NYCE綿花週足,,,,
日付,始値,高値,安値,終値
2008/8/11,67.01,69.5,65.01,65.07
2008/8/4,69,69.89,66.2,67.25
2008/7/28,71.81,72.09,68.85,69.31
2008/7/21,70.45,72.01,68,71.68
2008/7/14,69.8,71.5,68.75,70.35
2008/7/7,66.2,72.28,64.08,70.63
2008/6/30,73,73,67.31,68.02
2008/6/23,71.67,74.9,70.5,73.41
2008/6/16,71.88,76.2,70,71.67
2008/6/9,66.75,72.4,65.5,71.63
2008/6/2,65.75,67.39,63.1,66.52
2008/5/26,69.25,69.65,65.11,65.74
2008/5/19,71.92,72.69,67.85,69.21
2008/5/12,71.7,72.4,69.55,71.96
2008/5/5,66.79,72.25,66.79,71.55
2008/4/28,69.92,70.05,66.5,67.05
2008/4/21,70.8,71.56,67.58,68.46
2008/4/14,73.8,78.95,70.21,70.88
2008/4/7,70.9,75.73,70.5,74.16
2008/3/31,72,72.97,67.31,70.86
2008/3/24,71.88,75.38,71.28,71.68
2008/3/17,79.05,79.05,69.02,71.02
2008/3/10,78.22,83.75,76.51,79.3
2008/3/3,88,91.38,81.28,81.28
2008/2/25,75.52,80,74.62,79.66
2008/2/18,68.8,76.23,68.42,75.62
2008/2/11,68.96,71.64,66.35,68.82
2008/2/4,68.2,69.9,67.85,69.09
2008/1/28,67.89,68.89,67.23,68.16
2008/1/21,70,70.24,66.83,67.89
2008/1/14,70.18,72.96,70.04,70.73
2008/1/7,68.69,69.96,66.66,69.96
2007/12/31,67.89,69.05,67.35,68.69
2007/12/24,66.5,68.08,66.35,67.89
2007/12/17,65.85,66.66,65.25,66.58
2007/12/10,64.6,65.9,63.9,65.85
2007/12/3,58.1,64.79,58.1,64.55
2007/11/26,60.06,60.4,58,58.2
2007/11/19,60.9,61.28,59.5,60.07
2007/11/12,64.77,64.77,60.61,60.9
2007/11/5,64.06,65.86,63.6,64.64
2007/10/29,64.89,65.12,63.35,64.31
2007/10/22,65.25,65.65,63.45,64.63
2007/10/15,63.76,65.52,62.62,65.4
2007/10/8,59.5,64.6,59.5,63.87
2007/10/4,60.49,60.49,60.49,60.49
2007/10/1,62.05,62.05,59.1,60.22
2007/9/24,63,63.7,62.05,62.05
2007/9/17,60.83,63.6,60.8,63.48
2007/9/10,58.4,61.05,58.35,60.92
2007/9/3,59.05,60.64,57.55,57.9
2007/8/27,56.75,59.9,54.81,58.87
2007/8/20,56.5,57.4,55.82,56.2
2007/8/13,59.25,59.72,55,55.5
2007/8/8,60.7,61.56,60.7,61.15
2007/8/6,62.71,62.71,58.67,59.25
2007/7/30,61.67,63,61.67,62.85
2007/7/23,60.89,62.11,60.25,61.55
2007/7/16,66.09,66.7,59.95,61.1
2007/7/9,62.8,66.7,62.58,66.49
2007/7/2,56,60,56,60
2007/6/25,55.4,61,55.3,58.5
2007/6/18,54.75,56.64,53.5,55.89
2007/6/11,51.5,55.1,51.2,54.92
2007/6/4,50.55,52.2,49.6,51.42
2007/5/28,51.05,51.45,49.9,50.48
2007/5/21,49.77,51.2,49.05,51.14
2007/5/14,48,50.2,46.85,49.76
2007/5/7,46.65,49.34,46.29,48.11
2007/4/30,48.16,48.16,45.94,46.3
2007/4/23,49.55,49.8,47.17,47.9
2007/4/16,51.4,51.5,48.8,49.64
2007/4/9,53.05,53.18,51.1,51.37
2007/4/2,53.6,53.81,52.77,52.91
2007/3/26,53.29,54.7,53.11,53.57
2007/3/19,53.91,54.45,53.1,53.27
2007/3/12,54.65,54.7,53.29,53.91
2007/3/5,55.55,55.8,53.95,54.5
2007/2/26,55.35,55.95,54.8,55.85
2007/2/19,53.77,55.8,53.4,55.33
2007/2/12,53,54.4,51.65,54
2007/2/5,53.85,54.95,51.99,52.76
2007/1/29,54.15,54.4,53.32,53.89
2007/1/22,54.55,55,54.08,54.12
2007/1/15,55,55.1,54.3,54.55
2007/1/8,54.2,55.19,52.85,54.7
2007/1/1,55.9,55.9,53.82,54.42
2006/12/25,56,57.05,55.7,56.19
2006/12/18,55,56.05,54.45,55.78
2006/12/11,52.7,55.35,52.51,54.96
2006/12/4,49.33,53.6,48.85,52.73
2006/11/27,48.3,50,47,49.33
2006/11/20,47.4,49.5,46.5,47.59
2006/11/13,48.9,49.2,47.06,47.4
2006/11/6,49.21,50.7,48.77,49.09
2006/10/30,50.85,50.85,48.4,49.21
2006/10/23,49.25,50.9,49.05,50.79
2006/10/16,49.15,50.29,48.08,49.21
2006/10/9,49.1,50,48.07,49.01
2006/10/2,49.4,49.4,48.1,48.1
2006/9/25,50,51.4,49.1,49.3
2006/9/18,51.3,51.9,49.2,50.07
2006/9/11,50.6,51.65,50,50.82
2006/9/4,52.45,52.5,50.6,50.63
2006/8/28,53.35,53.5,52.05,52.06
2006/8/21,52.25,54,52,53.5
2006/8/14,53.2,54.15,52.3,52.4
2006/8/7,54.65,55.9,53.4,53.74
2006/7/31,53.6,55.35,52.35,54.48
2006/7/24,53.6,54.4,52.9,53.7
2006/7/17,50.5,53.7,50.45,53.6
2006/7/10,50.4,52.15,50,50.37
2006/7/3,51,51.2,48.5,50.05
2006/6/26,48.5,50,47.5,49.75
2006/6/19,51.81,51.81,46.12,46.12
2006/6/12,52.95,53.6,51.47,52.07
2006/6/5,52.9,53.48,51.5,52.61
2006/5/29,51,53,50.45,52.92
2006/5/22,49.69,51.15,48.75,50.94
2006/5/15,51.79,52.05,48.95,49.36
2006/5/8,50.5,52.15,50.3,52.05
2006/5/1,50.75,51.1,48.65,48.7
2006/4/24,50.5,50.9,48.3,49.9
2006/4/17,52.35,53.05,50.5,50.67
2006/4/10,54.4,54.45,51.63,52.01
2006/4/3,52.9,54.4,52.4,53.97
2006/3/27,52.91,53.9,52.5,52.65
2006/3/20,53.9,53.98,52.02,52.5
2006/3/13,54.82,55.1,54.02,54.06
2006/3/6,54.12,55.15,52.1,55.11
2006/2/27,56.5,56.5,54.2,54.6
2006/2/20,57.6,57.65,55.7,56.92
2006/2/13,55.75,57.65,55.05,57.43
2006/2/6,57.1,57.3,54.95,55.97
2006/1/30,55.63,57.45,54.7,56.95
2006/1/23,56.8,56.85,54.92,55.53
2006/1/16,55.9,56.65,54.5,56.57
2006/1/9,55.75,56,54.77,55.93
2006/1/2,54.4,55.25,54.35,55.05
2005/12/26,53.65,54.55,53.07,54.19
2005/12/19,53.5,54.25,52.71,53.54
2005/12/12,53.35,53.75,52.5,53.39
2005/12/5,49.2,53.25,49,52.72
2005/11/28,48.25,50.5,48.25,48.3
2005/11/21,49.4,50.5,48.4,48.95
2005/11/14,50.8,51.29,49.25,49.31
2005/11/7,51.44,52,49.95,50.72
2005/10/31,52.5,52.99,51.3,51.44
2005/10/24,54.35,55.34,51.71,52.52
2005/10/17,56.93,56.93,53.05,54.49
2005/10/10,54.7,57.8,54.5,56.93
2005/10/3,52.55,54.1,51.55,53.63
2005/9/30,48.5,53.1,48.25,51.5
2005/9/19,48.5,50.4,48.4,49.15
2005/9/12,49,49.65,47.85,47.99
2005/9/5,48.85,51.27,48.7,50.05
2005/8/29,48.5,49.2,46.4,48.47
2005/8/22,46.4,48.05,46.4,46.9
2005/8/15,46.8,47.4,46,46.87
2005/8/8,49.7,49.8,47,47.13
2005/8/1,51,51.4,49.6,49.8
2005/7/25,50.1,51.35,49.5,50.99
2005/7/18,49.5,50.27,47.95,50.2
2005/7/11,53.6,53.6,48.85,49.54
2005/7/4,52,54.5,50.9,53.8
2005/6/27,50.7,52.2,49.1,52.15
2005/6/20,47.8,50.3,47.1,50.13
2005/6/13,47.3,47.85,46.55,47.38
2005/6/6,48.49,48.65,46.1,46.96
2005/5/30,49.85,49.95,47.65,48.34
2005/5/23,50.1,51.05,49.61,50.43
2005/5/16,53.1,53.15,49.81,50.05
2005/5/9,54.3,56.9,53.05,53.75
2005/5/2,57.7,58,52.75,53.49
2005/4/25,56.3,60.5,56.3,58
2005/4/18,51.9,56.2,51.9,56.15
2005/4/11,53.6,53.7,50.9,52.06
2005/4/4,52.8,53.4,51.25,53.21
2005/3/28,52.2,54.6,50.55,52.8
2005/3/21,50.25,52.4,49.1,51.59
2005/3/14,53.15,54.2,50.6,50.94
2005/3/7,50.45,53.8,49.5,53.65
2005/2/28,50,50.75,47.75,50.75
2005/2/21,46.65,49.25,46.55,49.1
2005/2/14,45.5,46.95,45.1,46.54
2005/2/7,43.5,45.3,42.61,44.95
2005/1/31,43.7,44.5,42.81,43.2
2005/1/24,46.7,47.35,42.4,43.35
2005/1/17,45.9,48.31,45.8,46.97
2005/1/10,46.4,47.3,45.62,46.17
2005/1/3,44.6,46.98,43.41,46.56
2004/12/27,42.38,44.95,42.17,44.77
2004/12/20,44.2,44.5,42.21,42.9
2004/12/13,42.85,44.15,42.6,44.13
2004/12/6,46,46.6,42.1,42.31
2004/11/29,48.4,48.65,45,45.25
2004/11/22,47.95,49.15,47.7,48.4
2004/11/15,44.4,48.85,44.4,47.83
2004/11/8,43.36,44.7,43.35,44.34
2004/11/1,44.66,45.6,43.1,43.36
2004/10/25,45.9,47.2,44.65,44.98
2004/10/18,46.39,48.9,45.11,45.67
2004/10/11,47.3,48.5,43.75,45.82
2004/10/4,49.2,50.5,46.37,47.35
2004/9/27,50,51.5,47.5,48
2004/9/20,49.8,51.6,48.6,49.4
2004/9/13,52.7,54,48.9,50.21
2004/9/6,51.6,53.85,48,51.25
2004/8/30,48.25,55.2,48.25,51
2004/8/23,50.8,51.28,47.12,47.9
2004/8/16,43.57,50.8,43.1,50.8
2004/8/9,44.4,45.2,42,43.55
2004/8/2,44.6,45.95,43.75,44.9
2004/7/26,45.75,45.75,43.5,43.83
2004/7/19,47.05,49.1,45.9,46.45
2004/7/5,47.5,48.25,44,47.85
2004/6/28,50.5,50.7,46.65,47.25
2004/6/21,50.5,51.5,47,50
2004/6/14,59,59.4,51.32,52
2004/6/7,58.05,58.75,55.05,58.17
2004/5/31,61.25,61.5,55.5,57.8
2004/5/24,63,64.2,59.35,61.19
2004/5/17,64.5,64.7,62.07,63
2004/5/10,65.5,66.19,62.1,64.97
2004/5/3,61.2,64.75,60.15,64.75
2004/4/26,64.7,65.9,57,59.5
2004/4/19,62,65,61.05,63.95
2004/3/29,64.75,65.7,60.3,62.62
2004/3/22,68.5,68.85,63.76,64.9
2004/3/15,64.1,68.35,62.97,67.92
2004/3/8,65.75,66.45,62.8,64.62
2004/3/1,71.65,72.05,67.2,68
2004/2/23,67.8,73.05,67.8,72.1
2004/2/16,66.4,68.8,66.3,67.69
2004/2/9,68.7,69.2,64.2,66.35
2004/2/2,70.65,70.73,67.2,69.07
2004/1/26,75.99,76.18,67.76,70.73
2004/1/19,74.6,76,73.35,75.94
2004/1/12,74.25,75.1,72.3,74.72
2004/1/5,75.15,76,73.5,74.17
2003/12/29,72.2,75.1,72.05,75.07
2003/12/22,71.1,71.25,70.25,71.04
2003/12/15,70.8,71.92,69.02,71.29
2003/12/8,71.6,71.8,67.7,70.31
2003/12/1,73,73,67,71.49
2003/11/24,67.45,71,61.5,68
2003/11/17,74.3,75.1,67.5,67.6
2003/11/10,77.3,77.5,72.41,74.9
2003/11/3,76.4,78.2,74.82,77.27
2003/10/27,82.3,84.8,76.73,76.73
2003/10/20,74.65,82.17,74.5,82.11
2003/10/13,71.8,76.95,70.8,75.52
2003/10/6,67.25,71.7,66.85,71.54
2003/9/29,64.2,67.25,64.2,66.4
2003/9/22,64.3,66.5,63.4,64.41
2003/9/15,63.65,65,62.1,63.6
2003/9/8,58.7,64.5,57.25,64.47
2003/9/1,57.3,58.3,57,58.25
2003/8/25,55.5,57.65,55.41,57.55
2003/8/18,54.3,56.5,54.3,55.7
2003/8/11,56.95,57,54.4,54.52
2003/8/4,56.3,57.4,55.75,56.6
2003/7/28,58.35,59.1,56.3,56.35
2003/7/21,59.4,59.45,57,58.58
2003/7/14,60.1,61.1,58.35,59.6
2003/7/7,58.9,61.3,58.42,60.08
2003/6/30,55.8,58.5,55.8,58.4
2003/6/23,56.1,56.5,53.4,55.5
2003/6/16,55.29,57.59,54.6,56.06
2003/6/9,50.86,56.9,50.25,55.04
2003/6/2,50.2,50.9,48.15,50.76
2003/5/26,53.05,53.5,50,50.58
2003/5/19,54.1,55.6,53,53.19
2003/5/12,54.3,55.25,53.85,54.2
2003/5/5,53.4,53.6,49.9,53.34
2003/4/28,57.4,57.4,53.8,52.25
2003/4/21,58.4,58.49,56.15,57.8
2003/4/14,57.6,58.5,57,58.43
2003/4/7,58,58.1,56.45,58
2003/3/31,56.98,58.2,56.95,57.69
2003/3/24,58.58,58.63,55.6,56.54
2003/3/17,59.6,60.55,58.5,58.78
2003/3/10,58,60.5,57.01,60.02
2003/3/3,49,58.5,48,58.44
2003/2/24,47.75,49,46.3,48.99
2003/2/17,51.7,52.84,50,50.57
2003/2/10,50.46,53.68,50.36,52.04
2003/2/3,52,52.4,50.1,50.15
2003/1/27,50.25,52.39,50.15,52.36
2003/1/20,50.4,50.6,49.11,50.31
2003/1/13,51.1,51.7,50.57,50.63
2003/1/6,51.4,52.47,50.75,51.4
2002/12/30,51.65,52.2,50.55,51.62
2002/12/23,51.7,52.25,51.2,51.8
2002/12/16,49.85,51.6,49.25,51.45
2002/12/9,49.24,50.8,48.4,49.58
2002/12/2,47.4,49.4,45.65,49.11
2002/11/25,47.05,47.85,46.95,47.5
2002/11/18,49.2,49.3,46.15,47.45
2002/11/11,48.65,49.6,46.6,49.01
2002/11/4,47.5,50.1,47.15,48.39
2002/10/28,46.85,46.95,45.6,46.91
2002/10/21,44.4,47,44.16,46.63
2002/10/14,42.65,44.7,42.55,44.45
2002/10/7,40.5,43.8,40.5,42.84
2002/9/30,42.2,44.2,40.5,40.6
2002/9/23,42.1,42.5,41.1,42.3
2002/9/16,43,44,41.6,41.95
2002/9/9,43,44,41.25,41.27
2002/9/2,44.5,44.5,43.05,43.34
2002/8/26,43.92,45.5,43.05,44.66
2002/8/19,44,45.2,42.8,43.8
2002/8/12,43.8,47.29,43.76,44.26
2002/8/5,46.2,46.2,43.9,44.29
2002/7/29,45.4,47.63,44.9,46.48
2002/7/22,47.15,47.65,45.3,45.75
2002/7/15,44.37,47.62,43.2,47.1
2002/7/8,45.5,48.2,44.71,44.74
2002/7/1,46.7,46.8,44,46.05
2002/6/24,43,46.8,42.35,46.8
2002/6/17,38.99,43.95,38.95,43.09
2002/6/10,38.85,40.4,38.3,38.99
2002/6/3,39.4,39.85,38.5,39.15
2002/5/27,37.05,39.5,37.05,39.47
2002/5/20,36.05,37.6,35.25,36.94
2002/5/13,35.6,36.5,34.7,35.89
2002/5/6,31.9,35.9,31.47,35.21
2002/4/29,32.8,33.6,31.9,32.05
2002/4/22,34.5,36,34.2,35
2002/4/15,36.35,37.2,34.4,34.5
2002/4/8,37.35,39.1,36.56,37.05
2002/4/1,37.91,38.9,37.45,37.73
2002/3/25,38.6,39.45,38.06,38.16
2002/3/18,38.4,40.19,38.15,39.2
2002/3/11,37.9,39.05,37.11,38.7
2002/3/4,34.5,38.6,34.5,37.83
2002/2/25,33.53,35.9,33.53,34.55
2002/2/18,35.57,35.75,33.01,33.53
2002/2/11,37.5,39.1,35.4,35.57
2002/2/4,37.4,38.65,37.05,38.26
2002/1/28,36.65,37.5,35.3,37.45
2002/1/21,37,37.6,35.95,36.68
2002/1/14,37,38.35,36.3,37.33
2002/1/7,37.1,38.5,36.7,37.04
2001/12/31,35,38.07,35,36.62
2001/12/24,35.9,36.8,35.5,35.59
2001/12/17,36.9,37.6,35.25,36.23
2001/12/10,37.1,37.5,34.91,37.3
2001/12/3,36.8,38.75,35.41,37.34
2001/11/26,33.7,37.9,32.9,37.3
2001/11/19,34.7,35.44,33.4,33.82
2001/11/12,32.3,35.6,32,34.71
2001/11/5,30.05,33.7,30.05,32.78
2001/10/29,28.65,30.6,28.55,29.96
2001/10/22,30.2,30.35,28.2,28.86
2001/10/15,31.7,32.2,30.51,30.55
2001/10/8,31.8,32.15,29.5,32.01
2001/10/1,32.66,34.5,31.9,31.95
2001/9/24,34.7,38.6,33.15,33.5
2001/9/17,36.3,38.6,33.7,37.9
2001/9/10,36.62,38.6,36.62,37.9
2001/9/3,38.05,38.6,37.2,37.9
2001/8/27,37.9,39.25,37.65,37.9
2001/8/20,38.27,38.8,37.85,38
2001/8/13,38.15,38.9,38.1,38.28
2001/8/6,41.85,42.65,38,38.45
2001/7/30,42.7,42.8,41.01,41.9
2001/7/23,39.6,43.25,39.5,42.09
2001/7/16,39.3,41.05,39.05,39.47
2001/7/9,41.6,42.05,39.5,39.5
2001/7/2,42.5,42.7,40.43,41.13
2001/6/25,39.2,43.5,39.2,42.75
2001/6/18,38.9,41,37.5,38.61
2001/6/11,42.75,42.95,39.26,39.38
2001/6/4,42.25,42.9,40.6,42.71
2001/5/28,40.2,42,39.95,41.42
2001/5/21,43.56,44.2,40.3,40.55
2001/5/14,45.4,47.2,43.8,43.84
2001/5/7,45.83,46.45,44.45,45.17
2001/4/30,45.5,47.2,45.5,46.21
2001/4/23,45.7,47.55,45.59,45.83
2001/4/16,47.24,49.88,46.1,46.15
2001/4/9,47.1,47.5,45.25,45.34
2001/4/2,44.7,46.95,44.61,46.88
2001/3/26,48.6,49.68,45.05,45.09
2001/3/19,49.95,50.66,47.1,48.06
2001/3/12,52.1,53.05,47.8,49.73
2001/3/5,54.9,55.45,52.51,52.66
2001/2/26,55.3,55.4,52.1,54.45
2001/2/19,59.55,59.6,54.51,55
2001/2/12,58.4,61.5,58.3,59.4
2001/2/5,60.1,60.5,57.1,58.2
2001/1/29,61.4,62.2,58.9,59.71
2001/1/22,60,62.1,58.25,61.15
2001/1/15,61.15,61.6,59.82,60.6
2001/1/8,59.5,61.5,59.35,61.05
2001/1/1,61.5,61.8,59.1,59.35
2000/12/25,64.1,64.2,62.25,62.25
2000/12/18,65.5,66.2,64.05,64.25
2000/12/11,67.15,67.5,64.95,65.35
2000/12/4,67.5,68,66.8,67.05
2000/11/27,68.5,69.25,67.46,67.5
2000/11/20,68.05,68.8,66.9,68
2000/11/13,65.2,65.71,64.4,64.7
2000/11/6,64.05,65.95,64.05,65.25
2000/10/30,62.76,64.15,62.45,63.65
2000/10/23,63.05,63.6,62.3,63.1
2000/10/16,62.75,63.3,61.8,62.85
2000/10/9,64.4,66.8,63.2,63.05
2000/10/2,62.2,64.45,62.2,64.15
2000/9/25,63.95,64.2,62.14,62.4
2000/9/18,63.71,64.45,62.65,63.45
2000/9/11,66.2,66.85,63.42,64.35
2000/9/4,65.8,67.05,65.65,66.4
2000/8/28,64.45,67.31,64.55,65.5
2000/8/21,65.45,66.95,65.4,66.7
2000/8/14,64.2,65.5,63.65,65.25
2000/8/7,61.2,64.6,61.2,63.6
2000/7/31,60.3,62,59.8,60.65
2000/7/24,62,63.65,59.8,60.77
2000/7/17,59.7,63.5,59.7,61.35
2000/7/10,57.2,59.88,57,59.4
2000/7/3,56.7,57.8,56.05,57.65
2000/6/26,59.85,60.05,56.6,56.7
2000/6/19,60.3,61.2,60.05,60.2
2000/6/12,57.5,59.1,56.15,56.97
2000/6/5,58.7,59.25,57.4,58.35
2000/5/29,63.1,63.32,58.75,58.95
2000/5/22,61.8,64.15,61,63.2
2000/5/15,62.3,62.9,61.25,61.25
2000/5/8,58.65,62.47,58.3,62.15
2000/5/1,56,59.2,55.2,58.75
2000/4/24,57.95,58.48,55.4,55.7
2000/4/17,56.33,57.7,55.95,56.3
2000/4/10,56,57.35,53.5,56.35
2000/4/3,57.4,58.5,55.51,56.25
2000/3/27,59.05,59.6,57.51,58.1
2000/3/20,61.9,62.31,58.5,58.7
2000/3/13,62.95,63.95,62.26,62.65
2000/3/6,61.4,63.75,60.65,63.55
2000/2/28,58.85,61.53,58.15,60.95
2000/2/21,60,61.5,58.8,58.8
2000/2/14,56.65,59.1,54.8,56.95
2000/2/7,55.75,57.8,55.05,56.95
2000/1/31,56.86,57.9,55.21,55.9
2000/1/24,56.25,58.75,55.85,57.4
2000/1/17,54.9,58.6,54.26,55.9
2000/1/10,53.7,55.85,53.2,54.85
2000/1/3,50.45,54.05,50.25,53.8