CBOTとうもろこし週足,,,,
日付,始値,高値,安値,終値
2008/8/11,500.75,559.5,485.25,529.75
2008/8/4,560.75,565,494.25,498.5
2008/7/28,584.5,605,561.5,565
2008/7/21,606.25,609.25,543.75,577.25
2008/7/14,678,678.25,608.25,609.5
2008/7/7,730,730,666,680
2008/6/30,753.75,761,703,746
2008/6/23,715,765,703.5,754.75
2008/6/16,737.75,760,717.75,721.25
2008/6/9,660.5,737.5,650,731.75
2008/6/2,597,663.25,595.75,650.75
2008/5/26,604.75,607,572.75,599.25
2008/5/19,587,611.25,582,599.75
2008/5/12,616,618.75,585,591
2008/5/5,605,627,572,618.5
2008/4/28,585.25,612.75,583,602
2008/4/21,597,601.25,566,577.25
2008/4/14,587.5,609.5,579.25,599.5
2008/4/7,595.25,616,583,584.25
2008/3/31,561.25,602.75,557,598
2008/3/24,509.75,562.75,503.25,560.5
2008/3/17,559,567.25,507.25,507.5
2008/3/10,530,575,516.5,559.25
2008/3/3,546,564,528,533.5
2008/2/25,522,547.75,513.25,546
2008/2/18,514.5,529,513.25,522.25
2008/2/11,510.5,517,491.25,514.75
2008/2/4,501.25,528.75,491,508
2008/1/28,496.75,509.75,490,500.5
2008/1/21,491.5,504.5,469,498.25
2008/1/14,505,519.25,494.75,498.25
2008/1/7,466,495,462,495
2007/12/31,450,469.5,447.75,466.75
2007/12/24,442.75,457,440.25,452
2007/12/17,437.75,448,430.25,443.5
2007/12/10,399.5,440,398.25,438.25
2007/12/3,383.75,400,382.25,399.5
2007/11/26,388.75,394,378,384.5
2007/11/19,379.25,389.75,374,389
2007/11/12,385.25,385.5,373.75,379.5
2007/11/5,374.5,393,372,386.75
2007/10/29,372,380.75,366.5,377
2007/10/22,367.75,374.5,355.75,372
2007/10/15,351.25,371.25,350,370.25
2007/10/8,342.25,358,335,351
2007/10/4,346,349.75,341,342.25
2007/10/1,373,376.5,339.5,342.25
2007/9/24,375.25,389.5,368.25,373
2007/9/17,348.25,377,344.25,376.5
2007/9/10,331.25,354.25,321.75,349
2007/9/3,327.5,340.5,319.75,331.25
2007/8/27,338.5,340.75,316,324
2007/8/20,327,354.5,324.5,341.5
2007/8/13,336.5,340.5,309.5,328.5
2007/8/8,334.75,342.75,333.25,341
2007/8/6,323.5,343,316.5,333
2007/7/30,323.5,330,313.5,326.5
2007/7/23,317,326,308.5,321
2007/7/16,347,348.25,315.25,318.25
2007/7/9,334,357,325.25,354.75
2007/7/2,330,337.5,317.25,334.5
2007/6/25,366,367.75,323,329.5
2007/6/18,424.25,428.75,366,367.5
2007/6/11,396.75,423.5,387.5,419
2007/6/4,385,390,371.25,382
2007/5/28,374.25,395.75,363.25,386.75
2007/5/21,370.25,382.75,367.25,376
2007/5/14,368.75,381.25,355.25,371.25
2007/5/7,382,390,343.5,361
2007/4/30,362.5,386.75,352.25,381.25
2007/4/23,358.25,380.5,349.25,364.25
2007/4/16,366.5,376,351,360.5
2007/4/9,375.5,385.25,349,369
2007/4/2,357,367.5,343,366
2007/3/26,400.5,403,374.5,374.5
2007/3/19,400.25,412.5,393.25,403.25
2007/3/12,408.25,408.75,392.25,399.5
2007/3/5,410,420.25,402.5,408.25
2007/2/26,430.25,437.25,405.75,411
2007/2/19,416.75,435.25,413.25,430.25
2007/2/12,406.25,418,403,417
2007/2/5,404,409.75,391.5,406.25
2007/1/29,406,409.25,394.5,402
2007/1/22,405,411,397.25,405.5
2007/1/15,416.5,420.5,402.5,406.75
2007/1/8,369,396.5,352.5,396.5
2007/1/1,389.25,390.5,359,368.25
2006/12/25,385,392,383.5,390.25
2006/12/18,368.75,384.25,362,384
2006/12/11,353,374,349,369
2006/12/4,373.75,373.75,349.25,354.25
2006/11/27,369.25,378,361.25,374
2006/11/20,356.75,372,356.75,369.25
2006/11/13,341,366,340.25,355.25
2006/11/6,342.25,367,338.75,343.25
2006/10/30,330,353.5,320,342.25
2006/10/23,311.5,334,307,332.5
2006/10/16,313.75,324.5,309.25,312.75
2006/10/9,271.25,317,270,314.5
2006/10/2,263.25,276.25,261.5,271
2006/9/25,253.5,268,252.5,262.5
2006/9/18,242.75,257.75,242.25,255.25
2006/9/11,232,242.75,222.25,241.75
2006/9/4,231.5,234,224.25,231.75
2006/8/28,225,232.25,222,230
2006/8/21,219.75,228.25,218.5,225
2006/8/14,224.75,225.25,216.75,219.75
2006/8/7,243,243,224.25,224.75
2006/7/31,239.25,248.75,237,245
2006/7/24,237.25,244.25,235.25,237.25
2006/7/17,259.5,259.5,235.25,237.25
2006/7/10,246.5,263.5,243,260.75
2006/7/3,239.25,247,237.5,241
2006/6/26,227,236,221,235.5
2006/6/19,234,235,227.75,228.25
2006/6/12,249,251.25,232,235.5
2006/6/5,255.5,258.5,240.25,242
2006/5/29,254,260,247.25,259.5
2006/5/22,254.25,257.5,247.5,254
2006/5/15,259.25,264.25,252.5,252.75
2006/5/8,230.5,262,225.75,258.25
2006/5/1,237.25,240.75,229.25,230.75
2006/4/24,236.5,240,228.75,238.25
2006/4/17,237.5,242.25,234,236.5
2006/4/10,243,244,235,236.25
2006/4/3,235.25,243.75,233.5,243
2006/3/27,219,243,218.25,236
2006/3/20,221.5,225.25,217,218.75
2006/3/13,223.5,233,219.5,221.5
2006/3/6,228,228,218.75,226
2006/2/27,228,229.5,222.5,228.75
2006/2/20,225.5,228,219.5,227.75
2006/2/13,222,227,217,226.5
2006/2/6,224.5,227.5,216,221.25
2006/1/30,218.25,225.75,215.25,225.25
2006/1/23,204.75,220.75,204.75,218.75
2006/1/16,213,213.5,203.5,205
2006/1/9,213,214.75,209.5,213.5
2006/1/2,215.25,221,213,214.25
2005/12/26,213.25,217,209.25,215.75
2005/12/19,207,214.25,206.5,214
2005/12/12,190.75,210,190.75,207.5
2005/12/5,189.75,194.75,186,189.75
2005/11/28,190,191.25,185.75,189.75
2005/11/21,191.25,192.75,189.25,189.75
2005/11/14,195.75,199.5,190.75,191.25
2005/11/7,195.25,196.25,193.25,195.5
2005/10/31,197,198.5,195.25,195.5
2005/10/24,201.25,201.5,196.75,197
2005/10/17,203,204.5,201,201.5
2005/10/10,202.5,207.5,201.25,203.5
2005/10/3,205.25,209.5,202.25,202.5
2005/9/30,206.5,207,202.5,205.5
2005/9/19,205.75,210,205,207.25
2005/9/12,203,210,195.25,206.25
2005/9/5,203.5,208.5,202.5,203
2005/8/29,203.75,208.75,200,203.5
2005/8/22,210.75,215.75,203,203.75
2005/8/15,217.25,217.5,208.25,210.25
2005/8/8,225.75,227,217.5,217.75
2005/8/1,238,239.5,220,220.5
2005/7/25,233.75,243,227.75,236.5
2005/7/18,260,263.25,232,233.5
2005/7/11,223.75,258.25,222.5,257.75
2005/7/4,220.25,235,219.5,226.25
2005/6/27,233.25,233.5,209.5,216.5
2005/6/20,231.25,237.5,225.5,232.75
2005/6/13,211.75,229.5,211.5,229
2005/6/6,220.75,225.5,209,210
2005/5/30,226,228,215.25,218.25
2005/5/23,214,227.5,214,221.25
2005/5/16,204,214.25,204,213.25
2005/5/9,201.5,204.5,195.5,203.5
2005/5/2,205,205,196.75,200.5
2005/4/25,210.25,215,203.75,204.75
2005/4/18,206.25,211.5,204,209.25
2005/4/11,204,209,203,206.25
2005/4/4,212,213,203,204
2005/3/28,210,218.25,209,212.75
2005/3/21,218.75,219.5,209.25,210.5
2005/3/14,222,231,219.25,219.75
2005/3/7,208,217.75,203.75,217.5
2005/2/28,210.75,216.5,207.25,209
2005/2/21,200.25,212.75,200.25,211.5
2005/2/14,198,201.75,196.75,200
2005/2/7,194.75,199.75,194,198.25
2005/1/31,195.5,198.25,194.25,195
2005/1/24,197,200.75,195.25,195.75
2005/1/17,197.5,198.25,195.25,197
2005/1/10,206.5,207.75,197,197.25
2005/1/3,203.5,209.75,200.25,206.75
2004/12/27,206.75,208.75,202,204.75
2004/12/20,204.5,208,204,207
2004/12/13,193.75,207.75,193.75,204.5
2004/12/6,197,198.75,192,193.5
2004/11/29,197,197,191,196.25
2004/11/22,199.5,200.5,196.5,197
2004/11/15,199.25,208.5,199,199.25
2004/11/8,198.5,204,195.5,200
2004/11/1,202,202.5,197.25,199.5
2004/10/25,201.5,208,201,202.5
2004/10/18,206,209.5,201.5,201.75
2004/10/11,204,207.5,197,206.75
2004/10/4,205.25,209.5,202.5,204.5
2004/9/27,205,211,204,206
2004/9/20,215,215.25,205,205.25
2004/9/13,211.25,220,206.25,215.25
2004/9/6,221.5,221.5,210,210.75
2004/8/30,220,234,219.75,223.5
2004/8/23,230.75,235,220,220.25
2004/8/16,217,231.5,215.25,231.25
2004/8/9,226.25,228.25,215.5,217.75
2004/8/2,218,227,216.25,225.75
2004/7/26,223.5,224,216.5,217.25
2004/7/19,238.25,238.5,219,223.75
2004/7/5,253.5,253.5,242,242.25
2004/6/28,274.75,274.75,252.5,255.25
2004/6/21,272.75,277.5,265.5,276.25
2004/6/14,288.25,290,273.75,274.5
2004/6/7,304,304,284.5,285.75
2004/5/31,307.5,327.5,307.25,308.25
2004/5/24,290.25,306,290.25,304
2004/5/17,291.25,300,287.5,290
2004/5/10,304,304,283.5,286.5
2004/5/3,315.75,319.75,301,307
2004/4/26,303,321.75,297.5,316.5
2004/4/19,314.75,317,299.75,303.5
2004/3/29,305,331.25,301.75,330.5
2004/3/22,313.25,319,303.25,305.5
2004/3/15,300.25,314.75,300.25,312
2004/3/8,289.25,297,285,295.5
2004/3/1,296,298.5,287,290.5
2004/2/23,285.5,297.75,285,296.25
2004/2/16,282.5,288,279,284.75
2004/2/9,276.5,286.75,273.5,282.5
2004/2/2,274.75,279.5,268.75,279
2004/1/26,276.25,281.5,268.25,276.25
2004/1/19,272,278.75,270.75,277
2004/1/12,251,273.5,249.25,272.5
2004/1/5,252,256,248.5,251
2003/12/29,241,257,239.5,253.25
2003/12/22,248,248,229,239.75
2003/12/15,253.75,254.5,246.5,249.25
2003/12/8,245.75,255,245.5,254.75
2003/12/1,247,250.75,243.75,246.5
2003/11/24,234.75,245.5,233.25,245
2003/11/17,240,241.75,230.5,236
2003/11/10,234.25,244.25,231,240.5
2003/11/3,246,247.25,229,235.25
2003/10/27,234.75,251,232.75,247.25
2003/10/20,214,238.5,213.25,235
2003/10/13,216,219.5,214,214.25
2003/10/6,221.5,224.75,215.5,216.25
2003/9/29,226,228.25,218.75,223
2003/9/22,225.5,228.5,221.5,226.25
2003/9/15,228,228.5,222.5,226
2003/9/8,238.25,239,225,228
2003/9/1,229.5,243.5,227.75,237.75
2003/8/25,227,234.5,224.75,233.25
2003/8/18,222,230.25,222,226.75
2003/8/11,212.25,223,209,220.25
2003/8/4,207.25,214,206.5,212.75
2003/7/28,207,212.75,205.25,206.75
2003/7/21,206,210.5,204.5,206.5
2003/7/14,224,224,205.75,206
2003/7/7,227.75,233,223,224
2003/6/30,233,233.25,226.5,228.75
2003/6/23,242,242.5,232.25,233.5
2003/6/16,240.5,246.75,238.25,242.75
2003/6/9,236.25,248.25,235.25,241.75
2003/6/2,243.25,243.5,235,238.75
2003/5/26,243.75,246.25,238.25,244.25
2003/5/19,252.25,252.5,242.25,243.75
2003/5/12,249.75,262,248,254.25
2003/5/5,236.5,255,236.25,254.75
2003/4/28,234.75,235.25,230.25,239
2003/4/21,240.5,240.5,234.5,234.75
2003/4/14,239.25,242.5,237.25,240.75
2003/4/7,238.5,245.25,238,239.25
2003/3/31,227.75,241.5,227.75,239
2003/3/24,231,231,227.25,227.75
2003/3/17,232.75,234,228.75,231.5
2003/3/10,238.75,239.25,232.75,233
2003/3/3,231.75,240.75,231,239.75
2003/2/24,232,234.5,229.75,231.75
2003/2/17,239.5,240.75,231.5,231.75
2003/2/10,239.75,243,237.75,240.25
2003/2/3,237.25,240.5,235,239.75
2003/1/27,235,239.5,233.75,238.25
2003/1/20,232,237.5,231.25,235.5
2003/1/13,235,235,228.5,232.5
2003/1/6,236,246,234.5,234.75
2002/12/30,239,239.5,234.75,236
2002/12/23,239,253,238.75,239.75
2002/12/16,240,241.75,237.5,239.25
2002/12/9,231.75,238.75,231.25,235.5
2002/12/2,240.25,242.5,231.5,233.25
2002/11/25,247.5,247.5,240,240.25
2002/11/18,242,249,240.25,247.75
2002/11/11,235.75,245.75,234,242
2002/11/4,247,248,235.5,235.75
2002/10/28,250.25,251,245,247.5
2002/10/21,253.5,257.5,247.75,250.25
2002/10/14,246.75,259.5,243.25,254.25
2002/10/7,257.75,261.75,246.5,246.75
2002/9/30,258,260.25,249.5,257.75
2002/9/23,260.75,262,253.75,258.75
2002/9/16,275,285.5,260,260.75
2002/9/9,275,285.5,266,266.5
2002/9/2,258.75,274,258.75,273
2002/8/26,262.5,265,256,259.5
2002/8/19,270,272,257.5,262.5
2002/8/12,250,277,250,270.75
2002/8/5,248.75,255.5,244,250.25
2002/7/29,238,255.75,230.25,252.75
2002/7/22,239,250,239,243
2002/7/15,224,235,224,234.75
2002/7/8,223,230,212.5,214.25
2002/7/1,225,235.25,221.5,229.5
2002/6/24,213.25,230,213.25,225.5
2002/6/17,208,211.25,205.75,210.25
2002/6/10,205.5,213,204,209.25
2002/6/3,212,212.5,206.5,206.75
2002/5/27,205,214.5,204.25,214
2002/5/20,208.75,213.5,204.75,205
2002/5/13,207,216.75,206.25,209
2002/5/6,193,203.25,191.5,201.25
2002/4/29,196.25,197.75,192.25,194.75
2002/4/22,197.25,200.25,196,196.25
2002/4/15,197,200.75,195.5,197.25
2002/4/8,200.5,203.25,193.25,197.75
2002/4/1,202.5,205,200.25,200.5
2002/3/25,204.75,207.25,201.75,202.5
2002/3/18,205.25,207.5,204.5,204.75
2002/3/11,201.75,208.5,200.75,205.75
2002/3/4,201,204,199,202
2002/2/25,205,205.25,198.5,200.5
2002/2/18,205,207.75,205,205.25
2002/2/11,205,209.75,204.25,205
2002/2/4,204.5,207,203.75,204.75
2002/1/28,208.5,209,204.25,204.5
2002/1/21,211.5,212,206.75,209
2002/1/14,213,216.25,210,211.75
2002/1/7,203.5,205.5,201.5,205.5
2001/12/31,199.25,202.75,199.25,202.5
2001/12/24,202,202.5,199.5,200.75
2001/12/17,209.25,209.5,203,203.5
2001/12/10,209.5,210.5,204.25,209.75
2001/12/3,208.5,213,204,208.25
2001/11/26,208.5,209.5,198.5,208.5
2001/11/19,206,210,205,208.25
2001/11/12,205,207.75,204,207.25
2001/11/5,198.5,205.5,198.5,204.5
2001/10/29,202,202,197.5,198.25
2001/10/22,199.25,202.5,198.75,200.75
2001/10/15,203,203.75,199.75,200.25
2001/10/8,209.5,212.25,203,203.5
2001/10/1,207.75,209.75,203.75,209.5
2001/9/24,213.25,213.25,209.5,209.75
2001/9/17,217,219,209.2,212.75
2001/9/10,213,219.5,212,214
2001/9/3,219,219,213.5,213.75
2001/8/27,214.5,220.5,213.25,219
2001/8/20,211,219.5,210.75,214.75
2001/8/13,222,225.25,214.75,215.75
2001/8/6,210.25,225.5,208.75,222
2001/7/30,218.75,220.25,209.25,210.5
2001/7/23,207.75,224,203.5,220.5
2001/7/16,222,230.5,208,209
2001/7/9,198.75,227.25,198,220.75
2001/7/2,188.25,200.5,185.75,199.75
2001/6/25,188,193.5,184,188.75
2001/6/18,191.75,193.75,187,187.25
2001/6/11,198,201,189.25,190.5
2001/6/4,197.5,201.5,194.25,197.25
2001/5/28,191,199.5,187.75,198.75
2001/5/21,198.25,198.75,191,191.25
2001/5/14,197.3,203.5,197,199.75
2001/5/7,210,211.5,196.75,197
2001/4/30,203.75,211.5,201.5,210
2001/4/23,209.5,210.75,201.5,204.25
2001/4/16,212.5,214.8,201.8,202
2001/4/9,210.2,214.2,208.8,211.8
2001/4/2,208,214,206.5,210.2
2001/3/26,208.5,214.2,202.5,203.2
2001/3/19,208,212,204.8,207
2001/3/12,213,217.8,207,207.5
2001/3/5,215.8,217.8,212.2,213.2
2001/2/26,209,219,208.75,215.5
2001/2/19,212,214,208.75,209.5
2001/2/12,210,214.75,209.25,211.75
2001/2/5,213,214.75,209.25,210
2001/1/29,209.5,213.5,206.5,213.25
2001/1/22,215,216.75,209.25,209.75
2001/1/15,219,220,214.75,214.75
2001/1/8,225.75,231,218.25,219.5
2001/1/1,231.5,232,225,225.75
2000/12/25,226.75,232,224.5,231.5
2000/12/18,218,227.5,218,226.75
2000/12/11,218,220.5,215.5,218.5
2000/12/4,221.25,221.5,214.25,219.5
2000/11/27,211.25,212.5,204.25,209.75
2000/11/20,211,213.5,209.75,211.5
2000/11/13,212,212,206,211.75
2000/11/6,213,216.5,210.75,211.75
2000/10/30,200.75,214,199.25,213.5
2000/10/23,205,205,200.5,201
2000/10/16,207.5,208.5,205,205.25
2000/10/9,202.75,211,200.5,208.75
2000/10/2,196.75,206.25,196.75,203.5
2000/9/25,193.25,199,192.25,197.5
2000/9/18,187.25,195,186.75,194.25
2000/9/11,194.25,196.25,187.5,187.75
2000/9/4,197,199.75,192.25,195.75
2000/8/28,194,197.5,190,194
2000/8/21,189.25,190.5,186.5,188.5
2000/8/14,187,193,186.25,186.25
2000/8/7,191,192.5,185.5,187
2000/7/31,190,194.5,188.75,191
2000/7/24,199.75,201.25,191.25,192
2000/7/17,193.5,200,190,199.75
2000/7/10,201,201,192.75,194.5
2000/7/3,189.5,189.5,180,184
2000/6/26,198.25,198.25,186.5,187
2000/6/19,208.25,208.25,199,199.75
2000/6/12,216,216,200.25,207.25
2000/6/5,231,232.75,217.25,219
2000/5/29,228,229.5,222.5,228.75
2000/5/22,238.25,243.5,229,233.25
2000/5/15,242.5,242.75,232,239.75
2000/5/8,252,252.5,237.75,246.25
2000/5/1,236,258.25,235.25,247.75
2000/4/24,235.75,241,231.5,232.25
2000/4/17,225.75,228.75,223.25,227.25
2000/4/10,227,232.25,222.5,226.5
2000/4/3,236,239.5,225.25,229.5
2000/3/27,232.5,238.5,224,235.75
2000/3/20,237,237.25,229.25,231.75
2000/3/13,227,241.75,226.75,240.75
2000/3/6,225,229.25,224.25,226.25
2000/2/28,221.25,226.25,220,225.75
2000/2/21,220,222,212.75,213
2000/2/14,221.25,225,219.75,220.25
2000/2/7,220,226.5,219.25,222
2000/1/31,221.75,223,214.5,219.5
2000/1/24,223,228.25,221.25,223.25
2000/1/17,217,223,215.5,223
2000/1/10,206.25,221.75,204.75,218.75
2000/1/3,204.5,207.75,200.5,206.75