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
2023-12-29 23.17 23.25 23.04 23.15 0.0M
2023-12-28 23.36 23.57 23.30 23.37 0.0M
2023-12-27 23.40 23.72 23.40 23.43 0.0M
2023-12-22 23.51 23.51 23.35 23.44 0.0M
2023-12-21 23.61 23.61 23.03 23.26 0.0M
2023-12-20 23.31 23.71 23.31 23.60 0.0M
2023-12-19 23.35 23.35 23.10 23.22 0.0M
2023-12-18 23.20 23.51 22.96 23.40 0.0M
2023-12-15 23.11 23.25 22.93 23.22 0.0M
2023-12-14 22.60 22.95 22.59 22.93 0.0M
2023-12-13 22.29 22.55 22.21 22.45 0.0M
2023-12-12 22.82 22.82 22.30 22.39 0.1M
2023-12-11 22.87 22.88 22.70 22.82 0.0M
2023-12-08 22.68 22.90 22.62 22.79 0.0M
2023-12-07 22.68 22.75 22.52 22.55 0.0M
2023-12-06 23.28 23.28 22.67 22.70 0.1M
2023-12-05 23.44 23.55 23.25 23.32 0.0M
2023-12-04 23.55 23.66 23.44 23.54 0.0M
2023-12-01 23.65 23.98 23.56 23.98 0.0M
2023-11-30 23.39 23.85 23.33 23.34 0.0M
2023-11-29 23.44 23.58 23.26 23.28 0.0M
2023-11-28 23.35 23.69 23.28 23.69 0.0M
2023-11-27 23.50 23.50 23.38 23.40 0.0M
2023-11-24 23.51 23.77 23.51 23.71 0.0M
2023-11-23 23.42 23.56 23.29 23.37 0.0M
2023-11-22 23.65 23.79 23.18 23.25 0.0M
2023-11-21 23.69 23.69 23.46 23.65 0.0M
2023-11-20 23.76 23.98 23.64 23.78 0.0M
2023-11-17 23.34 23.69 23.34 23.66 0.0M
2023-11-16 23.84 23.84 23.02 23.02 0.0M
2023-11-15 24.07 24.19 23.85 24.15 0.0M
2023-11-14 24.06 24.08 23.85 24.05 0.0M
2023-11-13 23.80 24.10 23.74 24.01 0.0M
2023-11-10 23.78 23.97 23.72 23.87 0.0M
2023-11-09 23.83 23.99 23.75 23.92 0.0M
2023-11-08 24.24 24.24 23.76 23.94 0.0M
2023-11-07 24.73 24.73 24.13 24.13 0.0M
2023-11-06 25.44 25.44 24.98 25.08 0.0M
2023-11-03 25.90 25.90 25.34 25.36 0.0M
2023-11-02 25.17 25.51 24.93 25.51 0.0M
2023-11-01 25.19 25.58 25.16 25.37 0.0M
2023-10-31 25.02 25.20 24.78 25.16 0.0M
2023-10-30 25.17 25.23 24.73 24.86 0.0M
2023-10-27 25.73 25.74 24.92 24.94 0.0M
2023-10-26 25.47 25.68 25.07 25.42 0.0M
2023-10-25 25.41 25.61 25.33 25.42 0.0M
2023-10-24 25.62 25.85 25.52 25.61 0.0M
2023-10-23 26.03 26.06 25.70 25.87 0.0M
2023-10-20 26.41 26.60 26.15 26.39 0.0M
2023-10-19 26.60 26.62 26.29 26.57 0.0M
2023-10-18 26.61 26.81 26.51 26.72 0.0M
2023-10-17 26.17 26.50 26.13 26.32 0.0M
2023-10-16 26.30 26.42 26.09 26.30 0.0M
2023-10-13 25.67 26.20 25.65 26.16 0.0M
2023-10-12 25.12 25.61 25.12 25.57 0.0M
2023-10-11 25.37 25.54 24.83 24.93 0.0M
2023-10-10 25.17 25.37 25.13 25.37 0.1M
2023-10-09 24.61 25.26 24.61 25.17 0.0M
2023-10-06 23.82 24.08 23.81 24.08 0.0M
2023-10-05 23.62 23.85 23.40 23.72 0.2M
2023-10-04 24.60 24.60 23.63 23.77 0.0M
2023-10-03 24.71 24.71 24.43 24.57 0.0M
2023-10-02 25.35 25.50 24.75 25.08 0.0M
2023-09-29 25.86 25.92 25.35 25.46 0.0M
2023-09-28 26.07 26.08 25.77 26.01 0.0M
2023-09-27 25.18 25.84 25.12 25.80 0.1M
2023-09-26 24.71 25.07 24.58 24.95 0.0M
2023-09-25 24.49 24.90 24.42 24.75 0.0M
2023-09-22 24.52 24.73 24.40 24.49 0.0M
2023-09-21 24.84 24.90 24.41 24.55 0.0M
2023-09-20 25.19 25.30 24.99 25.14 0.0M
2023-09-19 25.61 25.84 25.42 25.44 0.0M
2023-09-18 25.73 25.87 25.46 25.60 0.0M
2023-09-15 26.00 26.14 25.72 25.82 0.0M
2023-09-14 25.51 26.00 25.42 25.87 0.0M
2023-09-13 25.62 25.74 25.41 25.47 0.0M
2023-09-12 25.10 25.56 25.08 25.55 0.0M
2023-09-11 25.70 25.83 25.25 25.28 0.0M
2023-09-08 25.47 25.77 25.18 25.77 0.0M
2023-09-07 25.64 25.72 25.53 25.64 0.0M
2023-09-06 25.64 25.75 25.49 25.62 0.0M
2023-09-05 25.36 25.87 25.29 25.84 0.0M
2023-09-04 25.46 25.54 25.32 25.54 0.0M
2023-09-01 24.98 25.43 24.95 25.43 0.0M
2023-08-31 24.53 24.92 24.53 24.88 0.1M
2023-08-30 24.59 24.70 24.46 24.46 0.0M
2023-08-29 24.50 24.55 24.41 24.48 0.0M
2023-08-28 24.26 24.62 24.22 24.45 0.0M
2023-08-25 24.17 24.30 24.04 24.10 0.0M
2023-08-24 24.20 24.21 23.98 24.08 0.0M
2023-08-23 24.44 24.44 23.80 24.28 0.0M
2023-08-22 24.32 24.64 24.32 24.60 0.0M
2023-08-21 24.52 24.74 24.46 24.46 0.0M
2023-08-18 24.50 24.68 24.20 24.68 0.0M
2023-08-17 24.23 24.65 24.11 24.65 0.0M
2023-08-16 24.14 24.30 23.96 24.23 0.0M
2023-08-15 24.52 24.52 24.01 24.40 0.0M
2023-08-14 24.53 24.62 24.32 24.41 0.0M
2023-08-11 24.35 24.55 24.13 24.55 0.0M
2023-08-10 24.64 24.71 24.40 24.70 0.0M
2023-08-09 24.10 24.66 24.10 24.47 0.0M
2023-08-08 23.75 23.90 23.62 23.88 0.1M
2023-08-07 24.01 24.13 23.94 24.06 0.0M
2023-08-04 23.96 24.09 23.91 24.08 0.0M
2023-08-03 23.46 24.00 23.37 23.96 0.0M
2023-08-02 23.88 23.99 23.43 23.62 0.0M
2023-08-01 24.02 24.03 23.63 23.74 0.0M
2023-07-31 23.66 24.04 23.66 24.02 0.0M
2023-07-28 23.62 23.64 23.40 23.40 0.0M
2023-07-27 23.42 23.80 23.35 23.67 0.0M
2023-07-26 23.39 23.47 23.24 23.38 0.0M
2023-07-25 23.29 23.40 23.14 23.36 0.0M
2023-07-24 22.65 23.27 22.65 23.26 0.0M
2023-07-21 22.59 22.81 22.57 22.68 0.0M
2023-07-20 22.23 22.56 22.23 22.52 0.0M
2023-07-19 22.22 22.43 22.03 22.24 0.0M
2023-07-18 21.54 22.27 21.37 22.27 0.0M
2023-07-17 21.56 21.64 21.49 21.61 0.0M
2023-07-14 22.23 22.29 21.66 21.87 0.0M
2023-07-13 22.31 22.52 22.12 22.31 0.0M
2023-07-12 22.33 22.44 22.27 22.37 0.0M
2023-07-11 21.78 22.18 21.70 22.18 0.0M
2023-07-10 21.48 21.73 21.48 21.67 0.0M
2023-07-07 21.24 21.54 21.00 21.52 0.0M
2023-07-06 21.74 21.77 21.06 21.14 0.0M
2023-07-05 21.86 21.90 21.77 21.83 0.0M
2023-07-04 21.92 21.96 21.74 21.91 0.0M
2023-07-03 21.81 22.01 21.75 21.89 0.0M
2023-06-30 21.54 21.89 21.53 21.63 0.0M
2023-06-29 21.21 21.53 21.21 21.37 0.0M
2023-06-28 20.98 21.28 20.85 21.28 0.0M
2023-06-27 21.21 21.21 20.84 21.00 0.0M
2023-06-26 20.82 21.20 20.63 21.20 0.0M
2023-06-23 20.81 21.01 20.68 21.01 0.0M
2023-06-22 21.22 21.27 20.90 21.05 0.0M
2023-06-21 21.18 21.60 21.10 21.60 0.0M
2023-06-20 21.58 21.74 21.14 21.18 0.0M
2023-06-19 21.50 21.72 21.50 21.62 0.0M
2023-06-16 21.69 21.73 21.50 21.73 0.0M
2023-06-15 21.42 21.75 21.32 21.75 0.0M
2023-06-14 21.87 21.98 21.52 21.58 0.0M
2023-06-13 21.60 22.14 21.55 22.00 0.0M
2023-06-12 21.84 21.96 21.49 21.57 0.0M
2023-06-09 21.95 22.15 21.85 22.03 0.0M
2023-06-08 22.20 22.25 21.93 22.02 0.0M
2023-06-07 21.66 22.25 21.60 22.13 0.0M
2023-06-06 21.45 21.68 21.30 21.67 0.0M
2023-06-05 21.74 22.08 21.29 21.29 0.0M
2023-06-02 21.08 21.53 20.97 21.48 0.0M
2023-06-01 20.77 21.00 20.65 20.76 0.0M
2023-05-31 20.87 21.00 20.58 20.59 0.0M
2023-05-30 21.33 21.45 20.86 20.99 0.0M
2023-05-29 21.45 21.52 21.31 21.43 0.0M
2023-05-26 21.37 21.51 21.29 21.33 0.0M
2023-05-25 21.86 22.00 21.30 21.30 0.0M
2023-05-24 21.85 21.99 21.69 21.92 0.0M
2023-05-23 21.65 22.06 21.62 22.06 0.0M
2023-05-22 21.36 21.73 21.36 21.46 0.0M
2023-05-19 21.52 21.76 21.31 21.53 0.0M
2023-05-18 20.97 21.18 20.97 21.17 0.0M
2023-05-17 20.58 20.93 20.51 20.88 0.0M
2023-05-16 21.05 21.12 20.75 20.82 0.0M
2023-05-15 20.83 21.09 20.78 21.05 0.0M
2023-05-12 20.47 20.89 20.47 20.78 0.0M
2023-05-11 20.95 21.13 20.53 20.77 0.0M
2023-05-10 21.02 21.04 20.77 20.88 0.0M
2023-05-09 21.16 21.16 20.93 20.93 0.0M
2023-05-08 21.06 21.44 20.99 21.32 0.0M
2023-05-05 20.33 21.20 20.33 20.96 0.0M
2023-05-04 20.35 20.51 20.20 20.33 0.0M
2023-05-03 20.83 20.83 20.27 20.38 0.0M
2023-05-02 21.71 21.71 20.60 20.68 0.0M
2023-04-28 21.28 21.76 21.14 21.76 0.0M
2023-04-27 21.22 21.35 21.03 21.10 0.0M
2023-04-26 21.50 21.60 21.10 21.28 0.0M
2023-04-25 21.88 22.00 21.48 21.54 0.0M
2023-04-24 21.70 21.87 21.40 21.80 0.0M
2023-04-21 21.81 21.97 21.75 21.76 0.0M
2023-04-20 21.97 22.02 21.78 21.88 0.0M
2023-04-19 22.35 22.35 21.96 22.03 0.0M
2023-04-18 22.50 22.55 22.23 22.26 0.0M
2023-04-17 22.73 22.82 22.58 22.58 0.0M
2023-04-14 22.55 22.78 22.40 22.56 0.0M
2023-04-13 22.38 22.56 22.27 22.43 0.0M
2023-04-12 22.44 22.61 22.35 22.45 0.0M
2023-04-11 22.40 22.44 22.21 22.41 0.0M
2023-04-06 22.14 22.31 21.95 22.07 0.0M
2023-04-05 22.12 22.12 21.84 21.88 0.0M
2023-04-04 22.41 22.60 21.88 21.92 0.0M
2023-04-03 21.88 22.54 21.81 22.35 0.0M
2023-03-31 20.90 21.24 20.80 21.14 0.0M
2023-03-30 21.05 21.29 20.94 20.96 0.0M
2023-03-29 20.96 21.10 20.91 21.02 0.0M
2023-03-28 20.66 20.75 20.50 20.65 0.0M
2023-03-27 20.21 20.50 20.09 20.19 0.0M
2023-03-24 20.03 20.10 19.51 20.03 0.1M
2023-03-23 20.30 20.42 20.12 20.13 0.0M
2023-03-22 20.62 20.80 20.53 20.54 0.0M
2023-03-21 20.16 20.64 20.10 20.50 0.0M
2023-03-20 19.45 20.18 19.31 20.05 0.0M
2023-03-17 20.44 20.55 19.71 19.94 0.0M
2023-03-16 19.97 19.97 19.26 19.84 0.0M
2023-03-15 20.92 20.99 19.64 19.81 0.0M
2023-03-14 20.81 21.46 20.40 21.46 0.0M
2023-03-13 21.77 21.77 20.59 21.01 0.0M
2023-03-10 21.93 22.30 21.78 22.21 0.0M
2023-03-09 22.55 22.83 22.55 22.70 0.0M
2023-03-08 22.82 23.00 22.71 22.74 0.0M
2023-03-07 22.92 23.18 22.75 22.82 0.0M
2023-03-06 23.39 23.39 22.74 22.93 0.0M
2023-03-03 23.00 23.25 22.79 23.25 0.0M
2023-03-02 22.53 22.91 22.51 22.91 0.0M
2023-03-01 22.28 22.60 21.99 22.48 0.0M
2023-02-28 22.63 22.71 22.38 22.65 0.0M
2023-02-27 22.46 22.59 22.23 22.44 0.0M
2023-02-24 22.28 22.37 21.90 22.20 0.0M
2023-02-23 21.89 22.23 21.88 22.07 0.0M
2023-02-22 21.74 21.97 21.65 21.77 0.0M
2023-02-21 21.82 22.00 21.73 21.84 0.0M
2023-02-20 21.92 22.04 21.81 21.84 0.0M
2023-02-17 22.70 22.75 21.99 22.16 0.0M
2023-02-16 23.35 23.61 23.06 23.20 0.0M
2023-02-15 23.53 23.65 23.14 23.25 0.0M
2023-02-14 23.81 23.90 23.50 23.70 0.0M
2023-02-13 23.63 24.00 23.63 23.92 0.0M
2023-02-10 22.89 23.69 22.89 23.63 0.0M
2023-02-09 23.26 23.38 23.00 23.01 0.0M
2023-02-08 23.23 23.45 23.10 23.23 0.0M
2023-02-07 22.78 22.87 22.62 22.82 0.0M
2023-02-06 22.69 22.84 22.38 22.71 0.0M
2023-02-03 22.50 23.09 22.40 22.82 0.0M
2023-02-02 22.95 22.96 22.60 22.80 0.0M
2023-02-01 23.84 23.84 23.07 23.15 0.0M
2023-01-31 23.78 23.91 23.41 23.81 0.0M
2023-01-30 24.11 24.14 23.74 24.04 0.0M
2023-01-27 24.16 24.68 24.16 24.40 0.0M
2023-01-26 23.89 24.17 23.80 24.02 0.0M
2023-01-25 24.03 24.07 23.47 23.77 0.0M
2023-01-24 24.39 24.45 24.01 24.03 0.0M
2023-01-23 24.02 24.40 24.02 24.39 0.0M
2023-01-20 24.12 24.20 23.93 24.19 0.0M
2023-01-19 23.59 23.71 23.34 23.53 0.0M
2023-01-18 24.21 24.43 23.90 24.16 0.0M
2023-01-17 23.75 24.09 23.71 24.05 0.0M
2023-01-16 23.74 23.89 23.57 23.89 0.0M
2023-01-13 23.72 24.00 23.57 23.78 0.0M
2023-01-12 23.26 23.81 23.26 23.71 0.0M
2023-01-11 23.10 23.58 23.01 23.27 0.0M
2023-01-10 23.09 23.30 22.89 22.90 0.0M
2023-01-09 23.35 23.61 23.29 23.38 0.0M
2023-01-06 22.87 23.45 22.85 23.45 0.0M
2023-01-05 22.49 22.88 22.43 22.83 0.0M
2023-01-04 22.42 22.76 22.11 22.72 0.2M
2023-01-03 24.05 24.19 23.10 23.10 0.0M
2023-01-02 23.93 24.08 23.74 24.03 0.0M