Café Arábica 4/5 - Dezembro 2026【ICFZ26】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-19	-6.16883116883	308	308	283.55	99	293.99441624	F
4	-29.3	-9.20515237198	318.3	334.5	283.55	68	313.98778891	F
12	-47.2	-14.0392623438	336.2	350.55	283.55	44	323.38162933	F
26	-110	-27.5689223058	399	399	283.55	26	330.31767062	F
52	-6	-2.03389830508	295	421	283.55	17	333.62512961	F
156	-6	-2.03389830508	295	421	283.55	17	333.62512961	F
260	-6	-2.03389830508	295	421	283.55	17	333.62512961	F

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780696800	289	-8.05	-2.71	286.35	291.5	283.55	160
1780524000	297.05	-3.35	-1.12	295.75	299.89999	295.05	213
1780437600	300.39999	-2.75	-0.91	304.05	304.05	300	16
1780351200	303.14999	-17.7	-5.52	308	308	303.14999	5
1780092000	320.85	0	0.00	320.85	320.85	320.85	0
1780005600	320.85	9.4	3.02	318.75	320.85	318.75	16
1779919200	311.45	-5.65	-1.78	314.7	316	311	48
1779832800	317.1	4.6	1.47	314.75	317.2	314.75	16
1779746400	312.5	-2.85	-0.90	312.45	312.5	312.45	2
1779487200	315.35	0	0.00	315.35	315.35	315.35	0
1779400800	315.35	5.35	1.73	315.7	316	315.35	14
1779314400	310	1	0.32	309.3	310	309.3	3
1779228000	309	0	0.00	309	309	309	0
1779141600	309	-3.85	-1.23	313.55	313.55	307	67
1778882400	312.85	-9.05	-2.81	318.05	318.05	310.7	32
1778796000	321.89999	-5	-1.53	324.3	324.3	321.55	234
1778709600	326.89999	-1.75	-0.53	333.55	334.5	326.89999	331
1778623200	328.64999	-0.35	-0.11	324.89999	328.64999	328.64999	103
1778536800	329	11.75	3.70	318.3	329.7	318.3	38
1778277600	317.25	-2.35	-0.74	322	322.85	317.25	19
1778191200	319.6	-13.3	-4.00	327.2	327.3	319.55	132
1778104800	332.89999	-1.1	-0.33	333	333	332	39
1778018400	334	1.45	0.44	337.1	341.55	334	136
1777932000	332.55	1.9	0.57	333.14999	335.9	329.85	19
1777586400	330.64999	-5.65	-1.68	331.05	331.39999	330.6	12
1777500000	336.3	-0.2	-0.06	336.3	336.3	336.3	1
1777413600	336.5	1.75	0.52	337.65	337.65	335.5	8
1777327200	334.75	-4.25	-1.25	338.5	338.5	334.75	2
1777068000	339	-5.2	-1.51	347.75	350.55	339	6
1776981600	344.2	11.7	3.52	336.35	344.2	336.25	164
1776895200	332.5	3.6	1.09	332	333.3	332	63
1776722400	328.89999	0.9	0.27	329	330.5	328.89999	9
1776463200	328	0	0.00	330	328	328	69
1776376800	328	-11.35	-3.34	327.75	328	327.75	2
1776290400	339.35	-0.25	-0.07	338	339.85	337.3	45
1776204000	339.6	5.1	1.52	337.55	339.8	336.9	97
1776117600	334.5	0.3	0.09	334.75	334.75	334.5	3
1775858400	334.2	3.3	1.00	331.45	334.2	331.45	13
1775772000	330.89999	0	0.00	330.89999	330.89999	330.89999	0
1775685600	330.89999	0	0.00	330.89999	330.89999	330.89999	0
1775599200	330.89999	0	0.00	330.89999	330.89999	330.89999	0
1775512800	330.89999	0	0.00	330.89999	330.89999	330.89999	0
1775167200	330.89999	-1.2	-0.36	330.25	333.14999	330.25	18
1775080800	332.1	2.1	0.64	329	332.1	327.39999	34
1774994400	330	0	0.00	330	330	330	0
1774908000	330	-12.15	-3.55	330.3	331.3	328.6	123
1774648800	342.15	0	0.00	342.15	342.15	342.15	0
1774562400	342.15	-4.55	-1.31	345	345	341.6	43
1774476000	346.7	0	0.00	346.7	346.7	346.7	0
1774389600	346.7	6.2	1.82	347	347.65	346.7	27
1774303200	340.5	-8.5	-2.44	340.5	340.5	340.5	4
1774044000	349	12.1	3.59	347.9	349	346	1
1773957600	336.9	0	0.00	336.9	336.9	336.9	0
1773871200	336.9	-1.35	-0.40	333.2	336.9	332.5	25
1773784800	338.25	2.75	0.82	339.1	339.1	338.25	11
1773698400	335.5	2.6	0.78	336.2	337.25	333.5	32
1773439200	332.89999	-11.1	-3.23	335.6	336.15	331.14999	41
1773352800	344	7.35	2.18	344	344	344	1
1773266400	336.65	-8.6	-2.49	337.75	338.4	336.65	3
1773180000	345.25	0	0.00	345.25	345.25	345.25	0
1773093600	345.25	0	0.00	345.25	345.25	345.25	0