CBOT大豆週足,,,,
日付,始値,高値,安値,終値
2008/8/11,1200,1296,1194,1211.5
2008/8/4,1348,1350.75,1186.25,1199
2008/7/28,1404,1429.75,1354.25,1357.75
2008/7/21,1455.75,1469.25,1368.5,1398.75
2008/7/14,1610,1610,1470,1470
2008/7/7,1641.75,1645.25,1518.5,1630.5
2008/6/30,1581.75,1663,1561.5,1658
2008/6/23,1522,1593,1489.75,1581.5
2008/6/16,1569.75,1593,1515,1532.5
2008/6/9,1469.25,1571.75,1419,1560
2008/6/2,1357,1488,1346.5,1457.5
2008/5/26,1384,1390,1307.75,1363.5
2008/5/19,1377.25,1377.25,1312.5,1368
2008/5/12,1358.25,1402,1311,1378
2008/5/5,1284.5,1353.25,1264.5,1349.5
2008/4/28,1330.5,1345,1226.25,1292.5
2008/4/21,1362,1395.5,1291.5,1325.75
2008/4/14,1344.25,1398,1315,1361.5
2008/4/7,1275.75,1380.5,1245,1332.5
2008/3/31,1280,1300,1106.5,1277
2008/3/24,1210.75,1357,1210.75,1267.25
2008/3/17,1352,1374.25,1207,1207
2008/3/10,1341,1422.5,1328,1352.75
2008/3/3,1519.5,1571,1341,1341
2008/2/25,1425,1524,1423.5,1522
2008/2/18,1375,1422.25,1375,1420
2008/2/11,1345.25,1387,1306.5,1373.75
2008/2/4,1289.5,1374.5,1288.5,1339
2008/1/28,1244,1298.5,1228,1287.25
2008/1/21,1240,1255.5,1189.5,1243
2008/1/14,1302,1341.5,1244,1264
2008/1/7,1244.25,1296,1232.75,1286
2007/12/31,1197,1262.25,1180.75,1249
2007/12/24,1175,1230,1165,1207.75
2007/12/17,1157.5,1178,1146.25,1177.5
2007/12/10,1117.5,1164.5,1115,1157
2007/12/3,1083.25,1122,1068.5,1119.75
2007/11/26,1100.5,1114,1075.5,1080
2007/11/19,1079,1103.25,1053,1100.25
2007/11/12,1037.25,1088,1021,1077.75
2007/11/5,996,1043,993.25,1043
2007/10/29,1000,1018.5,964.25,1001.75
2007/10/22,979,1007,961,995.5
2007/10/15,977.25,996.75,967.5,983.25
2007/10/8,937,993.25,922,976.75
2007/10/4,951.25,958.5,946,954.25
2007/10/1,991.5,999.25,931,940.5
2007/9/24,977.5,1017.75,970,991.25
2007/9/17,963,996.75,952.75,979
2007/9/10,895,958.5,890.75,954.75
2007/9/3,875.25,901,872.5,891
2007/8/27,845,880.5,837.25,868
2007/8/20,806,852,804,849
2007/8/13,859.25,866.5,789,811.5
2007/8/8,838,855,838,855
2007/8/6,825,859,817,850
2007/7/30,818,843,815.5,839
2007/7/23,843.75,843.75,808.75,815.5
2007/7/16,908,908,828.5,850.25
2007/7/9,861,923,855,921.75
2007/7/2,854.25,871.25,849,864.75
2007/6/25,800,878.5,793.75,850
2007/6/18,857.25,863,791.75,797
2007/6/11,838,848.75,815,847.25
2007/6/4,815.25,835.75,806.75,821.5
2007/5/28,809,819.5,791.75,817.5
2007/5/21,790,814.25,787.5,812.5
2007/5/14,761.5,797,759.75,792.5
2007/5/7,734.5,755,722,750
2007/4/30,722.75,744.25,717.5,733.5
2007/4/23,723.25,733,708.5,723
2007/4/16,733.25,742.25,713.5,723.25
2007/4/9,765.5,775,732,738
2007/4/2,756.5,787,751.25,760.5
2007/3/26,767.5,779,742,761.25
2007/3/19,756.25,775,749.5,769.5
2007/3/12,747.5,759,742,753.5
2007/3/5,735,752,724.5,746.5
2007/2/26,778.5,790,735.75,739
2007/2/19,766.75,791,762.5,778.25
2007/2/12,748.25,768.5,741,767
2007/2/5,737.5,757,733.75,749.25
2007/1/29,713,738,704.5,736.75
2007/1/22,713.5,728.75,707.25,710.5
2007/1/15,716,732,705.5,717.75
2007/1/8,664.5,723.75,645.5,716.5
2007/1/1,681.5,685,657.75,668
2006/12/25,663,685,663,683.5
2006/12/18,657.5,660,642.75,659.5
2006/12/11,656,670,652.25,657.5
2006/12/4,673,675,652.5,656
2006/11/27,684.25,695.75,675.5,677
2006/11/20,663,687.25,662.25,684.25
2006/11/13,653.75,677.75,644,660.5
2006/11/6,645.25,670.5,643,651.25
2006/10/30,633.5,669,628.25,649
2006/10/23,606,641,602,635.5
2006/10/16,589,614,585.5,606.5
2006/10/9,563,594.75,558.75,591.5
2006/10/2,547.25,570.25,540.5,564
2006/9/25,549,555,539.5,547.5
2006/9/18,555.5,561.75,542.5,549.25
2006/9/11,534.25,558,526.5,549.75
2006/9/4,538,549.5,531.25,537
2006/8/28,541.5,544,535.5,538.5
2006/8/21,547,555.5,541.75,543
2006/8/14,550,560.25,546.25,547
2006/8/7,573.75,573.75,549,551
2006/7/31,578.25,587,573,577.5
2006/7/24,577.25,592.75,571,576.5
2006/7/17,598.75,601,575.5,577
2006/7/10,610,613,595.5,603
2006/7/3,602.5,612,592,602
2006/6/26,581,600.5,566.5,594.75
2006/6/19,595.25,595.5,579.75,580.5
2006/6/12,596.75,605,589,600.25
2006/6/5,603.5,611,583.5,585.75
2006/5/29,582,610,574.75,609
2006/5/22,590.5,591,580,582.5
2006/5/15,615,617,585.5,587
2006/5/8,593,620,584.5,613
2006/5/1,585,601.5,585,594.5
2006/4/24,570,598,569,587.25
2006/4/17,562,577.5,561.75,569.75
2006/4/10,557,565.5,553.25,563
2006/4/3,570.5,574.5,556.5,557.75
2006/3/27,573.75,589,570.75,571.5
2006/3/20,576.5,582,571.25,573.75
2006/3/13,574,592.75,571,576.5
2006/3/6,587,592.5,570,578.25
2006/2/27,575.25,594,568,593.25
2006/2/20,600,601,570.5,577.25
2006/2/13,584,603,571,601.25
2006/2/6,594.25,604.5,571,582.25
2006/1/30,593.5,606.25,577.5,594.75
2006/1/23,573.75,590.5,565.5,589.25
2006/1/16,572,579.25,563.5,568
2006/1/9,598.25,598.25,561,576.5
2006/1/2,608,622,599.5,600.5
2005/12/26,613.75,619.5,593,602
2005/12/19,593,616.75,592.25,613
2005/12/12,571,602,570,592.25
2005/12/5,563,575.5,553.5,568.75
2005/11/28,555,564.5,544.25,562.75
2005/11/21,572,576,552.25,554.25
2005/11/14,602,605,569,569.75
2005/11/7,585.25,594,568.5,593
2005/10/31,565,594,562.5,580.5
2005/10/24,571,582,563.25,565
2005/10/17,588,599.5,571,572.25
2005/10/10,563.5,595.5,554,589.5
2005/10/3,572.75,586,558,564.25
2005/9/30,573,575.25,556.5,573.25
2005/9/19,570,586,568.25,574
2005/9/12,580,585.75,566.25,571.25
2005/9/5,592,607.5,580,580.5
2005/8/29,590,610,584,588.5
2005/8/22,597.25,615.75,584,591
2005/8/15,636,639,595,597.25
2005/8/8,669,672,638,640.5
2005/8/1,678,694,640,658.5
2005/7/25,668.75,696,659.75,671.75
2005/7/18,731,738,660.5,669.25
2005/7/11,664,740,655.75,721
2005/7/4,675.5,723,666,675.5
2005/6/27,750,755,647,673.5
2005/6/20,742,757.5,724.5,744.5
2005/6/13,674.25,727.5,670.5,724
2005/6/6,687.5,695.5,657.5,666.25
2005/5/30,681.75,690,664.5,675.25
2005/5/23,636,681,636,667.75
2005/5/16,612.75,640.5,612,632
2005/5/9,634,642.5,606.5,612.75
2005/5/2,615,636,608.5,635
2005/4/25,637,649.5,616,619.25
2005/4/18,615.25,640,609,633
2005/4/11,612,626.5,602,616.25
2005/4/4,615,630,608,612
2005/3/28,628,661,610,614
2005/3/21,647,652.5,614,628.75
2005/3/14,655,691.75,646,649
2005/3/7,626,660,601.5,656.75
2005/2/28,598.5,628,598.5,622.75
2005/2/21,556,599,556,597.5
2005/2/14,526,561,526,552.5
2005/2/7,499,528.5,498.5,525.75
2005/1/31,510,518.5,498.5,499.5
2005/1/24,518.5,529.5,512.5,514
2005/1/17,518,524.5,512.5,516.75
2005/1/10,550.25,563,519,519.5
2005/1/3,546,554,528,551.75
2004/12/27,551,560,539.5,547.75
2004/12/20,549.75,566,544,550.5
2004/12/13,534,552,534,548.75
2004/12/6,525.75,539,517.5,533
2004/11/29,548,548.5,519.75,525.75
2004/11/22,550.5,562,546.5,548.5
2004/11/15,524,557,523.75,550.5
2004/11/8,504.5,536,501,523.5
2004/11/1,525,538,504.25,505
2004/10/25,530,545,523.75,527.5
2004/10/18,512.75,537.25,507.75,530
2004/10/11,527,540.5,506,514
2004/10/4,532.5,534,519,528.5
2004/9/27,522.5,539.5,521.5,534.5
2004/9/20,552.25,552.25,523,523.5
2004/9/13,564,575,552.25,553
2004/9/6,607.75,607.75,560,563
2004/8/30,602,648.5,602,614.75
2004/8/23,590.5,637.5,588,600.5
2004/8/16,581.25,603,565,594.75
2004/8/9,613,712,605.5,652
2004/8/2,591,619,583,606.75
2004/7/26,662.5,686,599,599.5
2004/7/19,705.25,734,650,669.5
2004/7/5,942.75,1035,935.75,954
2004/6/28,911,948,864,939.5
2004/6/21,871.75,940,865,920.5
2004/6/14,853,896,844,872
2004/6/7,826.75,866,816,847
2004/5/31,828,876,800.75,838.5
2004/5/24,882.5,896,812,814
2004/5/17,924.5,925,852,872.5
2004/5/10,1049.5,1063,960,969
2004/5/3,1036,1052,1011,1050.5
2004/4/26,968.75,1043,956,1034
2004/4/19,970.25,977,926,967
2004/3/29,1013,1046,981,1045.5
2004/3/22,1036,1063.75,1010,1013
2004/3/15,953,1034,953,1024
2004/3/8,934,964,903,954
2004/3/1,943.75,979.5,922,933.75
2004/2/23,901,951.5,901,942.5
2004/2/16,832,898,832,893
2004/2/9,830,860.5,810,829
2004/2/2,813,844.5,790.5,840
2004/1/26,839,853.5,801,819.5
2004/1/19,834,855,821,839.25
2004/1/12,788,848,785,835.75
2004/1/5,790,802,782.5,790
2003/12/29,789,800.5,771,792.5
2003/12/22,760,793,728,792
2003/12/15,776,779.5,754,764.75
2003/12/8,762,789,761.5,776.25
2003/12/1,759,784,751.5,760.5
2003/11/24,749,758,730.75,756.25
2003/11/17,782.5,785,739.5,753.5
2003/11/10,738.5,791,731,773
2003/11/3,795,803.5,742,743
2003/10/27,765.25,803.5,756,794.25
2003/10/20,729.75,768.75,722,762.5
2003/10/13,714,745,713.5,729.25
2003/10/6,676,736,669,713.5
2003/9/29,657,701,657,678
2003/9/22,638,662,638,656.5
2003/9/15,620.5,638.75,609,638
2003/9/8,608,659,603.25,623
2003/9/1,589.25,617.5,575.5,608
2003/8/25,586.5,597.75,576.5,595
2003/8/18,562.5,591,562.5,586.25
2003/8/11,549,579,546,552.25
2003/8/4,539.25,549,535,548.5
2003/7/28,550,557,532,537.5
2003/7/21,560,567,544,549.5
2003/7/14,620,624,559,560.5
2003/7/7,625.5,629,609,620.75
2003/6/30,631,633.5,615,626.75
2003/6/23,628.5,645,624,631.5
2003/6/16,613,636,611.5,629.25
2003/6/9,631,639,613,614.5
2003/6/2,620.5,632.5,610,631.5
2003/5/26,626.5,636.5,618.5,624.5
2003/5/19,639,658,622.5,628.25
2003/5/12,638,652.75,633,642
2003/5/5,624.75,638,613.5,636.25
2003/4/28,601,631.5,600,623.75
2003/4/21,621.25,621.75,595.25,599
2003/4/14,599.5,623,595.5,622
2003/4/7,590.25,608,590,600.25
2003/3/31,579.75,591.75,570,590.75
2003/3/24,575.75,581.5,564.25,580
2003/3/17,572.75,579.5,566,576.75
2003/3/10,566.25,578.25,561.25,577.75
2003/3/3,576.75,581,559.75,564.5
2003/2/24,572.5,584.5,569,577
2003/2/17,571.75,575,565.25,574
2003/2/10,556,574,556,573
2003/2/3,562,571.5,554.25,555.75
2003/1/27,569.5,575.5,559.5,564
2003/1/20,555.5,570,552.5,569
2003/1/13,565.5,565.5,544.75,556
2003/1/6,581.25,592.5,564.75,564.75
2002/12/30,568.5,586,563.5,582.25
2002/12/23,572,577.75,564.75,569.75
2002/12/16,571.5,573,552.25,572
2002/12/9,560,577,557.5,572
2002/12/2,579.5,587.5,556.5,563.25
2002/11/25,571.75,581.5,567.5,578.75
2002/11/18,563,577.5,560.25,571.75
2002/11/11,563.25,581,561,563.25
2002/11/4,566,585,562.5,563.25
2002/10/28,553.5,569,545,568.5
2002/10/21,546,559.5,545.25,557
2002/10/14,528,554,526,546
2002/10/7,539.25,543.75,522,528.5
2002/9/30,558.5,560,532.25,539.5
2002/9/23,564,568,552.5,560.25
2002/9/16,565.75,594,560.75,564.5
2002/9/9,565.75,594,563,563.5
2002/9/2,566.75,568.5,556,565
2002/8/26,553.5,567.25,550,559
2002/8/19,578,583,540,552
2002/8/12,620,625,581.5,583.25
2002/8/5,554.5,574.5,540,568
2002/7/29,544,587,532,561.25
2002/7/22,585,605,550,550.75
2002/7/15,560,584.75,560,575.25
2002/7/8,566,600,566,578
2002/7/1,537,571,537,569.75
2002/6/24,499.75,543,499.75,536.5
2002/6/17,495.75,502,487,495
2002/6/10,505.5,506,492.5,497
2002/6/3,506.75,519.5,503,507.5
2002/5/27,489,510.75,488,508.75
2002/5/20,485,496.5,482.75,491
2002/5/13,475.5,488,470.5,487.5
2002/5/6,455.5,475.5,455.5,468.25
2002/4/29,467,467.75,453.5,459
2002/4/22,472,480.75,467.25,467.5
2002/4/15,461.75,478,455.25,472
2002/4/8,463.5,465,453,461
2002/4/1,475,477,456.75,465.5
2002/3/25,464,480.5,461,476.25
2002/3/18,471,472,455.75,464.5
2002/3/11,456.5,474.25,452.25,472.25
2002/3/4,444,459.75,440.25,458
2002/2/25,443,447,434.5,446.5
2002/2/18,437.75,447,435,441.25
2002/2/11,429.5,441.5,427.5,437.25
2002/2/4,428,435.5,425.25,429
2002/1/28,428.5,432,425,426.75
2002/1/21,447,449,429.5,430.75
2002/1/14,443,454.5,443,445.5
2002/1/7,424,445.5,424,445
2001/12/31,423.75,426,415.5,424
2001/12/24,436,436.5,423.5,424.25
2001/12/17,436.5,439.5,431,435.5
2001/12/10,445,445.75,431.5,436.25
2001/12/3,444,448.75,439,445.25
2001/11/26,451.25,452,434.25,444.5
2001/11/19,446.25,454.75,445.25,451.25
2001/11/12,441.5,453,440,452.5
2001/11/5,432.5,444,431.5,441.75
2001/10/29,425,436.25,425,433.5
2001/10/22,421.5,430,419.75,426.5
2001/10/15,435.25,437,424,424.75
2001/10/8,453,458,433,435.5
2001/10/1,451,456.25,448.25,452.25
2001/9/24,469.75,475,450.5,451.25
2001/9/17,473,483.5,463.75,469.75
2001/9/10,464.5,481,461,471.5
2001/9/3,476.5,480,463.5,463.75
2001/8/27,478,486.5,471,479.5
2001/8/20,498.75,498.75,473,478.5
2001/8/13,518.5,525,498,504.25
2001/8/6,494,525,490.5,519
2001/7/30,515,517.75,486,492
2001/7/23,490.25,520,490,515.5
2001/7/16,521.5,538,494,496
2001/7/9,493.5,528,492,522
2001/7/2,479,500.25,479,495
2001/6/25,454.25,488,450,482.5
2001/6/18,458.5,472.5,454,454.5
2001/6/11,465,475.75,457,458.5
2001/6/4,454,468.5,448.75,466.5
2001/5/28,448,460.85,436,455
2001/5/21,448,453.5,442.25,447.25
2001/5/14,436,453.75,435.75,449.5
2001/5/7,441.5,442.25,434,435.75
2001/4/30,427,444.5,425,442.25
2001/4/23,429.75,432.75,421.25,427.75
2001/4/16,434,440,426.5,429.25
2001/4/9,435.5,444,431.25,435.25
2001/4/2,432.75,439.5,428,436
2001/3/26,438,445.5,428,428.5
2001/3/19,443,449.5,433.5,436.5
2001/3/12,462.5,463.5,438,443
2001/3/5,458.5,470,458,462
2001/2/26,447.25,462,447,455
2001/2/19,456.25,463,447,448.5
2001/2/12,455,458.75,449.5,453.5
2001/2/5,467.75,469.5,452,455.75
2001/1/29,460,469,456.25,468
2001/1/22,470.25,477.75,459,460.5
2001/1/15,482,483.5,470.25,471
2001/1/8,496,504,477.25,482.75
2001/1/1,510,510.5,496,496.5
2000/12/25,510,510.75,496,500.25
2000/12/18,508.5,514,505.5,510
2000/12/11,510,513.75,503.5,507.5
2000/12/4,508,512.5,498.25,511
2000/11/27,500.5,509.5,495.5,508.5
2000/11/20,486.25,502,486.25,501
2000/11/13,472,489,471,487.25
2000/11/6,485.5,491,471,472
2000/10/30,456.5,476,453.5,473
2000/10/23,468,470.5,456,457
2000/10/16,465.25,475.5,463.5,469.5
2000/10/9,484,486.5,465,465
2000/10/2,488.25,493.5,481.5,484.5
2000/9/25,497,502.75,489.25,491
2000/9/18,482,499.5,482,495.5
2000/9/11,501,508.5,482.5,484
2000/9/4,511,515,488,504.5
2000/8/28,482,508,476,503
2000/8/21,465.5,475.75,463,471.5
2000/8/14,463.5,476.5,460,467.5
2000/8/7,453.5,467,446,461.5
2000/7/31,450.5,458.5,448,450.25
2000/7/24,473,479.25,454.25,457
2000/7/17,450.75,470,445.5,469
2000/7/10,462.5,468,450.5,454.5
2000/7/3,477.75,480,464,473
2000/6/26,499,505.5,477,478
2000/6/19,508,512,497.25,498.5
2000/6/12,515.5,517,499.5,505.5
2000/6/5,537.75,542,517.5,521
2000/5/29,526.5,534.5,512.25,534.5
2000/5/22,552.5,560,525,535
2000/5/15,560,560.5,536.5,554
2000/5/8,570,573,554,566.5
2000/5/1,546.25,582.5,545.5,566.5
2000/4/24,549.5,561.5,533,540
2000/4/17,528,538,526,537
2000/4/10,535.5,549,525.25,532
2000/4/3,544,554,526,540
2000/3/27,530.5,548.5,523.5,545
2000/3/20,527.5,534,519.5,529.5
2000/3/13,511,538.5,511,538
2000/3/6,512.5,520,508,508.5
2000/2/28,503.5,516.75,501,514
2000/2/21,514,519.5,492,497.5
2000/2/14,503.75,516,501.5,514
2000/2/7,505,514,496.75,505
2000/1/31,519.5,519.5,495,506
2000/1/24,510.25,529.5,508,524
2000/1/17,489,507.5,486.5,505
2000/1/10,468,490,464,485
2000/1/3,461,473,455.75,472