iShares Oil

IS0D
🏛️ ドイツ →
23.24
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 23.40 23.50 23.28 23.38 0.0M
2022-12-29 23.24 23.45 23.05 23.39 0.0M
2022-12-28 24.16 24.28 23.53 23.64 0.0M
2022-12-27 24.16 24.28 23.96 24.16 0.0M
2022-12-23 23.29 23.90 23.23 23.81 0.0M
2022-12-22 23.98 24.14 23.35 23.56 0.0M
2022-12-21 23.34 23.85 23.29 23.75 0.0M
2022-12-20 22.88 23.28 22.54 23.14 0.0M
2022-12-19 23.25 23.49 23.10 23.24 0.0M
2022-12-16 23.48 23.48 22.91 23.03 0.0M
2022-12-15 23.56 23.65 23.14 23.24 0.0M
2022-12-14 23.85 24.00 23.65 23.76 0.0M
2022-12-13 23.63 24.00 23.50 23.85 0.0M
2022-12-12 22.92 23.51 22.68 23.42 0.0M
2022-12-09 23.35 23.43 23.15 23.23 0.0M
2022-12-08 23.80 24.26 23.43 23.43 0.0M
2022-12-07 24.09 24.12 23.61 23.90 0.0M
2022-12-06 24.75 24.83 24.15 24.29 0.1M
2022-12-05 25.54 25.86 25.05 25.19 0.0M
2022-12-02 25.63 25.79 25.35 25.74 0.0M
2022-12-01 26.23 26.35 25.87 26.11 0.0M
2022-11-30 26.29 26.62 26.12 26.36 0.0M
2022-11-29 25.99 26.29 25.96 25.96 0.0M
2022-11-28 26.05 26.05 25.39 25.78 0.0M
2022-11-25 26.51 26.77 26.51 26.58 0.0M
2022-11-24 26.56 26.59 26.36 26.46 0.0M
2022-11-23 27.04 27.11 26.35 26.49 0.0M
2022-11-22 26.23 26.85 26.17 26.85 0.0M
2022-11-21 26.40 26.47 25.35 25.35 0.0M
2022-11-18 26.64 26.87 25.90 26.25 0.0M
2022-11-17 26.82 26.82 26.14 26.35 0.0M
2022-11-16 27.50 27.79 27.00 27.07 0.0M
2022-11-15 27.21 27.30 26.95 27.30 0.0M
2022-11-14 27.51 27.79 27.26 27.52 0.0M
2022-11-11 27.39 27.64 27.19 27.26 0.0M
2022-11-10 26.72 27.50 26.57 27.02 0.0M
2022-11-09 28.06 28.17 27.13 27.31 0.0M
2022-11-08 28.40 28.45 27.93 28.17 0.0M
2022-11-07 27.87 28.64 27.87 28.60 0.0M
2022-11-04 28.57 28.84 27.74 27.81 0.0M
2022-11-03 27.45 28.17 27.20 28.13 0.0M
2022-11-02 27.78 27.91 27.16 27.69 0.0M
2022-11-01 27.96 28.09 27.61 27.83 0.0M
2022-10-31 26.86 27.75 26.62 27.30 0.0M
2022-10-28 26.86 27.40 26.51 26.77 0.1M
2022-10-27 26.90 27.69 26.90 27.56 0.0M
2022-10-26 26.75 27.23 26.55 27.10 0.0M
2022-10-25 26.96 26.99 26.42 26.75 0.0M
2022-10-24 26.76 27.07 26.27 26.86 0.0M
2022-10-21 26.49 26.87 26.11 26.68 0.1M
2022-10-20 26.50 26.92 26.37 26.82 0.3M
2022-10-19 25.47 26.01 25.34 25.93 0.0M
2022-10-18 25.76 25.85 25.16 25.16 0.0M
2022-10-17 25.77 25.90 25.35 25.53 0.0M
2022-10-14 26.67 26.85 25.60 25.77 0.0M
2022-10-13 25.77 26.40 25.00 26.16 0.1M
2022-10-12 25.89 26.00 25.26 25.58 0.0M
2022-10-11 25.74 25.89 25.33 25.89 0.0M
2022-10-10 26.43 26.75 25.95 26.09 0.1M
2022-10-07 26.23 26.85 26.18 26.76 0.1M
2022-10-06 25.87 26.33 25.44 26.23 0.0M
2022-10-05 25.18 25.74 25.00 25.68 0.1M
2022-10-04 24.59 25.24 24.57 25.09 0.0M
2022-10-03 23.38 24.35 23.38 24.24 0.1M
2022-09-30 23.06 23.41 22.89 23.20 0.0M
2022-09-29 23.00 23.20 22.37 22.68 0.0M
2022-09-28 22.27 22.88 21.87 22.85 0.0M
2022-09-27 22.20 22.72 22.17 22.45 0.0M
2022-09-26 22.41 22.75 22.15 22.46 0.1M
2022-09-23 24.10 24.19 22.61 22.73 0.1M
2022-09-22 24.46 25.15 24.41 24.69 0.0M
2022-09-21 25.06 25.48 24.89 25.02 0.0M
2022-09-20 24.82 25.21 24.38 24.42 0.0M
2022-09-19 24.80 24.91 24.25 24.73 0.0M
2022-09-16 25.50 25.66 24.76 24.93 0.0M
2022-09-15 26.33 26.60 25.70 25.91 0.0M
2022-09-14 25.40 26.45 25.09 26.34 0.0M
2022-09-13 25.72 25.99 25.22 25.62 0.0M
2022-09-12 25.09 25.80 24.95 25.67 0.1M
2022-09-09 24.78 25.27 24.67 25.10 0.0M
2022-09-08 24.41 24.67 24.13 24.67 0.1M
2022-09-07 25.14 25.36 24.31 24.53 0.1M
2022-09-06 25.88 25.91 25.20 25.36 0.0M
2022-09-05 26.00 26.10 25.80 26.02 0.1M
2022-09-02 25.13 25.53 24.96 25.43 0.0M
2022-09-01 25.25 25.25 24.63 24.94 0.0M
2022-08-31 25.54 25.60 24.66 25.40 0.0M
2022-08-30 26.66 26.90 25.27 25.39 0.1M
2022-08-29 26.29 26.74 25.87 26.72 0.0M
2022-08-26 26.54 26.60 26.00 26.04 0.0M
2022-08-25 26.25 26.49 26.16 26.38 0.0M
2022-08-24 25.87 26.19 25.58 25.87 0.1M
2022-08-23 25.13 26.21 25.13 26.00 0.1M
2022-08-22 24.62 24.98 24.27 24.98 0.0M
2022-08-19 24.56 24.75 24.31 24.69 0.0M
2022-08-18 23.53 24.39 23.53 24.29 0.0M
2022-08-17 23.43 23.66 23.13 23.35 0.0M
2022-08-16 23.27 23.91 23.18 23.23 0.0M
2022-08-15 23.61 23.61 22.68 23.17 0.1M
2022-08-12 23.46 23.74 23.26 23.44 0.0M
2022-08-11 22.51 23.16 22.45 23.09 0.0M
2022-08-10 22.36 22.50 21.85 22.35 0.0M
2022-08-09 22.10 22.74 21.93 22.47 0.0M
2022-08-08 22.32 22.42 21.95 22.28 0.1M
2022-08-05 21.52 22.20 21.05 22.08 0.1M
2022-08-04 22.25 22.41 21.59 21.60 0.1M
2022-08-03 23.14 23.33 22.39 22.56 0.1M
2022-08-02 22.79 23.00 22.64 22.94 0.1M
2022-08-01 23.60 23.63 22.68 22.80 0.1M
2022-07-29 22.89 23.72 22.89 23.50 0.0M
2022-07-28 22.96 23.21 22.59 22.89 0.0M
2022-07-27 22.42 22.71 22.25 22.60 0.0M
2022-07-26 22.44 22.91 22.24 22.24 0.1M
2022-07-25 21.23 22.08 21.04 22.08 0.0M
2022-07-22 21.61 21.81 21.40 21.64 0.0M
2022-07-21 21.86 21.97 21.12 21.33 0.0M
2022-07-20 21.46 21.82 21.28 21.69 0.0M
2022-07-19 21.24 21.26 20.83 21.26 0.0M
2022-07-18 20.71 21.24 20.68 21.14 0.0M
2022-07-15 20.13 20.70 20.02 20.41 0.0M
2022-07-14 20.55 20.63 19.60 19.79 0.0M
2022-07-13 20.66 20.72 20.10 20.53 0.0M
2022-07-12 20.72 20.84 20.10 20.50 0.1M
2022-07-11 20.69 21.04 20.65 20.79 0.0M
2022-07-08 20.95 21.22 20.65 21.03 0.0M
2022-07-07 19.95 21.00 19.87 20.97 0.1M
2022-07-06 20.55 20.62 19.29 19.47 0.1M
2022-07-05 21.47 21.69 20.18 20.23 0.1M
2022-07-04 21.13 21.48 21.02 21.47 0.0M
2022-07-01 20.74 21.30 20.62 20.82 0.0M
2022-06-30 21.34 21.70 21.00 21.15 0.1M
2022-06-29 22.32 22.72 21.78 21.83 0.0M
2022-06-28 21.80 22.68 21.78 22.22 0.1M
2022-06-27 20.76 21.50 20.70 21.37 0.1M
2022-06-24 20.32 21.14 20.26 20.97 0.1M
2022-06-23 21.10 21.40 20.59 20.59 0.1M
2022-06-22 21.80 21.80 21.03 21.32 0.2M
2022-06-21 21.73 22.49 21.73 22.17 0.0M
2022-06-20 21.40 21.55 21.28 21.44 0.1M
2022-06-17 23.16 23.47 21.44 21.44 0.1M
2022-06-16 24.67 24.82 23.32 23.43 0.1M
2022-06-15 25.14 25.33 24.84 24.97 0.0M
2022-06-14 25.73 25.94 25.30 25.73 0.1M
2022-06-13 26.16 26.17 24.74 25.40 0.1M
2022-06-10 26.79 27.06 26.20 26.33 0.1M
2022-06-09 27.12 27.25 26.61 26.80 0.1M
2022-06-08 27.22 27.37 27.01 27.37 0.2M
2022-06-07 26.45 26.84 26.23 26.73 0.1M
2022-06-06 26.08 26.61 26.08 26.32 0.0M
2022-06-03 26.10 26.25 25.65 26.02 0.0M
2022-06-02 25.87 26.14 25.68 26.05 0.1M
2022-06-01 25.61 26.09 25.28 25.90 0.1M
2022-05-31 25.94 26.43 25.76 25.89 0.1M
2022-05-30 25.77 25.94 25.61 25.74 0.1M
2022-05-27 25.05 25.35 24.81 25.31 0.1M
2022-05-26 24.60 25.24 24.56 25.22 0.0M
2022-05-25 24.10 24.49 23.93 24.30 0.1M
2022-05-24 23.71 23.93 23.38 23.38 0.0M
2022-05-23 23.50 23.82 23.30 23.74 0.0M
2022-05-20 23.28 23.77 23.18 23.32 0.0M
2022-05-19 23.47 23.47 22.72 23.29 0.0M
2022-05-18 24.03 24.30 23.42 23.48 0.0M
2022-05-17 23.90 24.10 23.71 24.07 0.1M
2022-05-16 23.00 23.90 22.96 23.79 0.1M
2022-05-13 22.55 23.32 22.42 23.21 0.0M
2022-05-12 22.11 22.47 21.82 22.33 0.0M
2022-05-11 22.23 23.10 22.12 22.98 0.0M
2022-05-10 21.95 22.71 21.79 21.92 0.1M
2022-05-09 24.05 24.10 22.24 22.24 0.1M
2022-05-06 23.90 24.10 23.33 23.92 0.1M
2022-05-05 23.94 24.36 23.39 23.54 0.1M
2022-05-04 23.40 23.73 23.14 23.19 0.1M
2022-05-03 22.13 23.10 22.11 23.00 0.1M
2022-05-02 22.36 22.51 21.61 21.86 0.0M
2022-04-29 22.53 22.85 22.44 22.62 0.0M
2022-04-28 22.02 22.39 21.55 22.02 0.0M
2022-04-27 21.61 21.94 21.30 21.80 0.1M
2022-04-26 21.43 22.01 21.27 21.84 0.0M
2022-04-25 21.67 21.67 20.81 20.88 0.1M
2022-04-22 22.79 22.82 22.34 22.41 0.0M
2022-04-21 23.76 23.95 23.55 23.59 0.1M
2022-04-20 23.48 23.64 23.34 23.60 0.0M
2022-04-19 23.70 23.92 23.25 23.29 0.1M
2022-04-14 22.81 23.40 22.80 23.19 0.0M
2022-04-13 22.92 23.25 22.75 22.88 0.1M
2022-04-12 22.40 23.05 22.21 23.01 0.1M
2022-04-11 22.75 22.75 22.10 22.31 0.1M
2022-04-08 22.29 22.70 22.15 22.65 0.0M
2022-04-07 21.76 22.12 21.67 21.86 0.0M
2022-04-06 22.36 22.36 21.86 21.92 0.0M
2022-04-05 22.41 22.66 22.29 22.33 0.1M
2022-04-04 22.29 22.50 22.02 22.04 0.0M
2022-04-01 21.53 22.12 21.41 22.10 0.0M
2022-03-31 21.39 22.09 21.24 22.09 0.1M
2022-03-30 21.69 22.19 21.66 21.82 0.1M
2022-03-29 22.29 22.60 20.99 21.45 0.1M
2022-03-28 22.49 22.50 21.89 22.08 0.1M
2022-03-25 21.94 22.59 21.73 22.53 0.0M
2022-03-24 22.00 22.22 21.87 21.97 0.1M
2022-03-23 21.50 21.96 21.28 21.81 0.1M
2022-03-22 21.50 21.63 20.99 21.09 0.1M
2022-03-21 20.90 21.40 20.75 21.33 0.1M
2022-03-18 20.52 20.75 20.40 20.61 0.1M
2022-03-17 19.85 20.42 19.76 20.38 0.1M
2022-03-16 19.95 20.14 19.36 19.71 0.1M
2022-03-15 19.09 19.65 18.77 19.60 0.3M
2022-03-14 20.37 20.46 19.58 19.75 0.3M
2022-03-11 20.99 21.42 20.55 20.73 0.1M
2022-03-10 20.35 20.63 20.13 20.63 0.3M
2022-03-09 21.19 21.19 19.50 20.43 0.2M
2022-03-08 21.33 21.83 21.11 21.63 0.3M
2022-03-07 21.80 22.49 21.20 21.49 0.4M
2022-03-04 20.32 20.93 20.01 20.61 0.1M
2022-03-03 20.79 20.90 19.80 20.29 0.2M
2022-03-02 20.74 20.95 20.15 20.27 0.2M
2022-03-01 19.94 20.31 19.73 20.01 0.1M
2022-02-28 19.25 19.40 18.97 19.36 0.2M
2022-02-25 18.96 19.25 18.68 18.84 0.1M
2022-02-24 19.09 19.56 18.58 18.96 0.2M
2022-02-23 18.71 18.83 18.44 18.65 0.1M
2022-02-22 19.06 19.38 18.75 18.78 0.2M
2022-02-21 18.88 18.90 18.60 18.73 0.0M
2022-02-18 19.09 19.11 18.72 18.88 0.1M
2022-02-17 19.24 19.26 18.84 19.09 0.0M
2022-02-16 18.75 19.27 18.75 19.15 0.0M
2022-02-15 19.06 19.10 18.38 18.70 0.1M
2022-02-14 19.45 19.61 18.92 19.09 0.2M
2022-02-11 18.60 19.20 18.56 19.09 0.0M
2022-02-10 18.77 19.06 18.60 18.97 0.0M
2022-02-09 18.55 18.89 18.49 18.83 0.0M
2022-02-08 19.10 19.22 18.48 18.58 0.1M
2022-02-07 19.07 19.22 18.75 19.08 0.1M
2022-02-04 19.09 19.53 18.74 19.12 0.1M
2022-02-03 19.11 19.17 18.71 18.73 0.0M
2022-02-02 19.17 19.30 18.80 18.99 0.1M
2022-02-01 18.65 19.18 18.39 19.13 0.1M
2022-01-31 18.73 18.81 18.36 18.54 0.1M
2022-01-28 18.75 18.80 18.36 18.61 0.1M
2022-01-27 18.16 18.99 18.06 18.65 0.1M
2022-01-26 18.29 18.62 18.27 18.48 0.1M
2022-01-25 17.27 17.68 17.17 17.66 0.0M
2022-01-24 17.57 17.70 16.59 16.93 0.1M
2022-01-21 18.09 18.09 17.29 17.74 0.2M
2022-01-20 18.47 18.65 18.08 18.65 0.1M
2022-01-19 18.46 18.77 18.22 18.34 0.1M
2022-01-18 18.70 18.90 18.44 18.44 0.2M
2022-01-17 18.46 18.63 18.40 18.63 0.2M
2022-01-14 17.97 18.36 17.90 18.19 0.1M
2022-01-13 18.07 18.17 17.94 18.13 0.1M
2022-01-12 17.98 18.20 17.95 18.06 0.1M
2022-01-11 17.38 17.62 17.38 17.59 0.1M
2022-01-10 17.49 17.59 17.12 17.24 0.2M
2022-01-07 17.29 17.40 17.18 17.34 0.1M
2022-01-06 16.85 17.31 16.76 17.19 0.0M
2022-01-05 17.00 17.27 16.98 17.12 0.1M
2022-01-04 16.54 17.04 16.54 16.92 0.1M
2022-01-03 16.18 16.43 15.86 16.39 0.1M