【商品先物版】 東京ガソリン / 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 ≫ 東京ガソリン ≫ 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 東京ガソリン6番限 東京ガソリン3番限 サヤ
2008/07/01 100,080 98,420 1,660
2008/07/02 100,910 99,270 1,640
2008/07/03 102,820 101,060 1,760
2008/07/04 103,560 101,880 1,680
2008/07/07 102,690 101,240 1,450
2008/07/08 101,490 99,940 1,550
2008/07/09 100,560 98,860 1,700
2008/07/10 98,420 97,040 1,380
2008/07/11 101,120 99,740 1,380
2008/07/14 102,160 100,750 1,410
2008/07/15 101,600 100,100 1,500
2008/07/16 98,900 97,400 1,500
2008/07/17 96,200 94,700 1,500
2008/07/18 93,500 92,210 1,290
2008/07/22 93,760 92,510 1,250
2008/07/23 91,060 89,810 1,250
2008/07/24 89,310 87,980 1,330
2008/07/25 88,870 87,690 1,180
2008/07/28 88,800 87,040 1,760
2008/07/29 88,950 87,040 1,910
2008/07/30 87,780 86,100 1,680
2008/07/31 90,480 88,790 1,690
2008/08/01 87,890 86,040 1,850
2008/08/04 89,330 87,770 1,560
2008/08/05 85,770 84,540 1,230
2008/08/06 86,250 84,910 1,340
2008/08/07 86,390 85,650 740
2008/08/08 86,030 85,650 380
2008/08/11 86,230 85,500 730
2008/08/12 83,050 83,110 -60
2008/08/13 82,500 82,360 140
2008/08/14 84,780 84,420 360
2008/08/15 82,350 82,240 110
2008/08/18 84,080 83,710 370
2008/08/19 81,820 81,810 10
2008/08/20 84,100 83,760 340
2008/08/21 84,680 84,540 140
2008/08/22 88,280 88,080 200
2008/08/25 84,970 84,950 20
2008/08/26 84,910 84,060 850
2008/08/27 85,780 84,720 1,060
2008/08/28 88,220 86,750 1,470
2008/08/29 86,660 84,870 1,790
2008/09/01 84,750 82,840 1,910
2008/09/02 81,150 79,240 1,910
2008/09/03 80,360 78,920 1,440
2008/09/04 81,740 80,010 1,730
2008/09/05 78,300 76,880 1,420
2008/09/08 80,620 79,110 1,510
2008/09/09 78,580 77,250 1,330
2008/09/10 77,820 76,720 1,100
2008/09/11 76,850 76,570 280
2008/09/12 77,450 76,920 530
2008/09/16 73,850 73,320 530
2008/09/17 71,000 70,020 980
2008/09/18 69,640 68,980 660
2008/09/19 72,260 72,010 250
2008/09/22 74,600 74,280 320
2008/09/24 77,150 75,970 1,180
2008/09/25 75,640 75,040 600
2008/09/26 77,520 74,480 3,040
2008/09/29 77,000 73,700 3,300
2008/09/30 73,400 70,100 3,300
2008/10/01 77,000 73,700 3,300
2008/10/02 73,600 70,130 3,470
2008/10/03 70,640 67,500 3,140
2008/10/06 67,040 63,900 3,140
2008/10/07 65,300 61,610 3,690
2008/10/08 61,700 58,040 3,660
2008/10/09 62,840 58,220 4,620
2008/10/10 59,240 54,620 4,620
2008/10/14 61,700 56,770 4,930
2008/10/15 58,450 53,200 5,250
2008/10/16 54,850 49,600 5,250
2008/10/17 53,000 47,740 5,260
2008/10/20 55,090 49,730 5,360
2008/10/21 55,090 49,640 5,450
2008/10/22 52,210 46,700 5,510
2008/10/23 51,630 46,380 5,250
2008/10/24 48,030 43,450 4,580
2008/10/27 45,680 42,330 3,350
2008/10/28 47,670 43,960 3,710
2008/10/29 48,360 45,220 3,140
2008/10/30 51,960 48,820 3,140
2008/10/31 48,360 45,250 3,110
2008/11/04 48,070 44,940 3,130
2008/11/05 49,040 45,850 3,190
2008/11/06 46,840 43,550 3,290
2008/11/07 46,000 42,680 3,320
2008/11/10 48,070 44,660 3,410
2008/11/11 44,960 41,810 3,150
2008/11/12 44,420 41,050 3,370
2008/11/13 41,610 38,370 3,240
2008/11/14 42,950 40,060 2,890
2008/11/17 42,670 40,060 2,610
2008/11/18 41,610 39,110 2,500
2008/11/19 40,160 37,760 2,400
2008/11/20 38,380 35,900 2,480
2008/11/21 37,850 35,360 2,490
2008/11/25 39,520 37,060 2,460
2008/11/26 38,600 35,900 2,700
2008/11/27 40,340 37,220 3,120
2008/11/28 40,490 36,750 3,740
2008/12/01 37,200 33,370 3,830
2008/12/02 34,720 31,010 3,710
2008/12/03 34,860 31,180 3,680
2008/12/04 34,100 30,180 3,920
2008/12/05 32,970 29,350 3,620
2008/12/08 33,590 29,400 4,190
2008/12/09 32,980 29,300 3,680
2008/12/10 33,230 29,630 3,600
2008/12/11 32,350 29,040 3,310
2008/12/12 33,160 29,540 3,620
2008/12/15 33,280 30,190 3,090
2008/12/16 33,030 29,620 3,410
2008/12/17 33,590 30,480 3,110
2008/12/18 32,980 30,150 2,830
2008/12/19 31,300 29,830 1,470
2008/12/22 32,560 30,890 1,670
2008/12/24 31,250 29,960 1,290
2008/12/25 30,860 29,030 1,830
2008/12/26 31,000 30,320 680
2008/12/29 31,720 31,390 330
2008/12/30 32,230 31,600 630
2009/01/05 35,830 35,200 630
2009/01/06 38,650 37,890 760
2009/01/07 39,960 39,140 820
2009/01/08 37,440 36,750 690
2009/01/09 37,860 36,840 1,020
2009/01/13 34,620 33,660 960
2009/01/14 36,020 35,190 830
2009/01/15 35,930 35,540 390
2009/01/16 37,720 37,100 620
2009/01/19 37,280 36,940 340
2009/01/20 35,800 35,990 -190
2009/01/21 33,820 34,190 -370
2009/01/22 34,700 35,260 -560
2009/01/23 34,260 34,370 -110
2009/01/26 36,020 36,420 -400
2009/01/27 38,090 38,270 -180
2009/01/28 36,460 36,960 -500
2009/01/29 37,360 38,400 -1,040
2009/01/30 37,320 38,010 -690
2009/02/02 37,770 38,520 -750
2009/02/03 36,700 37,790 -1,090
2009/02/04 36,640 38,250 -1,610
2009/02/05 37,450 39,300 -1,850
2009/02/06 39,850 41,090 -1,240
2009/02/09 39,840 41,230 -1,390
2009/02/10 40,630 41,370 -740
2009/02/12 40,290 41,200 -910
2009/02/13 40,300 40,900 -600
2009/02/16 39,110 40,060 -950
2009/02/17 38,130 39,210 -1,080
2009/02/18 36,360 37,560 -1,200
2009/02/19 36,710 38,250 -1,540
2009/02/20 36,900 38,410 -1,510
2009/02/23 37,150 38,020 -870
2009/02/24 36,070 36,960 -890
2009/02/25 37,020 37,960 -940
2009/02/26 39,420 40,250 -830
2009/02/27 40,400 41,360 -960
2009/03/02 39,330 39,820 -490
2009/03/03 36,750 37,340 -590
2009/03/04 37,330 38,310 -980
2009/03/05 39,020 40,230 -1,210
2009/03/06 38,400 39,540 -1,140
2009/03/09 39,820 40,420 -600
2009/03/10 39,200 39,780 -580
2009/03/11 39,020 39,590 -570
2009/03/12 37,300 37,690 -390
2009/03/13 39,030 39,480 -450
2009/03/16 38,270 38,680 -410
2009/03/17 39,380 40,230 -850
2009/03/18 40,800 41,710 -910
2009/03/19 40,710 41,510 -800
2009/03/23 42,970 43,280 -310
2009/03/24 44,130 44,220 -90
2009/03/25 44,140 44,320 -180
2009/03/26 45,080 45,320 -240
2009/03/27 45,230 45,450 -220
2009/03/30 43,610 43,890 -280
2009/03/31 43,490 43,800 -310
2009/04/01 42,810 43,310 -500
2009/04/02 44,070 44,340 -270
2009/04/03 44,850 44,740 110
2009/04/06 46,250 45,910 340
2009/04/07 45,270 45,250 20
2009/04/08 43,680 43,670 10
2009/04/09 45,250 45,450 -200
2009/04/10 45,380 45,770 -390
2009/04/13 45,400 45,900 -500
2009/04/14 44,750 45,180 -430
2009/04/15 45,800 46,560 -760
2009/04/16 45,000 46,250 -1,250
2009/04/17 44,910 46,380 -1,470
2009/04/20 43,600 45,460 -1,860
2009/04/21 42,290 45,060 -2,770
2009/04/22 41,840 44,270 -2,430
2009/04/23 41,290 43,210 -1,920
2009/04/24 40,830 43,380 -2,550
2009/04/27 38,320 40,170 -1,850
2009/04/28 37,420 38,940 -1,520
2009/04/30 38,910 40,670 -1,760
2009/05/01 39,010 41,190 -2,180
2009/05/07 44,370 46,260 -1,890
2009/05/08 46,040 47,530 -1,490
2009/05/11 45,390 47,110 -1,720
2009/05/12 44,720 46,220 -1,500
2009/05/13 45,380 46,590 -1,210
2009/05/14 43,550 44,630 -1,080
2009/05/15 44,450 45,420 -970
2009/05/18 42,980 43,980 -1,000
2009/05/19 44,630 45,680 -1,050
2009/05/20 44,530 45,700 -1,170
2009/05/21 44,500 45,600 -1,100
2009/05/22 44,300 45,560 -1,260
2009/05/25 44,320 45,560 -1,240
2009/05/26 43,700 44,560 -860
2009/05/27 44,910 45,490 -580
2009/05/28 45,490 45,850 -360
2009/05/29 47,050 47,280 -230
2009/06/01 47,340 47,620 -280
2009/06/02 48,480 48,760 -280
2009/06/03 49,670 49,830 -160
2009/06/04 48,700 48,840 -140
2009/06/05 50,630 50,620 10
2009/06/08 50,210 50,230 -20
2009/06/09 50,740 50,610 130
2009/06/10 51,620 51,550 70
2009/06/11 52,820 52,850 -30
2009/06/12 52,900 52,860 40
2009/06/15 51,920 51,860 60
2009/06/16 51,090 50,900 190
2009/06/17 51,610 51,350 260
2009/06/18 50,840 50,630 210
2009/06/19 51,190 51,480 -290
2009/06/22 48,800 49,330 -530
2009/06/23 46,650 47,450 -800
2009/06/24 47,410 48,230 -820
2009/06/25 48,000 48,930 -930
2009/06/26 49,910 49,480 430
2009/06/29 47,850 47,370 480
2009/06/30 50,880 50,260 620
2009/07/01 50,270 49,680 590
2009/07/02 49,680 49,230 450
2009/07/03 47,360 47,340 20
2009/07/06 45,410 45,390 20
2009/07/07 45,000 45,270 -270
2009/07/08 43,300 43,740 -440
2009/07/09 42,900 43,050 -150
2009/07/10 42,600 42,850 -250
2009/07/13 41,290 41,970 -680
2009/07/14 42,200 42,900 -700
2009/07/15 42,390 43,570 -1,180
2009/07/16 43,500 44,430 -930
2009/07/17 43,060 44,390 -1,330
2009/07/21 44,910 45,970 -1,060
2009/07/22 45,200 46,040 -840
2009/07/23 45,660 46,510 -850
2009/07/24 47,310 47,800 -490
2009/07/27 49,520 48,900 620
2009/07/28 49,490 48,850 640
2009/07/29 48,250 47,460 790
2009/07/30 46,740 46,050 690
2009/07/31 49,730 49,110 620
2009/08/03 50,710 49,990 720
2009/08/04 50,880 50,080 800
2009/08/05 51,260 50,180 1,080
2009/08/06 51,580 50,430 1,150
2009/08/07 51,450 50,120 1,330
2009/08/10 51,860 50,660 1,200
2009/08/11 52,030 50,700 1,330
2009/08/12 50,170 49,140 1,030
2009/08/13 51,440 50,430 1,010
2009/08/14 51,580 50,580 1,000
2009/08/17 48,560 47,810 750
2009/08/18 48,740 48,510 230
2009/08/19 49,040 48,820 220
2009/08/20 50,700 50,480 220
2009/08/21 49,310 49,240 70
2009/08/24 51,070 50,800 270
2009/08/25 50,080 49,920 160
2009/08/26 49,750 48,910 840
2009/08/27 48,810 48,070 740
2009/08/28 49,160 48,590 570
2009/08/31 48,260 47,540 720
2009/09/01 47,570 46,880 690
2009/09/02 46,720 46,330 390
2009/09/03 46,450 46,320 130
2009/09/04 46,380 46,230 150
2009/09/07 46,820 46,630 190
2009/09/08 46,670 46,570 100
2009/09/09 48,110 47,780 330
2009/09/10 48,570 48,430 140
2009/09/11 47,790 47,600 190
2009/09/14 45,840 45,810 30
2009/09/15 46,070 46,130 -60
2009/09/16 46,500 46,480 20
2009/09/17 48,060 47,940 120
2009/09/18 47,790 47,670 120
2009/09/24 45,990 45,940 50
2009/09/25 44,550 44,530 20
2009/09/28 45,330 43,040 2,290
2009/09/29 46,200 43,800 2,400
2009/09/30 46,280 43,980 2,300
2009/10/01 47,480 45,040 2,440
2009/10/02 47,200 44,920 2,280
2009/10/05 47,210 44,840 2,370
2009/10/06 46,920 44,530 2,390
2009/10/07 47,520 45,030 2,490
2009/10/08 46,840 44,300 2,540
2009/10/09 48,130 45,200 2,930
2009/10/13 50,010 46,490 3,520
2009/10/14 51,370 47,200 4,170
2009/10/15 52,720 48,100 4,620
2009/10/16 54,850 49,830 5,020
2009/10/19 55,520 49,740 5,780
2009/10/20 55,440 49,750 5,690
2009/10/21 55,120 49,340 5,780
2009/10/22 56,720 51,050 5,670
2009/10/23 57,100 51,230 5,870
2009/10/26 56,890 51,580 5,310
2009/10/27 56,500 51,380 5,120
2009/10/28 55,840 50,990 4,850
2009/10/29 53,600 49,230 4,370
2009/10/30 54,220 50,350 3,870
2009/11/02 52,230 48,650 3,580
2009/11/04 52,860 49,560 3,300
2009/11/05 52,800 49,600 3,200
2009/11/06 53,270 49,850 3,420
2009/11/09 52,370 49,030 3,340
2009/11/10 52,360 49,140 3,220
2009/11/11 51,960 49,020 2,940
2009/11/12 52,580 49,340 3,240
2009/11/13 52,390 48,770 3,620
2009/11/16 52,140 48,270 3,870
2009/11/17 52,710 48,680 4,030
2009/11/18 53,480 49,200 4,280
2009/11/19 53,530 49,530 4,000
2009/11/20 52,490 48,820 3,670
2009/11/24 52,090 48,760 3,330
2009/11/25 51,300 48,170 3,130
2009/11/26 51,000 47,610 3,390
2009/11/27 49,080 45,740 3,340
2009/11/30 50,010 46,580 3,430
2009/12/01 51,560 47,800 3,760
2009/12/02 53,100 49,190 3,910
2009/12/03 53,300 49,380 3,920
2009/12/04 52,890 49,050 3,840
2009/12/07 53,480 49,540 3,940
2009/12/08 52,590 48,820 3,770
2009/12/09 51,380 48,030 3,350
2009/12/10 49,310 46,150 3,160
2009/12/11 49,790 46,740 3,050
2009/12/14 49,850 46,630 3,220
2009/12/15 50,150 47,160 2,990
2009/12/16 50,740 47,630 3,110
2009/12/17 51,210 48,820 2,390
2009/12/18 50,450 48,480 1,970
2009/12/21 51,070 48,860 2,210
2009/12/22 50,800 48,740 2,060
2009/12/24 53,370 51,350 2,020
2009/12/25 54,400 52,190 2,210
2009/12/28 55,170 54,530 640
2009/12/29 56,050 55,350 700
2009/12/30 56,500 55,710 790
2010/01/04 56,910 55,920 990
2010/01/05 57,010 55,730 1,280
2010/01/06 57,200 55,840 1,360
2010/01/07 57,770 56,540 1,230
2010/01/08 58,090 56,920 1,170
2010/01/12 57,500 56,290 1,210
2010/01/13 55,750 54,520 1,230
2010/01/14 55,940 54,690 1,250
2010/01/15 55,160 54,020 1,140
2010/01/18 54,090 53,110 980
2010/01/19 54,350 53,490 860
2010/01/20 54,070 53,220 850
2010/01/21 54,010 53,150 860
2010/01/22 52,350 51,690 660
2010/01/25 51,460 50,960 500
2010/01/26 51,020 50,810 210
2010/01/27 50,880 50,590 290
2010/01/28 51,300 50,800 500
2010/01/29 50,970 50,640 330
2010/02/01 50,770 50,210 560
2010/02/02 52,230 51,770 460
2010/02/03 53,490 53,140 350
2010/02/04 53,750 53,510 240
2010/02/05 51,030 51,190 -160
2010/02/08 49,630 49,880 -250
2010/02/09 49,840 50,120 -280
2010/02/10 50,770 51,020 -250
2010/02/12 51,450 51,770 -320
2010/02/15 50,990 51,370 -380
2010/02/16 51,230 51,690 -460
2010/02/17 53,370 53,740 -370
2010/02/18 53,320 53,520 -200
2010/02/19 54,530 54,500 30
2010/02/22 55,710 55,730 -20
2010/02/23 55,460 55,530 -70
2010/02/24 54,340 54,560 -220
2010/02/25 54,080 54,700 -620
2010/02/26 53,060 54,000 -940
2010/03/01 53,890 54,730 -840
2010/03/02 53,360 54,080 -720
2010/03/03 53,510 54,010 -500
2010/03/04 53,680 54,290 -610
2010/03/05 54,450 54,940 -490
2010/03/08 55,840 56,330 -490
2010/03/09 55,150 55,590 -440
2010/03/10 54,910 55,490 -580
2010/03/11 55,050 55,710 -660
2010/03/12 55,400 56,160 -760
2010/03/15 54,590 55,300 -710
2010/03/16 53,650 54,600 -950
2010/03/17 55,380 56,280 -900
2010/03/18 55,170 56,180 -1,010
2010/03/19 55,390 56,440 -1,050
2010/03/23 54,900 55,990 -1,090
2010/03/24 54,490 55,640 -1,150
2010/03/25 55,100 56,390 -1,290
2010/03/26 55,320 56,740 -1,420
2010/03/29 55,540 56,980 -1,440
2010/03/30 56,490 57,800 -1,310
2010/03/31 56,980 58,240 -1,260
2010/04/01 57,580 58,920 -1,340
2010/04/02 58,760 60,120 -1,360
2010/04/05 59,200 60,430 -1,230
2010/04/06 58,940 60,110 -1,170
2010/04/07 59,300 60,490 -1,190
2010/04/08 58,770 59,990 -1,220
2010/04/09 59,310 60,480 -1,170
2010/04/12 58,990 60,220 -1,230
2010/04/13 58,890 60,100 -1,210
2010/04/14 59,340 60,730 -1,390
2010/04/15 60,160 61,630 -1,470
2010/04/16 59,700 61,110 -1,410
2010/04/19 57,780 59,100 -1,320
2010/04/20 58,300 59,770 -1,470
2010/04/21 59,360 60,930 -1,570
2010/04/22 59,540 61,060 -1,520
2010/04/23 59,670 61,220 -1,550
2010/04/26 61,180 62,760 -1,580
2010/04/27 60,980 62,600 -1,620
2010/04/28 60,100 61,510 -1,410
2010/04/30 61,700 62,910 -1,210
2010/05/06 58,930 60,250 -1,320
2010/05/07 56,890 58,000 -1,110
2010/05/10 57,900 58,910 -1,010
2010/05/11 57,490 58,510 -1,020
2010/05/12 57,670 58,570 -900
2010/05/13 58,270 59,030 -760
2010/05/14 56,520 57,010 -490
2010/05/17 53,360 53,890 -530
2010/05/18 53,580 54,450 -870
2010/05/19 51,550 52,650 -1,100
2010/05/20 50,860 52,290 -1,430
2010/05/21 48,700 50,150 -1,450
2010/05/24 48,700 50,350 -1,650
2010/05/25 46,630 48,800 -2,170
2010/05/26 46,790 48,030 -1,240
2010/05/27 48,210 49,110 -900
2010/05/28 50,170 51,280 -1,110
2010/05/31 50,370 51,510 -1,140
2010/06/01 49,980 51,330 -1,350
2010/06/02 49,100 50,560 -1,460
2010/06/03 51,260 52,640 -1,380
2010/06/04 51,360 52,660 -1,300
2010/06/07 48,700 50,250 -1,550
2010/06/08 49,540 51,080 -1,540
2010/06/09 49,300 50,880 -1,580
2010/06/10 50,080 51,630 -1,550
2010/06/11 51,070 52,630 -1,560
2010/06/14 51,600 53,150 -1,550
2010/06/15 51,100 52,800 -1,700
2010/06/16 52,540 53,840 -1,300
2010/06/17 52,490 53,550 -1,060
2010/06/18 52,480 53,330 -850
2010/06/21 53,540 54,480 -940
2010/06/22 52,600 53,660 -1,060
2010/06/23 52,120 53,370 -1,250
2010/06/24 51,020 52,570 -1,550
2010/06/25 50,860 52,610 -1,750
2010/06/28 52,240 52,980 -740
2010/06/29 50,940 51,880 -940
2010/06/30 49,840 51,040 -1,200
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