【商品先物版】 東京粗糖 / サヤ場帳 (デモ) ◆入会お申込みはこちら

2010/06/30の終値ベース

【商品先物版】会員トップページ ≫ 東京粗糖 ≫ 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 東京粗糖6番限 東京粗糖3番限 サヤ
2008/07/01 41,430 36,750 4,680
2008/07/02 42,430 37,750 4,680
2008/07/03 42,520 38,390 4,130
2008/07/04 42,810 38,410 4,400
2008/07/07 42,830 38,300 4,530
2008/07/08 42,030 37,380 4,650
2008/07/09 42,490 38,180 4,310
2008/07/10 42,490 38,220 4,270
2008/07/11 42,740 38,490 4,250
2008/07/14 42,670 38,500 4,170
2008/07/15 41,670 38,000 3,670
2008/07/16 40,930 37,410 3,520
2008/07/17 41,050 37,810 3,240
2008/07/18 40,050 36,810 3,240
2008/07/22 38,550 35,480 3,070
2008/07/23 37,330 34,600 2,730
2008/07/24 38,620 35,800 2,820
2008/07/25 38,780 35,930 2,850
2008/07/28 39,490 36,550 2,940
2008/07/29 38,850 36,000 2,850
2008/07/30 39,850 37,000 2,850
2008/07/31 41,330 38,420 2,910
2008/08/01 41,930 40,030 1,900
2008/08/04 41,630 39,900 1,730
2008/08/05 40,630 38,900 1,730
2008/08/06 41,860 40,170 1,690
2008/08/07 42,660 41,230 1,430
2008/08/08 41,960 40,900 1,060
2008/08/11 41,600 40,620 980
2008/08/12 41,080 40,100 980
2008/08/13 41,390 40,350 1,040
2008/08/14 42,390 41,350 1,040
2008/08/15 41,560 40,690 870
2008/08/18 41,520 40,250 1,270
2008/08/19 41,930 40,860 1,070
2008/08/20 42,560 41,420 1,140
2008/08/21 42,150 41,260 890
2008/08/22 43,150 42,260 890
2008/08/25 44,190 43,100 1,090
2008/08/26 44,180 42,900 1,280
2008/08/27 44,470 42,460 2,010
2008/08/28 43,470 41,460 2,010
2008/08/29 42,000 40,350 1,650
2008/09/01 40,940 39,270 1,670
2008/09/02 39,960 38,490 1,470
2008/09/03 41,400 39,560 1,840
2008/09/04 40,150 38,610 1,540
2008/09/05 39,780 38,420 1,360
2008/09/08 40,620 39,090 1,530
2008/09/09 39,620 38,090 1,530
2008/09/10 38,450 36,590 1,860
2008/09/11 38,450 36,400 2,050
2008/09/12 38,080 35,400 2,680
2008/09/16 37,080 34,400 2,680
2008/09/17 37,540 34,600 2,940
2008/09/18 37,570 34,450 3,120
2008/09/19 37,340 34,660 2,680
2008/09/22 37,870 34,880 2,990
2008/09/24 38,550 35,620 2,930
2008/09/25 38,630 35,810 2,820
2008/09/26 39,450 36,810 2,640
2008/09/29 38,760 36,110 2,650
2008/09/30 37,760 35,110 2,650
2008/10/01 36,490 34,500 1,990
2008/10/02 35,960 34,250 1,710
2008/10/03 34,960 33,250 1,710
2008/10/06 33,460 31,750 1,710
2008/10/07 31,960 30,250 1,710
2008/10/08 30,460 28,750 1,710
2008/10/09 29,610 27,710 1,900
2008/10/10 28,110 26,230 1,880
2008/10/14 29,110 27,730 1,380
2008/10/15 27,670 27,200 470
2008/10/16 26,170 25,700 470
2008/10/17 25,260 24,350 910
2008/10/20 26,760 25,850 910
2008/10/21 27,500 27,040 460
2008/10/22 26,750 26,330 420
2008/10/23 25,250 24,830 420
2008/10/24 24,880 25,480 -600
2008/10/27 24,080 24,700 -620
2008/10/28 25,080 25,540 -460
2008/10/29 26,100 26,710 -610
2008/10/30 27,600 28,210 -610
2008/10/31 28,960 29,710 -750
2008/11/04 30,460 30,690 -230
2008/11/05 31,960 31,850 110
2008/11/06 30,460 30,350 110
2008/11/07 28,960 28,850 110
2008/11/10 29,500 28,570 930
2008/11/11 29,060 28,330 730
2008/11/12 29,060 28,290 770
2008/11/13 28,060 27,290 770
2008/11/14 28,020 26,780 1,240
2008/11/17 28,820 27,320 1,500
2008/11/18 28,970 27,100 1,870
2008/11/19 28,050 26,100 1,950
2008/11/20 26,550 24,600 1,950
2008/11/21 26,990 24,580 2,410
2008/11/25 27,300 25,460 1,840
2008/11/26 26,710 25,310 1,400
2008/11/27 26,620 25,510 1,110
2008/11/28 26,730 24,790 1,940
2008/12/01 26,850 26,060 790
2008/12/02 25,850 25,060 790
2008/12/03 25,530 24,970 560
2008/12/04 24,530 23,970 560
2008/12/05 23,150 22,470 680
2008/12/08 23,040 22,260 780
2008/12/09 23,670 22,980 690
2008/12/10 24,370 22,470 1,900
2008/12/11 24,900 23,030 1,870
2008/12/12 24,150 22,500 1,650
2008/12/15 25,120 23,280 1,840
2008/12/16 24,120 22,500 1,620
2008/12/17 24,100 21,920 2,180
2008/12/18 24,330 21,950 2,380
2008/12/19 24,200 21,750 2,450
2008/12/22 23,400 21,990 1,410
2008/12/24 23,910 22,700 1,210
2008/12/25 24,760 23,500 1,260
2008/12/26 25,050 23,340 1,710
2008/12/29 25,610 23,550 2,060
2008/12/30 25,670 23,500 2,170
2009/01/05 26,670 24,500 2,170
2009/01/06 27,500 25,800 1,700
2009/01/07 29,000 27,010 1,990
2009/01/08 28,150 26,510 1,640
2009/01/09 27,740 26,380 1,360
2009/01/13 26,740 25,380 1,360
2009/01/14 26,330 25,020 1,310
2009/01/15 25,450 24,250 1,200
2009/01/16 26,450 25,250 1,200
2009/01/19 27,850 26,750 1,100
2009/01/20 27,760 27,150 610
2009/01/21 27,820 26,910 910
2009/01/22 27,420 26,880 540
2009/01/23 26,650 26,880 -230
2009/01/26 27,570 27,780 -210
2009/01/27 28,600 28,500 100
2009/01/28 28,600 27,850 750
2009/01/29 28,400 28,200 200
2009/01/30 28,000 27,700 300
2009/02/02 28,490 27,750 740
2009/02/03 28,740 28,250 490
2009/02/04 28,670 27,770 900
2009/02/05 28,660 27,550 1,110
2009/02/06 29,660 28,550 1,110
2009/02/09 30,650 29,310 1,340
2009/02/10 31,200 29,530 1,670
2009/02/12 30,700 29,100 1,600
2009/02/13 31,090 29,300 1,790
2009/02/16 31,940 29,670 2,270
2009/02/17 31,560 30,160 1,400
2009/02/18 31,130 29,750 1,380
2009/02/19 30,740 29,620 1,120
2009/02/20 31,270 29,960 1,310
2009/02/23 30,790 29,300 1,490
2009/02/24 31,670 29,760 1,910
2009/02/25 32,670 30,700 1,970
2009/02/26 33,670 31,760 1,910
2009/02/27 34,300 32,780 1,520
2009/03/02 34,690 32,550 2,140
2009/03/03 33,690 31,550 2,140
2009/03/04 33,030 31,030 2,000
2009/03/05 34,030 32,030 2,000
2009/03/06 33,410 31,430 1,980
2009/03/09 33,600 31,680 1,920
2009/03/10 32,600 30,690 1,910
2009/03/11 32,750 30,790 1,960
2009/03/12 32,180 30,320 1,860
2009/03/13 33,180 31,320 1,860
2009/03/16 33,440 31,830 1,610
2009/03/17 33,940 32,040 1,900
2009/03/18 33,880 31,930 1,950
2009/03/19 33,390 31,510 1,880
2009/03/23 34,390 32,300 2,090
2009/03/24 34,370 32,300 2,070
2009/03/25 34,140 31,530 2,610
2009/03/26 34,600 31,450 3,150
2009/03/27 34,410 31,380 3,030
2009/03/30 33,630 30,700 2,930
2009/03/31 34,060 30,300 3,760
2009/04/01 34,910 32,210 2,700
2009/04/02 34,550 32,500 2,050
2009/04/03 35,370 33,290 2,080
2009/04/06 35,310 32,880 2,430
2009/04/07 34,330 31,880 2,450
2009/04/08 33,760 31,500 2,260
2009/04/09 34,570 32,390 2,180
2009/04/10 35,380 33,140 2,240
2009/04/13 35,560 33,420 2,140
2009/04/14 35,610 34,020 1,590
2009/04/15 34,720 33,530 1,190
2009/04/16 35,130 33,570 1,560
2009/04/17 34,800 33,000 1,800
2009/04/20 34,620 33,220 1,400
2009/04/21 33,820 32,220 1,600
2009/04/22 34,200 32,800 1,400
2009/04/23 34,470 33,430 1,040
2009/04/24 33,790 33,020 770
2009/04/27 34,250 33,120 1,130
2009/04/28 33,830 32,820 1,010
2009/04/30 34,830 33,570 1,260
2009/05/01 35,810 34,650 1,160
2009/05/07 37,310 36,150 1,160
2009/05/08 37,510 36,840 670
2009/05/11 37,550 36,930 620
2009/05/12 37,700 37,340 360
2009/05/13 37,740 36,930 810
2009/05/14 37,100 36,470 630
2009/05/15 37,450 36,950 500
2009/05/18 36,450 35,950 500
2009/05/19 37,950 37,210 740
2009/05/20 38,200 37,300 900
2009/05/21 37,740 36,590 1,150
2009/05/22 37,980 36,610 1,370
2009/05/25 38,230 36,540 1,690
2009/05/26 38,070 36,500 1,570
2009/05/27 38,390 37,160 1,230
2009/05/28 38,600 37,200 1,400
2009/05/29 38,280 36,760 1,520
2009/06/01 37,860 37,600 260
2009/06/02 38,640 38,550 90
2009/06/03 38,550 38,080 470
2009/06/04 38,080 37,400 680
2009/06/05 38,600 38,010 590
2009/06/08 39,540 38,970 570
2009/06/09 39,230 38,650 580
2009/06/10 38,920 38,590 330
2009/06/11 38,550 38,170 380
2009/06/12 38,610 38,300 310
2009/06/15 38,510 38,350 160
2009/06/16 37,510 37,350 160
2009/06/17 36,770 36,580 190
2009/06/18 36,700 36,490 210
2009/06/19 36,770 36,700 70
2009/06/22 36,520 36,540 -20
2009/06/23 36,650 36,870 -220
2009/06/24 37,650 37,870 -220
2009/06/25 38,420 38,600 -180
2009/06/26 39,420 39,600 -180
2009/06/29 38,700 38,950 -250
2009/06/30 39,700 39,950 -250
2009/07/01 40,000 39,960 40
2009/07/02 39,770 40,140 -370
2009/07/03 39,240 39,530 -290
2009/07/06 38,500 38,830 -330
2009/07/07 38,500 38,570 -70
2009/07/08 37,500 37,570 -70
2009/07/09 37,770 37,610 160
2009/07/10 37,500 37,250 250
2009/07/13 37,450 37,560 -110
2009/07/14 38,450 38,560 -110
2009/07/15 39,090 39,380 -290
2009/07/16 39,220 40,090 -870
2009/07/17 38,590 39,360 -770
2009/07/21 39,440 40,170 -730
2009/07/22 39,270 40,080 -810
2009/07/23 39,930 40,600 -670
2009/07/24 40,260 41,370 -1,110
2009/07/27 40,600 41,580 -980
2009/07/28 40,710 41,600 -890
2009/07/29 40,140 40,650 -510
2009/07/30 40,500 41,110 -610
2009/07/31 41,230 41,660 -430
2009/08/03 40,720 42,050 -1,330
2009/08/04 41,430 42,880 -1,450
2009/08/05 42,230 43,580 -1,350
2009/08/06 42,110 43,440 -1,330
2009/08/07 42,850 44,350 -1,500
2009/08/10 43,850 45,350 -1,500
2009/08/11 45,350 46,850 -1,500
2009/08/12 45,370 47,770 -2,400
2009/08/13 46,870 49,270 -2,400
2009/08/14 46,520 48,290 -1,770
2009/08/17 45,430 47,290 -1,860
2009/08/18 45,880 47,560 -1,680
2009/08/19 44,880 46,740 -1,860
2009/08/20 45,880 47,740 -1,860
2009/08/21 44,380 46,240 -1,860
2009/08/24 44,200 46,380 -2,180
2009/08/25 43,680 46,010 -2,330
2009/08/26 44,300 46,690 -2,390
2009/08/27 44,780 47,430 -2,650
2009/08/28 45,490 48,000 -2,510
2009/08/31 46,490 49,000 -2,510
2009/09/01 47,990 50,500 -2,510
2009/09/02 48,030 52,000 -3,970
2009/09/03 46,530 50,710 -4,180
2009/09/04 45,300 50,270 -4,970
2009/09/07 43,800 48,770 -4,970
2009/09/08 43,320 47,520 -4,200
2009/09/09 42,610 46,020 -3,410
2009/09/10 43,550 45,510 -1,960
2009/09/11 44,550 46,510 -1,960
2009/09/14 43,050 45,270 -2,220
2009/09/15 44,100 46,770 -2,670
2009/09/16 44,100 47,330 -3,230
2009/09/17 44,490 48,020 -3,530
2009/09/18 43,940 48,140 -4,200
2009/09/24 42,940 47,140 -4,200
2009/09/25 42,930 46,670 -3,740
2009/09/28 43,520 46,810 -3,290
2009/09/29 44,520 47,810 -3,290
2009/09/30 45,360 49,300 -3,940
2009/10/01 45,290 48,400 -3,110
2009/10/02 43,770 46,970 -3,200
2009/10/05 43,090 46,130 -3,040
2009/10/06 42,960 46,640 -3,680
2009/10/07 43,060 46,500 -3,440
2009/10/08 41,860 45,300 -3,440
2009/10/09 42,330 44,610 -2,280
2009/10/13 41,660 43,740 -2,080
2009/10/14 42,490 44,830 -2,340
2009/10/15 42,390 45,040 -2,650
2009/10/16 43,590 46,240 -2,650
2009/10/19 43,810 47,190 -3,380
2009/10/20 43,500 46,920 -3,420
2009/10/21 42,930 46,640 -3,710
2009/10/22 44,040 47,840 -3,800
2009/10/23 43,510 46,530 -3,020
2009/10/26 43,230 46,640 -3,410
2009/10/27 43,380 47,000 -3,620
2009/10/28 42,530 46,070 -3,540
2009/10/29 41,330 44,870 -3,540
2009/10/30 42,030 46,110 -4,080
2009/11/02 42,220 46,060 -3,840
2009/11/04 43,420 47,260 -3,840
2009/11/05 43,100 47,650 -4,550
2009/11/06 42,560 46,450 -3,890
2009/11/09 42,500 45,800 -3,300
2009/11/10 41,880 44,940 -3,060
2009/11/11 41,600 44,110 -2,510
2009/11/12 42,450 45,310 -2,860
2009/11/13 42,560 45,920 -3,360
2009/11/16 42,870 45,930 -3,060
2009/11/17 42,900 45,890 -2,990
2009/11/18 43,050 45,990 -2,940
2009/11/19 43,070 45,970 -2,900
2009/11/20 42,790 45,870 -3,080
2009/11/24 42,490 44,950 -2,460
2009/11/25 42,750 44,830 -2,080
2009/11/26 42,660 44,570 -1,910
2009/11/27 41,460 44,060 -2,600
2009/11/30 42,170 45,070 -2,900
2009/12/01 41,860 43,650 -1,790
2009/12/02 41,170 43,750 -2,580
2009/12/03 41,990 44,250 -2,260
2009/12/04 41,970 44,450 -2,480
2009/12/07 42,100 44,600 -2,500
2009/12/08 41,750 44,450 -2,700
2009/12/09 41,170 43,890 -2,720
2009/12/10 40,750 43,480 -2,730
2009/12/11 42,170 44,680 -2,510
2009/12/14 42,330 46,290 -3,960
2009/12/15 43,210 47,830 -4,620
2009/12/16 42,510 47,330 -4,820
2009/12/17 44,430 48,530 -4,100
2009/12/18 43,800 49,100 -5,300
2009/12/21 43,800 49,860 -6,060
2009/12/22 44,120 50,080 -5,960
2009/12/24 44,990 51,280 -6,290
2009/12/25 45,660 53,080 -7,420
2009/12/28 46,190 53,590 -7,400
2009/12/29 45,140 52,980 -7,840
2009/12/30 44,940 52,660 -7,720
2010/01/04 45,780 53,350 -7,570
2010/01/05 46,290 54,290 -8,000
2010/01/06 45,940 54,340 -8,400
2010/01/07 45,880 55,740 -9,860
2010/01/08 45,330 55,990 -10,660
2010/01/12 43,330 54,590 -11,260
2010/01/13 42,690 53,900 -11,210
2010/01/14 44,140 55,300 -11,160
2010/01/15 43,380 55,320 -11,940
2010/01/18 43,400 55,980 -12,580
2010/01/19 43,490 56,420 -12,930
2010/01/20 45,300 57,820 -12,520
2010/01/21 43,920 58,330 -14,410
2010/01/22 41,920 56,930 -15,010
2010/01/25 42,190 56,580 -14,390
2010/01/26 43,000 57,980 -14,980
2010/01/27 42,080 57,120 -15,040
2010/01/28 42,230 56,510 -14,280
2010/01/29 43,220 57,740 -14,520
2010/02/01 41,500 56,250 -14,750
2010/02/02 41,870 56,430 -14,560
2010/02/03 42,780 56,370 -13,590
2010/02/04 43,360 54,970 -11,610
2010/02/05 42,730 52,870 -10,140
2010/02/08 42,700 51,360 -8,660
2010/02/09 42,600 52,880 -10,280
2010/02/10 42,300 53,020 -10,720
2010/02/12 42,550 53,610 -11,060
2010/02/15 42,030 52,820 -10,790
2010/02/16 42,490 53,640 -11,150
2010/02/17 42,810 53,690 -10,880
2010/02/18 42,330 52,290 -9,960
2010/02/19 42,590 51,340 -8,750
2010/02/22 42,830 52,740 -9,910
2010/02/23 41,500 51,340 -9,840
2010/02/24 41,480 50,330 -8,850
2010/02/25 41,290 50,030 -8,740
2010/02/26 40,500 49,570 -9,070
2010/03/01 40,700 49,670 -8,970
2010/03/02 39,220 48,270 -9,050
2010/03/03 39,220 46,670 -7,450
2010/03/04 37,650 44,570 -6,920
2010/03/05 38,560 44,010 -5,450
2010/03/08 39,310 44,230 -4,920
2010/03/09 38,560 42,900 -4,340
2010/03/10 37,310 41,500 -4,190
2010/03/11 37,850 40,810 -2,960
2010/03/12 37,620 41,380 -3,760
2010/03/15 37,390 40,220 -2,830
2010/03/16 37,100 40,500 -3,400
2010/03/17 36,530 39,610 -3,080
2010/03/18 37,040 39,410 -2,370
2010/03/19 37,790 40,810 -3,020
2010/03/23 37,450 40,660 -3,210
2010/03/24 36,540 39,260 -2,720
2010/03/25 37,270 41,330 -4,060
2010/03/26 37,840 42,230 -4,390
2010/03/29 37,430 41,680 -4,250
2010/03/30 37,600 42,290 -4,690
2010/03/31 38,360 43,690 -5,330
2010/04/01 37,070 41,400 -4,330
2010/04/02 37,560 42,000 -4,440
2010/04/05 37,860 42,290 -4,430
2010/04/06 37,510 41,680 -4,170
2010/04/07 37,500 41,300 -3,800
2010/04/08 37,730 41,790 -4,060
2010/04/09 37,790 42,170 -4,380
2010/04/12 38,570 43,760 -5,190
2010/04/13 38,260 43,340 -5,080
2010/04/14 39,850 44,840 -4,990
2010/04/15 40,620 45,330 -4,710
2010/04/16 39,900 43,950 -4,050
2010/04/19 38,750 42,350 -3,600
2010/04/20 40,000 43,770 -3,770
2010/04/21 39,750 44,160 -4,410
2010/04/22 39,660 43,620 -3,960
2010/04/23 39,650 44,000 -4,350
2010/04/26 39,310 43,680 -4,370
2010/04/27 39,000 43,520 -4,520
2010/04/28 37,710 42,220 -4,510
2010/04/30 37,930 42,030 -4,100
2010/05/06 36,600 40,500 -3,900
2010/05/07 34,600 38,900 -4,300
2010/05/10 34,760 38,810 -4,050
2010/05/11 34,470 38,940 -4,470
2010/05/12 34,850 39,930 -5,080
2010/05/13 36,180 41,530 -5,350
2010/05/14 36,300 43,500 -7,200
2010/05/17 34,480 41,100 -6,620
2010/05/18 34,620 40,950 -6,330
2010/05/19 35,160 41,490 -6,330
2010/05/20 35,040 40,930 -5,890
2010/05/21 34,600 40,630 -6,030
2010/05/24 35,300 41,200 -5,900
2010/05/25 34,570 40,070 -5,500
2010/05/26 34,960 40,210 -5,250
2010/05/27 35,360 40,820 -5,460
2010/05/28 35,400 40,780 -5,380
2010/05/31 34,740 40,300 -5,560
2010/06/01 34,530 35,690 -1,160
2010/06/02 34,990 35,190 -200
2010/06/03 35,300 35,300 0
2010/06/04 35,300 35,740 -440
2010/06/07 35,000 35,540 -540
2010/06/08 35,540 35,840 -300
2010/06/09 35,770 36,750 -980
2010/06/10 36,020 36,820 -800
2010/06/11 36,510 37,000 -490
2010/06/14 37,010 37,700 -690
2010/06/15 36,740 37,360 -620
2010/06/16 36,930 37,960 -1,030
2010/06/17 36,840 37,970 -1,130
2010/06/18 36,270 37,360 -1,090
2010/06/21 36,110 37,460 -1,350
2010/06/22 36,750 37,230 -480
2010/06/23 36,550 37,000 -450
2010/06/24 36,130 36,880 -750
2010/06/25 36,460 37,410 -950
2010/06/28 36,680 37,780 -1,100
2010/06/29 35,550 36,570 -1,020
2010/06/30 34,570 35,910 -1,340
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