原油先物 WTI 取引 - 10月 2025 (OIL)

🏛️ アメリカ →
65.72
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 78.75 80.81 77.85 80.45 0.1M
2022-12-29 79.01 79.01 76.94 78.50 0.1M
2022-12-28 80.02 80.02 77.45 79.08 0.1M
2022-12-27 79.99 81.21 79.28 79.64 0.1M
2022-12-26 79.92 81.06 79.92 80.97 0.0M
2022-12-23 78.14 80.19 77.87 79.64 0.1M
2022-12-22 78.28 79.77 77.01 77.42 0.1M
2022-12-21 76.00 78.56 75.81 78.24 0.1M
2022-12-20 75.77 76.96 74.46 76.23 0.3M
2022-12-19 74.62 76.64 74.03 75.38 0.3M
2022-12-16 76.33 76.58 73.40 74.46 0.3M
2022-12-15 77.40 77.83 75.41 76.15 0.2M
2022-12-14 75.22 77.76 74.96 77.31 0.2M
2022-12-13 73.43 76.30 73.33 75.44 0.2M
2022-12-12 72.02 74.00 70.48 73.28 0.1M
2022-12-09 71.92 73.00 70.31 71.21 0.1M
2022-12-08 72.65 75.19 71.27 71.58 0.2M
2022-12-07 74.73 75.53 72.06 72.28 0.1M
2022-12-06 77.46 78.05 73.62 74.46 0.1M
2022-12-05 80.03 82.75 76.92 77.08 0.1M
2022-12-02 81.35 82.12 79.73 80.05 0.1M
2022-12-01 80.61 83.27 80.07 81.14 0.1M
2022-11-30 78.98 81.41 78.48 80.66 0.1M
2022-11-29 76.66 79.73 76.40 78.28 0.1M
2022-11-28 76.19 77.89 73.77 77.33 0.1M
2022-11-25 77.57 79.92 76.37 76.43 0.1M
2022-11-24 77.53 78.19 76.92 77.95 0.0M
2022-11-23 80.86 81.70 76.95 78.07 0.1M
2022-11-22 80.14 82.03 79.74 80.73 0.1M
2022-11-21 80.26 80.50 75.27 80.04 0.5M
2022-11-18 81.86 82.43 77.59 80.11 0.5M
2022-11-17 84.98 84.98 81.19 81.40 0.4M
2022-11-16 86.23 86.90 83.67 85.00 0.2M
2022-11-15 84.62 88.05 83.54 86.25 0.2M
2022-11-14 88.24 89.03 84.51 85.16 0.2M
2022-11-11 85.40 89.20 85.36 88.16 0.2M
2022-11-10 84.96 86.49 83.90 85.66 0.2M
2022-11-09 87.73 88.26 84.69 85.00 0.2M
2022-11-08 90.82 91.10 87.63 88.00 0.2M
2022-11-07 90.50 92.53 89.31 90.73 0.1M
2022-11-04 86.92 91.67 86.84 91.45 0.1M
2022-11-03 88.32 88.53 86.55 87.18 0.1M
2022-11-02 87.42 89.14 86.60 88.86 0.1M
2022-11-01 85.20 88.27 84.85 87.19 0.1M
2022-10-31 87.06 87.36 84.16 85.40 0.1M
2022-10-28 87.41 87.51 85.86 86.61 0.1M
2022-10-27 87.06 88.45 86.12 87.83 0.1M
2022-10-26 84.03 87.17 83.17 86.68 0.1M
2022-10-25 83.93 85.00 82.14 84.31 0.1M
2022-10-24 84.05 84.80 81.61 83.59 0.1M
2022-10-21 83.78 84.64 82.05 83.95 0.1M
2022-10-20 84.91 87.14 84.16 84.51 0.3M
2022-10-19 82.91 85.02 81.72 84.52 0.4M
2022-10-18 84.80 85.53 81.30 82.07 0.4M
2022-10-17 84.63 86.18 83.70 84.53 0.2M
2022-10-14 88.15 88.52 84.22 84.65 0.2M
2022-10-13 86.01 88.38 84.43 87.95 0.2M
2022-10-12 87.25 88.66 85.05 86.06 0.2M
2022-10-11 89.75 90.15 86.59 87.97 0.2M
2022-10-10 92.23 92.34 89.29 89.84 0.2M
2022-10-07 88.12 92.00 87.15 91.35 0.2M
2022-10-06 87.12 88.20 86.15 87.59 0.1M
2022-10-05 85.30 87.42 84.53 86.84 0.2M
2022-10-04 82.57 85.98 82.33 85.50 0.2M
2022-10-03 80.29 83.61 80.19 82.70 0.1M
2022-09-30 80.86 81.72 78.36 78.72 0.1M
2022-09-29 81.00 81.99 79.45 80.42 0.1M
2022-09-28 77.38 81.40 75.84 81.24 0.2M
2022-09-27 75.90 78.92 75.88 77.81 0.1M
2022-09-26 78.75 79.76 75.70 76.18 0.1M
2022-09-23 83.15 83.45 77.64 78.25 0.1M
2022-09-22 82.54 85.44 81.89 83.03 0.1M
2022-09-21 83.60 85.99 82.00 82.43 0.1M
2022-09-20 85.02 86.12 83.01 83.94 0.3M
2022-09-19 84.81 85.88 81.73 85.36 0.3M
2022-09-16 84.66 86.18 83.86 84.76 0.2M
2022-09-15 88.70 88.70 84.09 84.65 0.2M
2022-09-14 87.24 89.63 85.75 88.05 0.2M
2022-09-13 87.82 88.90 84.66 86.89 0.2M
2022-09-12 85.84 88.64 84.78 87.41 0.1M
2022-09-09 82.30 86.68 82.23 86.36 0.1M
2022-09-08 81.57 83.72 80.89 83.07 0.1M
2022-09-07 86.53 87.33 81.18 81.63 0.1M
2022-09-06 86.49 89.99 85.88 86.51 0.1M
2022-09-05 88.27 90.37 87.98 88.96 0.0M
2022-09-04 86.91 88.28 86.91 88.25 0.0M
2022-09-02 85.99 89.15 85.93 86.48 0.1M
2022-09-01 88.31 89.10 85.62 86.22 0.1M
2022-08-31 91.85 92.26 87.92 89.03 0.1M
2022-08-30 95.80 96.82 90.06 91.17 0.1M
2022-08-29 92.28 96.46 91.66 96.19 0.1M
2022-08-26 92.68 93.62 90.69 92.39 0.1M
2022-08-25 94.82 95.30 91.95 92.19 0.1M
2022-08-24 93.23 94.92 92.36 94.40 0.1M
2022-08-23 90.10 93.65 90.10 93.25 0.1M
2022-08-22 89.63 91.03 86.28 90.36 0.4M
2022-08-19 90.00 91.69 87.95 90.44 0.3M
2022-08-18 87.10 91.03 86.92 90.11 0.2M
2022-08-17 86.71 88.66 85.48 87.69 0.2M
2022-08-16 87.39 90.07 85.37 86.16 0.2M
2022-08-15 91.30 91.47 86.29 88.85 0.1M
2022-08-12 93.33 94.02 90.53 91.46 0.1M
2022-08-11 90.82 94.17 90.57 93.53 0.2M
2022-08-10 89.71 91.63 87.04 91.20 0.2M
2022-08-09 89.87 91.80 88.29 89.67 0.1M
2022-08-08 87.52 90.06 86.33 89.93 0.1M
2022-08-05 87.04 89.72 86.06 88.08 0.1M
2022-08-04 89.99 90.88 86.62 87.56 0.1M
2022-08-03 92.69 95.33 89.47 89.74 0.1M
2022-08-02 92.20 95.09 91.11 93.22 0.1M
2022-08-01 96.44 96.68 90.96 92.39 0.1M
2022-07-29 95.42 99.75 94.59 96.75 0.1M
2022-07-28 96.09 97.82 94.28 94.65 0.1M
2022-07-27 93.51 96.53 92.30 95.29 0.1M
2022-07-26 93.95 96.60 92.64 92.88 0.1M
2022-07-25 92.83 94.62 90.79 94.42 0.1M
2022-07-22 93.78 95.24 91.77 92.43 0.1M
2022-07-21 96.88 96.93 91.84 93.78 0.1M
2022-07-20 100.34 100.72 98.16 99.88 0.3M
2022-07-19 98.86 100.99 96.52 100.74 0.3M
2022-07-18 94.34 99.62 92.88 99.42 0.3M
2022-07-15 93.51 96.05 91.64 94.57 0.2M
2022-07-14 94.14 94.49 88.23 92.83 0.3M
2022-07-13 93.30 95.34 91.14 93.83 0.2M
2022-07-12 100.57 100.57 92.83 93.31 0.2M
2022-07-11 101.33 102.00 97.94 101.21 0.1M
2022-07-08 98.92 101.97 98.40 101.53 0.1M
2022-07-07 94.62 100.78 93.00 99.25 0.1M
2022-07-06 97.44 99.11 92.18 94.98 0.2M
2022-07-05 105.60 108.28 94.62 96.52 0.2M
2022-07-04 108.17 110.77 107.25 110.40 0.0M
2022-07-03 108.67 108.81 108.14 108.19 0.0M
2022-07-01 103.33 106.26 101.94 105.39 0.1M
2022-06-30 106.67 107.76 102.68 103.10 0.2M
2022-06-29 109.00 111.14 106.45 107.01 0.1M
2022-06-28 107.00 109.31 106.59 108.89 0.1M
2022-06-27 104.37 107.28 102.48 106.38 0.1M
2022-06-24 101.31 105.44 100.84 104.45 0.1M
2022-06-23 102.53 104.62 100.24 101.58 0.1M
2022-06-22 107.33 107.56 99.66 103.99 0.1M
2022-06-21 108.75 111.16 106.82 109.52 0.4M
2022-06-20 108.97 109.17 106.84 108.84 0.0M
2022-06-19 108.97 109.34 108.78 108.94 0.0M
2022-06-17 114.74 116.58 106.40 107.99 0.4M
2022-06-16 114.09 115.73 110.43 115.25 0.3M
2022-06-15 116.41 116.93 112.37 113.09 0.2M
2022-06-14 118.45 120.88 114.20 116.26 0.2M
2022-06-13 117.71 119.57 114.90 118.25 0.2M
2022-06-10 119.07 120.15 115.84 118.12 0.1M
2022-06-09 120.11 120.40 118.52 119.09 0.1M
2022-06-08 117.70 120.75 117.02 119.78 0.1M
2022-06-07 116.66 118.00 115.04 117.10 0.1M
2022-06-06 118.17 118.28 115.15 116.06 0.1M
2022-06-03 114.90 117.77 112.73 116.23 0.1M
2022-06-02 112.27 115.10 108.94 114.30 0.1M
2022-06-01 112.74 115.00 111.86 112.72 0.1M
2022-05-31 112.10 117.07 111.50 111.91 0.1M
2022-05-30 115.58 117.79 115.39 117.61 0.0M
2022-05-29 115.30 115.81 115.20 115.61 0.0M
2022-05-27 111.25 112.42 110.06 112.23 0.1M
2022-05-26 108.05 111.88 107.60 111.25 0.1M
2022-05-25 107.68 108.97 106.71 107.75 0.1M
2022-05-24 107.68 108.76 105.94 107.20 0.1M
2022-05-23 107.34 108.76 106.32 107.54 0.1M
2022-05-20 109.26 111.04 108.13 110.28 0.2M
2022-05-19 106.96 110.16 103.24 109.89 0.3M
2022-05-18 110.77 112.39 106.06 107.04 0.3M
2022-05-17 111.61 113.20 108.96 109.63 0.2M
2022-05-16 109.00 112.47 106.27 111.82 0.2M
2022-05-13 104.91 108.77 104.64 108.63 0.1M
2022-05-12 103.94 105.55 101.11 104.40 0.2M
2022-05-11 97.74 104.74 96.93 104.03 0.2M
2022-05-10 100.96 102.78 97.61 98.45 0.2M
2022-05-09 108.97 109.00 100.81 101.77 0.1M
2022-05-06 107.07 109.53 105.72 108.33 0.1M
2022-05-05 106.07 109.77 104.95 106.74 0.1M
2022-05-04 101.99 107.00 101.41 106.22 0.1M
2022-05-03 103.19 104.06 100.58 100.90 0.1M
2022-05-02 102.15 104.19 98.87 103.42 0.1M
2022-04-29 103.12 105.99 102.14 102.94 0.1M
2022-04-28 100.59 103.77 98.75 103.47 0.1M
2022-04-27 100.76 101.68 98.65 100.68 0.1M
2022-04-26 97.77 101.50 96.37 100.41 0.1M
2022-04-25 100.38 100.48 94.47 97.67 0.1M
2022-04-22 102.01 103.34 100.08 101.05 0.1M
2022-04-21 101.66 104.47 101.25 102.96 0.1M
2022-04-20 102.38 103.96 99.88 102.19 0.3M
2022-04-19 107.06 108.37 101.51 102.05 0.3M
2022-04-18 106.46 109.20 105.43 107.61 0.2M
2022-04-14 103.79 107.00 101.69 106.38 0.2M
2022-04-13 100.35 104.00 99.51 103.79 0.2M
2022-04-12 94.84 100.82 94.52 100.15 0.2M
2022-04-11 97.84 97.95 92.60 93.92 0.2M
2022-04-08 96.31 98.12 94.72 97.73 0.1M
2022-04-07 96.29 97.95 93.21 95.51 0.2M
2022-04-06 99.95 102.63 94.93 95.41 0.2M
2022-04-05 102.16 104.07 98.63 100.68 0.1M
2022-04-04 97.68 102.44 96.83 101.84 0.1M
2022-04-01 99.77 100.00 96.22 97.90 0.1M
2022-03-31 105.30 105.64 97.88 98.52 0.2M
2022-03-30 103.04 106.44 102.41 105.68 0.1M
2022-03-29 101.29 105.45 96.52 102.05 0.1M