【商品先物版】 東京ロブスタコーヒー / 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 ≫ 東京ロブスタコーヒー ≫ 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 東京ロブスタコーヒー6番限 東京ロブスタコーヒー3番限 サヤ
2006/12/06 18,110 17,720 390
2006/12/07 18,000 17,910 90
2006/12/08 18,040 18,180 -140
2006/12/11 18,300 18,250 50
2006/12/12 18,250 18,230 20
2006/12/13 18,340 18,190 150
2006/12/14 18,320 18,270 50
2006/12/15 18,440 18,270 170
2006/12/18 18,820 18,540 280
2006/12/19 18,340 18,400 -60
2006/12/20 18,370 18,220 150
2006/12/21 18,850 18,450 400
2006/12/22 18,820 18,410 410
2006/12/25 19,290 19,030 260
2006/12/26 19,470 19,130 340
2006/12/27 19,590 19,350 240
2006/12/28 19,950 19,830 120
2006/12/29 19,640 19,490 150
2007/01/04 19,310 19,320 -10
2007/01/05 20,000 19,410 590
2007/01/09 19,200 19,020 180
2007/01/10 19,010 18,740 270
2007/01/11 19,060 18,840 220
2007/01/12 19,110 18,780 330
2007/01/15 19,440 19,100 340
2007/01/16 19,200 18,930 270
2007/01/17 19,580 19,340 240
2007/01/18 19,980 19,620 360
2007/01/19 19,690 19,700 -10
2007/01/22 19,650 19,700 -50
2007/01/23 19,620 19,650 -30
2007/01/24 19,270 19,180 90
2007/01/25 19,290 19,350 -60
2007/01/26 19,900 19,510 390
2007/01/29 19,750 19,510 240
2007/01/30 19,950 19,510 440
2007/01/31 20,120 19,740 380
2007/02/01 20,420 20,150 270
2007/02/02 19,640 19,720 -80
2007/02/05 19,650 19,260 390
2007/02/06 19,710 19,450 260
2007/02/07 19,320 19,110 210
2007/02/08 19,690 19,340 350
2007/02/09 19,720 19,260 460
2007/02/13 19,370 19,250 120
2007/02/14 19,090 19,050 40
2007/02/15 19,170 18,810 360
2007/02/16 19,440 19,080 360
2007/02/19 19,120 18,920 200
2007/02/20 18,750 18,290 460
2007/02/21 18,710 18,310 400
2007/02/22 19,210 18,610 600
2007/02/23 19,760 19,110 650
2007/02/26 19,900 19,380 520
2007/02/27 19,250 18,790 460
2007/02/28 18,450 17,990 460
2007/03/01 18,650 18,010 640
2007/03/02 18,420 17,850 570
2007/03/05 17,700 17,060 640
2007/03/06 17,770 17,170 600
2007/03/07 17,840 17,410 430
2007/03/08 18,190 17,300 890
2007/03/09 18,300 17,410 890
2007/03/12 18,600 18,190 410
2007/03/13 18,600 18,420 180
2007/03/14 17,990 18,000 -10
2007/03/15 18,240 18,000 240
2007/03/16 18,500 18,300 200
2007/03/19 18,870 18,670 200
2007/03/20 18,780 18,710 70
2007/03/22 18,880 18,970 -90
2007/03/23 18,950 18,650 300
2007/03/26 19,000 19,040 -40
2007/03/27 19,290 19,150 140
2007/03/28 19,200 19,100 100
2007/03/29 19,520 19,270 250
2007/03/30 19,560 19,290 270
2007/04/02 19,110 19,050 60
2007/04/03 19,310 19,290 20
2007/04/04 19,310 19,500 -190
2007/04/05 19,500 19,430 70
2007/04/06 19,750 19,490 260
2007/04/09 19,850 19,730 120
2007/04/10 19,630 19,650 -20
2007/04/11 19,820 19,820 0
2007/04/12 19,850 19,780 70
2007/04/13 20,010 20,150 -140
2007/04/16 20,030 20,000 30
2007/04/17 20,190 20,050 140
2007/04/18 20,210 20,170 40
2007/04/19 20,300 20,090 210
2007/04/20 20,060 20,150 -90
2007/04/23 20,140 20,250 -110
2007/04/24 20,170 20,300 -130
2007/04/25 19,910 20,000 -90
2007/04/26 20,070 20,360 -290
2007/04/27 20,230 20,650 -420
2007/05/01 20,810 21,290 -480
2007/05/02 20,730 21,250 -520
2007/05/07 20,040 21,040 -1,000
2007/05/08 20,630 21,340 -710
2007/05/09 20,840 21,930 -1,090
2007/05/10 21,160 22,660 -1,500
2007/05/11 21,220 22,750 -1,530
2007/05/14 21,260 22,750 -1,490
2007/05/15 21,750 22,890 -1,140
2007/05/16 21,750 22,910 -1,160
2007/05/17 22,060 23,350 -1,290
2007/05/18 21,740 23,250 -1,510
2007/05/21 21,490 23,260 -1,770
2007/05/22 21,600 23,530 -1,930
2007/05/23 21,370 23,500 -2,130
2007/05/24 21,220 23,530 -2,310
2007/05/25 21,500 23,190 -1,690
2007/05/28 21,690 22,900 -1,210
2007/05/29 21,360 22,750 -1,390
2007/05/30 21,620 22,850 -1,230
2007/05/31 21,770 23,160 -1,390
2007/06/01 21,420 22,880 -1,460
2007/06/04 22,190 23,670 -1,480
2007/06/05 22,430 23,860 -1,430
2007/06/06 22,550 24,170 -1,620
2007/06/07 22,570 24,370 -1,800
2007/06/08 22,990 24,730 -1,740
2007/06/11 23,150 24,790 -1,640
2007/06/12 23,520 25,210 -1,690
2007/06/13 22,810 24,800 -1,990
2007/06/14 23,210 25,290 -2,080
2007/06/15 22,890 25,000 -2,110
2007/06/18 23,280 25,250 -1,970
2007/06/19 23,350 25,100 -1,750
2007/06/20 23,260 24,850 -1,590
2007/06/21 23,880 25,550 -1,670
2007/06/22 23,950 25,480 -1,530
2007/06/25 23,610 25,430 -1,820
2007/06/26 22,910 24,630 -1,720
2007/06/27 23,140 24,640 -1,500
2007/06/28 23,200 24,550 -1,350
2007/06/29 22,840 24,550 -1,710
2007/07/02 22,940 24,590 -1,650
2007/07/03 23,140 25,080 -1,940
2007/07/04 22,900 24,660 -1,760
2007/07/05 23,150 24,900 -1,750
2007/07/06 23,620 25,170 -1,550
2007/07/09 23,310 25,060 -1,750
2007/07/10 22,730 25,090 -2,360
2007/07/11 22,960 24,870 -1,910
2007/07/12 23,360 24,960 -1,600
2007/07/13 22,650 24,230 -1,580
2007/07/17 22,360 23,900 -1,540
2007/07/18 22,010 23,490 -1,480
2007/07/19 22,040 23,880 -1,840
2007/07/20 22,420 23,950 -1,530
2007/07/23 22,310 23,920 -1,610
2007/07/24 21,920 23,120 -1,200
2007/07/25 22,180 23,220 -1,040
2007/07/26 22,480 23,320 -840
2007/07/27 22,010 22,520 -510
2007/07/30 22,050 22,310 -260
2007/07/31 22,360 22,930 -570
2007/08/01 22,100 22,990 -890
2007/08/02 21,970 22,880 -910
2007/08/03 22,340 23,090 -750
2007/08/06 22,200 22,550 -350
2007/08/07 22,170 22,790 -620
2007/08/08 22,340 22,660 -320
2007/08/09 22,510 22,800 -290
2007/08/10 22,310 22,420 -110
2007/08/13 22,390 22,520 -130
2007/08/14 22,250 22,430 -180
2007/08/15 21,560 21,880 -320
2007/08/16 20,960 21,120 -160
2007/08/17 20,160 20,320 -160
2007/08/20 20,620 20,770 -150
2007/08/21 20,750 21,190 -440
2007/08/22 20,350 20,750 -400
2007/08/23 20,800 20,840 -40
2007/08/24 20,740 20,900 -160
2007/08/27 21,020 21,090 -70
2007/08/28 20,890 20,860 30
2007/08/29 20,550 20,360 190
2007/08/30 20,630 20,400 230
2007/08/31 20,860 20,780 80
2007/09/03 20,880 21,080 -200
2007/09/04 21,300 21,240 60
2007/09/05 20,720 20,540 180
2007/09/06 20,510 20,590 -80
2007/09/07 20,770 20,870 -100
2007/09/10 20,850 20,900 -50
2007/09/11 21,250 21,490 -240
2007/09/12 21,180 21,200 -20
2007/09/13 21,380 21,360 20
2007/09/14 21,150 21,190 -40
2007/09/18 21,950 21,980 -30
2007/09/19 22,330 21,930 400
2007/09/20 22,010 22,080 -70
2007/09/21 22,050 22,010 40
2007/09/25 21,810 21,710 100
2007/09/26 21,850 21,910 -60
2007/09/27 21,570 21,360 210
2007/09/28 21,500 21,200 300
2007/10/01 21,980 21,980 0
2007/10/02 21,690 21,790 -100
2007/10/03 21,340 20,990 350
2007/10/04 21,400 20,870 530
2007/10/05 21,200 20,630 570
2007/10/09 21,440 20,490 950
2007/10/10 21,670 20,900 770
2007/10/11 21,530 20,690 840
2007/10/12 21,310 20,820 490
2007/10/15 21,660 21,320 340
2007/10/16 21,190 20,570 620
2007/10/17 20,850 20,440 410
2007/10/18 20,680 20,410 270
2007/10/19 20,340 20,050 290
2007/10/22 19,770 19,610 160
2007/10/23 20,400 20,050 350
2007/10/24 20,320 20,280 40
2007/10/25 20,140 20,110 30
2007/10/26 20,210 20,220 -10
2007/10/29 20,690 20,750 -60
2007/10/30 20,820 20,800 20
2007/10/31 21,140 21,170 -30
2007/11/01 21,510 21,650 -140
2007/11/02 21,740 21,970 -230
2007/11/05 21,430 21,630 -200
2007/11/06 22,100 22,390 -290
2007/11/07 22,010 22,730 -720
2007/11/08 21,210 21,930 -720
2007/11/09 21,260 21,420 -160
2007/11/12 20,510 21,190 -680
2007/11/13 20,530 21,490 -960
2007/11/14 21,100 21,790 -690
2007/11/15 21,360 22,140 -780
2007/11/16 21,400 21,270 130
2007/11/19 21,450 21,180 270
2007/11/20 21,100 20,690 410
2007/11/21 20,800 20,610 190
2007/11/22 20,780 20,830 -50
2007/11/26 20,860 21,270 -410
2007/11/27 20,850 21,020 -170
2007/11/28 20,300 20,690 -390
2007/11/29 20,990 21,180 -190
2007/11/30 21,180 21,280 -100
2007/12/03 21,020 21,210 -190
2007/12/04 20,880 20,750 130
2007/12/05 20,850 20,830 20
2007/12/06 20,900 20,550 350
2007/12/07 20,760 20,570 190
2007/12/10 21,270 20,810 460
2007/12/11 22,000 21,610 390
2007/12/12 21,980 21,500 480
2007/12/13 22,000 22,000 0
2007/12/14 21,590 21,870 -280
2007/12/17 21,890 21,740 150
2007/12/18 22,000 21,490 510
2007/12/19 22,540 22,290 250
2007/12/20 22,460 22,290 170
2007/12/21 23,190 22,580 610
2007/12/25 23,860 23,190 670
2007/12/26 23,750 22,950 800
2007/12/27 23,330 22,790 540
2007/12/28 22,850 22,350 500
2008/01/04 22,770 23,050 -280
2008/01/07 22,240 22,880 -640
2008/01/08 22,800 22,590 210
2008/01/09 23,200 22,900 300
2008/01/10 23,250 23,040 210
2008/01/11 23,350 22,850 500
2008/01/15 23,510 22,850 660
2008/01/16 22,900 22,500 400
2008/01/17 22,810 22,510 300
2008/01/18 23,060 22,590 470
2008/01/21 23,190 22,590 600
2008/01/22 22,390 22,240 150
2008/01/23 22,870 22,240 630
2008/01/24 22,520 22,240 280
2008/01/25 22,990 22,350 640
2008/01/28 22,910 22,350 560
2008/01/29 23,270 22,610 660
2008/01/30 23,270 22,520 750
2008/01/31 23,670 22,530 1,140
2008/02/01 23,500 22,900 600
2008/02/04 23,620 23,000 620
2008/02/05 24,010 23,100 910
2008/02/06 24,000 23,150 850
2008/02/07 24,000 23,400 600
2008/02/08 24,500 23,400 1,100
2008/02/12 24,940 24,090 850
2008/02/13 24,500 24,240 260
2008/02/14 25,260 24,620 640
2008/02/15 26,060 25,420 640
2008/02/18 26,430 26,050 380
2008/02/19 26,100 25,920 180
2008/02/20 26,900 25,920 980
2008/02/21 27,100 27,100 0
2008/02/22 27,050 27,380 -330
2008/02/25 27,750 27,470 280
2008/02/26 27,810 28,270 -460
2008/02/27 27,980 28,020 -40
2008/02/28 28,690 27,530 1,160
2008/02/29 29,680 28,730 950
2008/03/03 29,940 29,260 680
2008/03/04 29,700 29,700 0
2008/03/05 29,450 29,500 -50
2008/03/06 29,650 29,500 150
2008/03/07 28,850 28,700 150
2008/03/10 27,650 27,500 150
2008/03/11 26,450 26,300 150
2008/03/12 26,440 26,600 -160
2008/03/13 26,440 26,910 -470
2008/03/14 27,100 27,710 -610
2008/03/17 25,550 26,180 -630
2008/03/18 24,350 26,180 -1,830
2008/03/19 24,310 24,910 -600
2008/03/21 23,110 23,710 -600
2008/03/24 21,910 22,510 -600
2008/03/25 23,050 23,700 -650
2008/03/26 23,690 24,080 -390
2008/03/27 22,890 23,300 -410
2008/03/28 22,890 23,590 -700
2008/03/31 22,150 22,860 -710
2008/04/01 21,560 21,860 -300
2008/04/02 22,500 22,650 -150
2008/04/03 22,420 22,640 -220
2008/04/04 22,930 22,940 -10
2008/04/07 22,750 23,060 -310
2008/04/08 23,100 23,180 -80
2008/04/09 23,520 23,380 140
2008/04/10 24,100 24,010 90
2008/04/11 23,110 23,120 -10
2008/04/14 22,500 22,410 90
2008/04/15 22,370 22,280 90
2008/04/16 22,860 22,710 150
2008/04/17 23,020 22,730 290
2008/04/18 23,820 23,600 220
2008/04/21 23,500 23,570 -70
2008/04/22 22,590 22,570 20
2008/04/23 23,500 23,660 -160
2008/04/24 22,980 23,660 -680
2008/04/25 22,640 22,910 -270
2008/04/28 23,130 23,600 -470
2008/04/30 23,580 23,820 -240
2008/05/01 23,350 23,510 -160
2008/05/02 22,520 22,570 -50
2008/05/07 23,280 22,850 430
2008/05/08 22,600 22,530 70
2008/05/09 22,620 22,520 100
2008/05/12 23,130 23,100 30
2008/05/13 23,500 23,010 490
2008/05/14 23,430 23,210 220
2008/05/15 23,270 22,910 360
2008/05/16 23,500 22,900 600
2008/05/19 23,990 23,040 950
2008/05/20 23,350 22,930 420
2008/05/21 23,590 23,100 490
2008/05/22 24,000 23,420 580
2008/05/23 23,420 22,850 570
2008/05/26 23,270 22,750 520
2008/05/27 22,930 22,690 240
2008/05/28 22,900 22,750 150
2008/05/29 23,010 23,010 0
2008/05/30 23,060 23,000 60
2008/06/02 23,130 23,180 -50
2008/06/03 23,580 23,090 490
2008/06/04 23,060 23,350 -290
2008/06/05 23,410 23,600 -190
2008/06/06 24,000 24,210 -210
2008/06/09 23,600 23,750 -150
2008/06/10 23,230 23,360 -130
2008/06/11 24,230 24,190 40
2008/06/12 24,120 24,280 -160
2008/06/13 24,310 24,510 -200
2008/06/16 24,840 24,850 -10
2008/06/17 24,810 25,030 -220
2008/06/18 25,250 24,960 290
2008/06/19 25,180 24,900 280
2008/06/20 24,900 24,600 300
2008/06/23 25,900 25,240 660
2008/06/24 26,280 25,940 340
2008/06/25 26,570 26,070 500
2008/06/26 27,000 26,070 930
2008/06/27 27,460 27,070 390
2008/06/30 26,800 27,070 -270
2008/07/01 27,350 27,030 320
2008/07/02 27,960 27,990 -30
2008/07/03 27,930 28,260 -330
2008/07/04 27,280 27,260 20
2008/07/07 26,860 26,320 540
2008/07/08 25,860 25,360 500
2008/07/09 24,620 24,450 170
2008/07/10 24,400 24,450 -50
2008/07/11 24,950 24,450 500
2008/07/14 25,010 24,450 560
2008/07/15 25,120 24,460 660
2008/07/16 24,370 23,620 750
2008/07/17 24,370 24,740 -370
2008/07/18 24,060 24,000 60
2008/07/22 23,900 24,120 -220
2008/07/23 23,760 23,990 -230
2008/07/24 23,740 23,990 -250
2008/07/25 23,970 23,990 -20
2008/07/28 24,240 24,490 -250
2008/07/29 23,900 24,270 -370
2008/07/30 24,490 24,430 60
2008/07/31 24,150 24,420 -270
2008/08/01 24,430 24,690 -260
2008/08/04 24,510 24,690 -180
2008/08/05 23,530 23,690 -160
2008/08/06 24,000 23,750 250
2008/08/07 23,800 23,920 -120
2008/08/08 24,250 23,980 270
2008/08/11 23,540 23,690 -150
2008/08/12 23,540 23,550 -10
2008/08/13 23,540 23,550 -10
2008/08/14 23,840 23,840 0
2008/08/15 23,590 23,900 -310
2008/08/18 23,000 23,880 -880
2008/08/19 23,190 23,990 -800
2008/08/20 23,840 24,960 -1,120
2008/08/21 24,030 24,130 -100
2008/08/22 24,390 24,430 -40
2008/08/25 24,390 24,450 -60
2008/08/26 24,370 24,420 -50
2008/08/27 24,540 25,200 -660
2008/08/28 24,970 25,440 -470
2008/08/29 24,800 25,390 -590
2008/09/01 24,780 25,390 -610
2008/09/02 24,320 25,390 -1,070
2008/09/03 24,580 25,390 -810
2008/09/04 24,390 25,220 -830
2008/09/05 24,030 24,980 -950
2008/09/08 24,200 24,640 -440
2008/09/09 23,400 24,420 -1,020
2008/09/10 22,630 23,430 -800
2008/09/11 22,940 23,430 -490
2008/09/12 23,100 23,400 -300
2008/09/16 22,300 22,160 140
2008/09/17 22,000 22,160 -160
2008/09/18 21,860 21,890 -30
2008/09/19 21,990 22,880 -890
2008/09/22 22,690 22,500 190
2008/09/24 23,580 22,770 810
2008/09/25 23,120 22,920 200
2008/09/26 23,510 23,250 260
2008/09/29 22,980 23,250 -270
2008/09/30 22,260 22,250 10
2008/10/01 22,780 22,250 530
2008/10/02 22,480 22,250 230
2008/10/03 21,730 21,250 480
2008/10/06 20,230 19,750 480
2008/10/07 19,870 18,250 1,620
2008/10/08 18,370 18,260 110
2008/10/09 18,860 18,250 610
2008/10/10 18,650 18,250 400
2008/10/14 19,650 18,250 1,400
2008/10/15 19,250 19,750 -500
2008/10/16 18,430 19,750 -1,320
2008/10/17 19,000 19,750 -750
2008/10/20 20,000 19,500 500
2008/10/21 19,400 19,500 -100
2008/10/22 19,290 19,500 -210
2008/10/23 18,290 18,780 -490
2008/10/24 18,330 18,490 -160
2008/10/27 17,330 18,490 -1,160
2008/10/28 16,990 18,390 -1,400
2008/10/29 17,550 17,990 -440
2008/10/30 18,540 17,990 550
2008/10/31 18,100 17,740 360
2008/11/04 18,700 17,740 960
2008/11/05 19,700 17,800 1,900
2008/11/06 18,750 18,430 320
2008/11/07 18,100 17,430 670
2008/11/10 18,490 17,430 1,060
2008/11/11 18,690 17,430 1,260
2008/11/12 18,160 17,530 630
2008/11/13 17,160 17,530 -370
2008/11/14 18,260 17,020 1,240
2008/11/17 18,700 17,190 1,510
2008/11/18 17,710 17,190 520
2008/11/19 18,370 17,190 1,180
2008/11/20 17,870 17,190 680
2008/11/21 17,340 17,300 40
2008/11/25 18,050 17,330 720
2008/11/26 18,050 17,330 720
2008/11/27 17,650 17,330 320
2008/11/28 17,650 17,330 320
2008/12/01 17,620 17,330 290
2008/12/02 17,620 17,330 290
2008/12/03 17,310 17,330 -20
2008/12/04 17,240 17,330 -90
2008/12/05 16,590 16,720 -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