【商品先物版】 東京トウモロコシ / サヤ場帳 (デモ)

2008/12/05の終値ベース

【商品先物版】会員トップページ ≫ 東京トウモロコシ ≫ サヤ場帳
3ヶ月ボリンジャーバンド 6ヶ月ボリンジャーバンド 1年ボリンジャーバンド 2年ボリンジャーバンド
RSI 2銘柄価格チャート サヤ場帳
日付 東京トウモロコシ6番限 東京トウモロコシ3番限 サヤ
2006/12/06 23,610 23,800 -190
2006/12/07 23,110 23,300 -190
2006/12/08 23,200 23,210 -10
2006/12/11 23,520 23,540 -20
2006/12/12 23,820 23,860 -40
2006/12/13 23,580 23,610 -30
2006/12/14 23,400 23,410 -10
2006/12/15 23,540 23,140 400
2006/12/18 23,440 22,990 450
2006/12/19 23,520 23,350 170
2006/12/20 24,020 23,850 170
2006/12/21 24,330 24,260 70
2006/12/22 24,410 24,380 30
2006/12/25 24,910 24,880 30
2006/12/26 25,210 24,930 280
2006/12/27 25,350 24,900 450
2006/12/28 25,470 25,070 400
2006/12/29 25,490 25,070 420
2007/01/04 24,990 24,570 420
2007/01/05 24,590 24,220 370
2007/01/09 24,090 23,720 370
2007/01/10 24,500 24,020 480
2007/01/11 25,000 24,520 480
2007/01/12 25,250 24,770 480
2007/01/15 25,750 25,270 480
2007/01/16 26,500 26,020 480
2007/01/17 26,900 26,580 320
2007/01/18 27,400 27,080 320
2007/01/19 27,040 26,820 220
2007/01/22 27,110 26,890 220
2007/01/23 27,610 27,390 220
2007/01/24 27,100 26,770 330
2007/01/25 26,960 26,620 340
2007/01/26 27,180 26,650 530
2007/01/29 27,000 26,350 650
2007/01/30 26,770 26,090 680
2007/01/31 27,130 26,360 770
2007/02/01 27,250 26,490 760
2007/02/02 26,860 25,990 870
2007/02/05 27,150 26,210 940
2007/02/06 27,250 26,250 1,000
2007/02/07 27,010 25,910 1,100
2007/02/08 26,950 25,700 1,250
2007/02/09 27,270 26,200 1,070
2007/02/13 27,670 26,920 750
2007/02/14 28,000 27,240 760
2007/02/15 27,830 26,940 890
2007/02/16 27,420 26,800 620
2007/02/19 28,170 27,510 660
2007/02/20 28,300 27,380 920
2007/02/21 28,120 27,070 1,050
2007/02/22 28,620 27,570 1,050
2007/02/23 28,940 27,740 1,200
2007/02/26 29,330 28,000 1,330
2007/02/27 28,830 27,500 1,330
2007/02/28 28,080 26,750 1,330
2007/03/01 27,950 26,820 1,130
2007/03/02 27,450 26,320 1,130
2007/03/05 26,700 25,570 1,130
2007/03/06 27,440 26,300 1,140
2007/03/07 26,940 25,880 1,060
2007/03/08 27,280 26,310 970
2007/03/09 27,260 26,300 960
2007/03/12 27,330 26,230 1,100
2007/03/13 26,960 25,810 1,150
2007/03/14 26,460 25,310 1,150
2007/03/15 26,580 25,500 1,080
2007/03/16 26,100 25,160 940
2007/03/19 26,600 25,640 960
2007/03/20 26,760 25,690 1,070
2007/03/22 27,080 25,740 1,340
2007/03/23 27,200 25,890 1,310
2007/03/26 27,050 25,560 1,490
2007/03/27 26,760 25,320 1,440
2007/03/28 26,890 25,450 1,440
2007/03/29 27,000 25,570 1,430
2007/03/30 27,230 25,710 1,520
2007/04/02 26,730 25,250 1,480
2007/04/03 25,980 24,500 1,480
2007/04/04 26,140 24,580 1,560
2007/04/05 26,040 24,690 1,350
2007/04/06 26,540 25,190 1,350
2007/04/09 27,260 25,940 1,320
2007/04/10 26,990 25,360 1,630
2007/04/11 27,160 25,640 1,520
2007/04/12 26,660 25,140 1,520
2007/04/13 26,330 24,810 1,520
2007/04/16 27,330 25,610 1,720
2007/04/17 27,290 25,660 1,630
2007/04/18 26,650 25,160 1,490
2007/04/19 26,750 25,390 1,360
2007/04/20 26,540 25,390 1,150
2007/04/23 26,520 25,150 1,370
2007/04/24 26,500 25,020 1,480
2007/04/25 26,830 25,350 1,480
2007/04/26 27,150 25,840 1,310
2007/04/27 27,070 25,730 1,340
2007/05/01 26,870 25,680 1,190
2007/05/02 27,150 26,020 1,130
2007/05/07 27,950 26,520 1,430
2007/05/08 27,360 26,210 1,150
2007/05/09 27,400 26,490 910
2007/05/10 27,300 26,480 820
2007/05/11 26,930 26,380 550
2007/05/14 27,380 26,880 500
2007/05/15 27,480 27,140 340
2007/05/16 27,870 27,400 470
2007/05/17 27,850 27,040 810
2007/05/18 27,920 27,190 730
2007/05/21 27,750 26,990 760
2007/05/22 27,630 27,000 630
2007/05/23 27,670 26,990 680
2007/05/24 27,540 27,070 470
2007/05/25 27,380 26,990 390
2007/05/28 27,260 26,760 500
2007/05/29 26,980 26,320 660
2007/05/30 27,040 26,440 600
2007/05/31 27,450 26,940 510
2007/06/01 27,840 27,300 540
2007/06/04 27,870 27,320 550
2007/06/05 27,890 27,120 770
2007/06/06 27,660 27,050 610
2007/06/07 27,810 27,000 810
2007/06/08 27,950 27,110 840
2007/06/11 28,540 27,400 1,140
2007/06/12 28,670 27,490 1,180
2007/06/13 28,620 27,510 1,110
2007/06/14 29,280 28,010 1,270
2007/06/15 28,950 28,000 950
2007/06/18 30,490 28,670 1,820
2007/06/19 30,510 29,030 1,480
2007/06/20 29,710 28,530 1,180
2007/06/21 30,120 28,850 1,270
2007/06/22 29,470 28,350 1,120
2007/06/25 29,180 28,010 1,170
2007/06/26 28,610 27,790 820
2007/06/27 28,500 27,770 730
2007/06/28 28,110 27,300 810
2007/06/29 28,390 27,540 850
2007/07/02 28,380 27,400 980
2007/07/03 28,090 27,060 1,030
2007/07/04 27,290 26,560 730
2007/07/05 27,380 26,550 830
2007/07/06 27,610 26,900 710
2007/07/09 27,550 26,770 780
2007/07/10 27,790 27,000 790
2007/07/11 27,830 26,990 840
2007/07/12 27,970 27,120 850
2007/07/13 28,210 27,310 900
2007/07/17 27,410 26,810 600
2007/07/18 27,400 26,720 680
2007/07/19 27,270 26,740 530
2007/07/20 27,580 26,940 640
2007/07/23 26,780 26,440 340
2007/07/24 26,700 26,020 680
2007/07/25 26,940 26,200 740
2007/07/26 27,140 26,310 830
2007/07/27 27,000 26,300 700
2007/07/30 27,300 26,600 700
2007/07/31 27,520 26,810 710
2007/08/01 27,150 26,690 460
2007/08/02 27,370 26,920 450
2007/08/03 27,520 27,210 310
2007/08/06 27,040 26,930 110
2007/08/07 27,110 26,940 170
2007/08/08 27,790 27,440 350
2007/08/09 27,980 27,770 210
2007/08/10 27,700 27,400 300
2007/08/13 28,170 27,740 430
2007/08/14 28,080 27,680 400
2007/08/15 27,840 27,450 390
2007/08/16 27,420 27,180 240
2007/08/17 26,300 26,430 -130
2007/08/20 26,950 26,780 170
2007/08/21 27,190 27,280 -90
2007/08/22 27,100 27,000 100
2007/08/23 27,810 27,500 310
2007/08/24 27,770 27,590 180
2007/08/27 27,630 27,500 130
2007/08/28 27,640 27,630 10
2007/08/29 27,120 27,350 -230
2007/08/30 26,930 27,220 -290
2007/08/31 27,350 27,510 -160
2007/09/03 27,480 27,570 -90
2007/09/04 27,780 27,750 30
2007/09/05 28,180 28,110 70
2007/09/06 28,200 28,220 -20
2007/09/07 28,270 28,400 -130
2007/09/10 28,480 28,900 -420
2007/09/11 28,510 29,060 -550
2007/09/12 27,990 28,560 -570
2007/09/13 28,400 28,860 -460
2007/09/14 28,200 28,570 -370
2007/09/18 28,580 28,910 -330
2007/09/19 28,690 28,910 -220
2007/09/20 29,400 29,310 90
2007/09/21 29,700 29,700 0
2007/09/25 29,850 30,200 -350
2007/09/26 29,820 30,220 -400
2007/09/27 30,090 30,500 -410
2007/09/28 30,190 30,400 -210
2007/10/01 29,580 29,900 -320
2007/10/02 29,230 29,300 -70
2007/10/03 28,430 28,800 -370
2007/10/04 28,640 28,900 -260
2007/10/05 28,790 29,000 -210
2007/10/09 29,400 29,500 -100
2007/10/10 29,710 30,200 -490
2007/10/11 30,290 30,700 -410
2007/10/12 30,060 30,570 -510
2007/10/15 30,810 31,070 -260
2007/10/16 31,210 31,390 -180
2007/10/17 30,630 30,740 -110
2007/10/18 31,000 31,050 -50
2007/10/19 31,260 31,200 60
2007/10/22 30,890 30,970 -80
2007/10/23 31,270 31,260 10
2007/10/24 31,510 31,610 -100
2007/10/25 31,280 31,540 -260
2007/10/26 32,080 32,340 -260
2007/10/29 32,550 33,050 -500
2007/10/30 32,200 32,450 -250
2007/10/31 31,700 31,940 -240
2007/11/01 32,100 32,100 0
2007/11/02 31,450 31,350 100
2007/11/05 31,750 31,630 120
2007/11/06 32,280 32,060 220
2007/11/07 32,810 32,570 240
2007/11/08 32,600 32,380 220
2007/11/09 32,830 32,570 260
2007/11/12 32,030 31,870 160
2007/11/13 32,090 31,900 190
2007/11/14 32,350 31,980 370
2007/11/15 32,230 31,600 630
2007/11/16 31,430 30,910 520
2007/11/19 31,610 31,150 460
2007/11/20 30,950 30,570 380
2007/11/21 30,680 30,480 200
2007/11/22 30,820 30,410 410
2007/11/26 30,910 30,580 330
2007/11/27 30,110 29,780 330
2007/11/28 29,550 29,000 550
2007/11/29 30,530 30,200 330
2007/11/30 30,880 30,660 220
2007/12/03 31,390 31,430 -40
2007/12/04 31,450 31,700 -250
2007/12/05 31,800 31,720 80
2007/12/06 31,320 31,110 210
2007/12/07 31,770 31,590 180
2007/12/10 32,200 32,080 120
2007/12/11 32,390 32,150 240
2007/12/12 32,300 32,190 110
2007/12/13 33,090 32,990 100
2007/12/14 33,350 33,320 30
2007/12/17 33,990 33,780 210
2007/12/18 33,190 33,150 40
2007/12/19 33,770 33,590 180
2007/12/20 33,490 33,410 80
2007/12/21 33,610 33,180 430
2007/12/25 34,410 33,980 430
2007/12/26 34,530 34,310 220
2007/12/27 34,550 34,320 230
2007/12/28 34,910 34,610 300
2008/01/04 34,860 34,410 450
2008/01/07 34,520 34,040 480
2008/01/08 35,320 34,620 700
2008/01/09 36,080 35,110 970
2008/01/10 35,620 34,500 1,120
2008/01/11 35,890 34,590 1,300
2008/01/15 36,690 35,390 1,300
2008/01/16 36,140 34,200 1,940
2008/01/17 35,890 33,990 1,900
2008/01/18 35,090 33,340 1,750
2008/01/21 35,790 33,920 1,870
2008/01/22 34,990 33,120 1,870
2008/01/23 34,220 32,760 1,460
2008/01/24 33,760 32,280 1,480
2008/01/25 34,560 33,080 1,480
2008/01/28 34,540 33,040 1,500
2008/01/29 35,100 33,480 1,620
2008/01/30 34,500 33,040 1,460
2008/01/31 34,690 33,230 1,460
2008/02/01 35,480 33,750 1,730
2008/02/04 36,070 34,120 1,950
2008/02/05 36,260 34,130 2,130
2008/02/06 36,370 34,350 2,020
2008/02/07 36,080 34,040 2,040
2008/02/08 36,880 34,840 2,040
2008/02/12 36,880 34,540 2,340
2008/02/13 36,330 34,150 2,180
2008/02/14 37,130 34,950 2,180
2008/02/15 37,430 35,090 2,340
2008/02/18 38,450 35,830 2,620
2008/02/19 38,990 36,030 2,960
2008/02/20 38,940 35,800 3,140
2008/02/21 39,320 35,750 3,570
2008/02/22 39,490 36,000 3,490
2008/02/25 39,970 36,600 3,370
2008/02/26 39,170 36,020 3,150
2008/02/27 39,100 35,820 3,280
2008/02/28 38,300 35,080 3,220
2008/02/29 38,950 35,570 3,380
2008/03/03 39,500 36,060 3,440
2008/03/04 39,700 36,400 3,300
2008/03/05 39,790 36,630 3,160
2008/03/06 40,460 37,430 3,030
2008/03/07 39,510 37,650 1,860
2008/03/10 38,710 36,850 1,860
2008/03/11 38,000 36,460 1,540
2008/03/12 37,450 35,710 1,740
2008/03/13 36,660 34,910 1,750
2008/03/14 37,660 35,420 2,240
2008/03/17 36,460 34,220 2,240
2008/03/18 35,260 33,020 2,240
2008/03/19 34,620 32,950 1,670
2008/03/21 33,820 32,150 1,670
2008/03/24 32,870 31,250 1,620
2008/03/25 34,070 32,280 1,790
2008/03/26 35,270 33,480 1,790
2008/03/27 34,970 33,230 1,740
2008/03/28 35,150 33,310 1,840
2008/03/31 35,950 34,030 1,920
2008/04/01 35,640 33,780 1,860
2008/04/02 36,440 34,580 1,860
2008/04/03 37,640 35,630 2,010
2008/04/04 37,720 35,670 2,050
2008/04/07 38,420 36,020 2,400
2008/04/08 38,000 35,710 2,290
2008/04/09 38,460 36,180 2,280
2008/04/10 38,550 36,400 2,150
2008/04/11 38,110 36,370 1,740
2008/04/14 37,400 36,060 1,340
2008/04/15 38,200 36,470 1,730
2008/04/16 38,650 36,600 2,050
2008/04/17 39,070 36,930 2,140
2008/04/18 38,800 37,000 1,800
2008/04/21 38,700 36,790 1,910
2008/04/22 37,900 36,170 1,730
2008/04/23 38,890 37,110 1,780
2008/04/24 39,240 37,550 1,690
2008/04/25 38,560 36,830 1,730
2008/04/28 39,360 37,630 1,730
2008/04/30 39,810 37,710 2,100
2008/05/01 39,810 37,830 1,980
2008/05/02 39,990 37,570 2,420
2008/05/07 40,790 38,340 2,450
2008/05/08 41,190 38,630 2,560
2008/05/09 41,990 39,430 2,560
2008/05/12 41,870 39,140 2,730
2008/05/13 41,080 38,340 2,740
2008/05/14 41,610 38,610 3,000
2008/05/15 40,810 37,960 2,850
2008/05/16 41,300 38,800 2,500
2008/05/19 40,710 38,650 2,060
2008/05/20 40,650 38,610 2,040
2008/05/21 40,350 38,340 2,010
2008/05/22 41,120 38,950 2,170
2008/05/23 40,840 38,210 2,630
2008/05/26 40,970 38,330 2,640
2008/05/27 41,700 38,960 2,740
2008/05/28 41,180 38,530 2,650
2008/05/29 40,940 38,460 2,480
2008/05/30 40,140 37,860 2,280
2008/06/02 40,700 38,280 2,420
2008/06/03 41,500 38,930 2,570
2008/06/04 41,600 39,090 2,510
2008/06/05 42,400 39,890 2,510
2008/06/06 43,600 41,090 2,510
2008/06/09 44,650 42,130 2,520
2008/06/10 44,750 41,880 2,870
2008/06/11 45,550 42,680 2,870
2008/06/12 46,750 43,880 2,870
2008/06/13 47,550 44,500 3,050
2008/06/16 49,790 46,290 3,500
2008/06/17 48,850 45,640 3,210
2008/06/18 49,650 46,440 3,210
2008/06/19 49,010 46,050 2,960
2008/06/20 48,210 45,250 2,960
2008/06/23 48,470 45,610 2,860
2008/06/24 48,840 45,750 3,090
2008/06/25 48,530 45,570 2,960
2008/06/26 49,330 46,370 2,960
2008/06/27 50,150 47,040 3,110
2008/06/30 49,830 46,750 3,080
2008/07/01 49,030 45,950 3,080
2008/07/02 49,340 45,930 3,410
2008/07/03 49,260 46,180 3,080
2008/07/04 49,900 46,650 3,250
2008/07/07 49,100 45,850 3,250
2008/07/08 47,900 44,650 3,250
2008/07/09 47,130 44,200 2,930
2008/07/10 46,330 43,550 2,780
2008/07/11 47,020 43,790 3,230
2008/07/14 46,220 42,990 3,230
2008/07/15 45,400 42,300 3,100
2008/07/16 44,200 41,100 3,100
2008/07/17 43,900 41,230 2,670
2008/07/18 43,100 40,430 2,670
2008/07/22 41,900 39,230 2,670
2008/07/23 40,700 38,030 2,670
2008/07/24 41,560 39,010 2,550
2008/07/25 40,360 37,900 2,460
2008/07/28 40,990 38,750 2,240
2008/07/29 40,490 37,820 2,670
2008/07/30 41,420 38,590 2,830
2008/07/31 42,140 38,940 3,200
2008/08/01 41,140 37,940 3,200
2008/08/04 39,640 36,440 3,200
2008/08/05 38,140 34,940 3,200
2008/08/06 37,000 35,000 2,000
2008/08/07 36,370 34,000 2,370
2008/08/08 36,200 33,570 2,630
2008/08/11 35,200 32,710 2,490
2008/08/12 35,290 32,950 2,340
2008/08/13 36,030 33,780 2,250
2008/08/14 37,030 34,780 2,250
2008/08/15 37,050 35,040 2,010
2008/08/18 38,400 36,150 2,250
2008/08/19 37,800 35,880 1,920
2008/08/20 38,800 36,880 1,920
2008/08/21 38,330 36,270 2,060
2008/08/22 38,960 36,990 1,970
2008/08/25 39,960 37,980 1,980
2008/08/26 39,090 37,030 2,060
2008/08/27 39,150 37,560 1,590
2008/08/28 38,790 37,280 1,510
2008/08/29 37,790 36,280 1,510
2008/09/01 36,410 35,300 1,110
2008/09/02 35,100 33,800 1,300
2008/09/03 35,820 34,230 1,590
2008/09/04 34,820 33,230 1,590
2008/09/05 33,990 32,060 1,930
2008/09/08 34,790 33,020 1,770
2008/09/09 33,790 32,020 1,770
2008/09/10 32,970 31,210 1,760
2008/09/11 32,060 30,460 1,600
2008/09/12 31,820 30,650 1,170
2008/09/16 30,820 29,650 1,170
2008/09/17 29,690 28,350 1,340
2008/09/18 29,860 28,150 1,710
2008/09/19 30,840 29,110 1,730
2008/09/22 31,690 30,060 1,630
2008/09/24 31,230 29,650 1,580
2008/09/25 30,280 28,740 1,540
2008/09/26 29,280 27,740 1,540
2008/09/29 27,780 26,240 1,540
2008/09/30 26,280 24,740 1,540
2008/10/01 26,710 25,290 1,420
2008/10/02 25,710 24,420 1,290
2008/10/03 24,550 23,260 1,290
2008/10/06 23,050 21,760 1,290
2008/10/07 23,100 21,690 1,410
2008/10/08 22,100 20,690 1,410
2008/10/09 22,400 20,810 1,590
2008/10/10 21,400 19,810 1,590
2008/10/14 21,510 20,210 1,300
2008/10/15 21,200 20,010 1,190
2008/10/16 19,520 19,390 130
2008/10/17 20,330 19,600 730
2008/10/20 21,330 20,600 730
2008/10/21 21,700 20,450 1,250
2008/10/22 20,700 19,450 1,250
2008/10/23 19,490 18,400 1,090
2008/10/24 19,330 18,400 930
2008/10/27 18,330 17,400 930
2008/10/28 19,830 18,900 930
2008/10/29 19,840 18,710 1,130
2008/10/30 20,840 19,710 1,130
2008/10/31 20,290 18,920 1,370
2008/11/04 20,370 19,020 1,350
2008/11/05 21,370 19,910 1,460
2008/11/06 20,370 18,910 1,460
2008/11/07 19,700 18,690 1,010
2008/11/10 20,160 19,120 1,040
2008/11/11 19,880 18,690 1,190
2008/11/12 19,660 18,400 1,260
2008/11/13 18,660 17,400 1,260
2008/11/14 19,220 18,080 1,140
2008/11/17 19,830 18,630 1,200
2008/11/18 20,050 18,740 1,310
2008/11/19 20,320 18,850 1,470
2008/11/20 19,480 18,100 1,380
2008/11/21 18,790 17,340 1,450
2008/11/25 18,700 17,530 1,170
2008/11/26 18,560 17,510 1,050
2008/11/27 18,960 18,030 930
2008/11/28 18,780 17,920 860
2008/12/01 17,780 17,010 770
2008/12/02 16,480 15,520 960
2008/12/03 16,580 15,640 940
2008/12/04 15,980 14,930 1,050
2008/12/05 15,180 14,050 1,130
3ヶ月ボリンジャーバンド 6ヶ月ボリンジャーバンド 1年ボリンジャーバンド 2年ボリンジャーバンド
RSI 2銘柄価格チャート サヤ場帳