BW LPG

BWLPG
🏛️ スウェーデン →
139.40
最終更新: 2025-10-03
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
2021-12-30 50.25 50.95 50.00 50.95 0.0M
2021-12-29 50.00 50.40 49.90 50.05 0.0M
2021-12-28 50.40 51.20 50.40 50.75 0.0M
2021-12-27 49.64 49.90 49.64 49.90 0.0M
2021-12-23 50.20 50.45 49.90 49.90 0.0M
2021-12-22 49.42 49.68 49.42 49.68 0.0M
2021-12-21 49.04 49.50 49.00 49.50 0.0M
2021-12-20 48.40 48.50 48.40 48.50 0.0M
2021-12-17 48.36 49.08 48.36 48.84 0.0M
2021-12-16 47.90 49.18 47.90 49.08 0.1M
2021-12-15 47.32 47.32 46.42 46.90 0.1M
2021-12-14 46.80 47.22 46.68 47.16 0.2M
2021-12-13 48.16 48.16 47.68 47.76 0.0M
2021-12-10 45.68 48.38 45.68 47.88 0.1M
2021-12-09 47.90 47.90 46.90 47.90 0.0M
2021-12-08 44.40 46.50 44.40 46.20 0.1M
2021-12-07 42.40 42.96 41.90 42.96 0.0M
2021-12-06 41.78 41.78 41.62 41.66 0.0M
2021-12-03 42.94 42.94 41.64 41.72 0.1M
2021-12-02 43.78 43.78 42.24 42.64 0.0M
2021-12-01 45.50 46.30 44.40 44.44 0.0M
2021-11-30 44.70 46.02 43.66 45.96 0.0M
2021-11-29 45.68 46.18 44.30 44.72 0.2M
2021-11-26 46.90 47.34 46.72 46.88 0.0M
2021-11-25 48.08 49.00 48.08 48.84 0.1M
2021-11-24 48.00 48.30 47.10 48.30 0.0M
2021-11-23 46.40 46.40 46.30 46.30 0.0M
2021-11-22 48.10 48.10 47.20 47.40 0.1M
2021-11-19 47.10 48.44 45.34 48.44 0.0M
2021-11-18 49.14 49.14 47.80 47.80 0.0M
2021-11-17 47.00 49.18 47.00 48.92 0.0M
2021-11-16 48.46 48.46 45.00 46.92 0.1M
2021-11-12 49.18 49.18 48.42 48.42 0.0M
2021-11-11 49.10 49.10 47.84 48.80 0.0M
2021-11-10 49.88 49.88 47.38 48.00 0.0M
2021-11-09 48.20 49.00 47.20 48.70 0.0M
2021-11-08 45.94 47.30 45.94 47.28 0.0M
2021-11-05 48.24 48.24 48.00 48.00 0.0M
2021-11-04 49.32 49.32 48.34 48.34 0.0M
2021-11-03 48.22 48.50 48.18 48.50 0.0M
2021-11-02 47.66 47.66 45.58 45.58 0.0M
2021-11-01 44.02 47.00 44.02 47.00 0.0M
2021-10-29 46.00 46.00 45.02 45.02 0.0M
2021-10-28 42.98 43.50 42.88 43.40 0.0M
2021-10-27 44.30 44.30 42.90 43.22 0.0M
2021-10-26 46.44 46.44 44.30 44.90 0.0M
2021-10-25 45.48 45.98 45.24 45.98 0.0M
2021-10-22 47.24 47.24 47.04 47.04 0.0M
2021-10-21 45.70 45.70 45.70 45.70 0.0M
2021-10-20 46.90 46.90 45.48 45.48 0.0M
2021-10-18 46.30 46.30 44.54 44.78 0.0M
2021-10-15 45.90 45.90 44.08 44.36 0.0M
2021-10-14 46.20 46.20 45.60 45.60 0.0M
2021-10-13 47.32 47.32 46.02 46.16 0.0M
2021-10-12 47.34 47.34 46.36 46.72 0.0M
2021-10-11 47.60 47.60 46.48 46.82 0.0M
2021-10-08 48.76 49.06 47.40 47.70 0.0M
2021-10-07 49.30 49.30 48.72 48.72 0.0M
2021-10-06 50.30 50.85 49.64 50.85 0.0M
2021-10-05 50.35 50.85 49.40 49.40 0.0M
2021-10-04 51.60 51.60 51.60 51.60 0.0M
2021-10-01 47.98 50.85 47.98 50.85 0.0M
2021-09-30 47.94 48.64 47.90 47.98 0.1M
2021-09-29 47.48 47.48 45.84 45.84 0.0M
2021-09-28 48.00 48.74 48.00 48.74 0.0M
2021-09-24 45.30 46.18 45.00 46.18 0.0M
2021-09-23 46.12 46.12 45.54 45.54 0.0M
2021-09-21 44.50 44.56 44.50 44.50 0.0M
2021-09-20 44.10 44.10 42.72 43.24 0.0M
2021-09-17 45.74 45.74 45.00 45.34 0.0M
2021-09-16 45.06 45.70 44.86 44.86 0.0M
2021-09-15 45.18 45.28 44.90 45.10 0.0M
2021-09-14 45.86 46.12 44.90 45.68 0.0M
2021-09-13 45.48 46.00 44.80 44.92 0.0M
2021-09-10 44.70 45.04 44.60 44.64 0.0M
2021-09-09 45.90 45.90 44.20 44.80 0.0M
2021-09-08 47.02 47.02 46.00 46.08 0.0M
2021-09-07 47.24 47.54 47.22 47.40 0.0M
2021-09-06 47.58 47.94 46.72 46.72 0.0M
2021-09-03 48.74 48.74 47.34 47.34 0.0M
2021-09-02 47.10 48.46 47.10 48.22 0.0M
2021-09-01 46.50 48.56 46.36 47.18 0.0M
2021-08-31 47.98 47.98 45.70 46.52 0.0M
2021-08-30 48.84 49.32 48.00 48.00 0.0M
2021-08-27 50.20 50.20 47.54 48.20 0.0M
2021-08-26 51.15 51.25 49.00 49.50 0.0M
2021-08-25 50.65 50.85 49.36 50.20 0.0M
2021-08-24 49.42 51.05 49.20 49.40 0.0M
2021-08-23 50.35 50.35 49.58 49.76 0.0M
2021-08-20 50.40 50.40 48.50 48.50 0.0M
2021-08-19 50.65 50.65 47.84 48.20 0.0M
2021-08-18 51.30 51.30 50.05 50.70 0.0M
2021-08-17 49.84 49.84 48.10 48.34 0.0M
2021-08-16 50.00 50.00 48.74 49.36 0.0M
2021-08-13 50.55 51.00 50.15 50.15 0.0M
2021-08-12 50.45 50.45 50.45 50.45 0.0M
2021-08-11 49.42 51.20 49.20 51.05 0.0M
2021-08-10 48.82 48.94 48.82 48.94 0.0M
2021-08-09 50.45 50.45 50.45 50.45 0.0M
2021-08-06 49.36 49.46 49.30 49.30 0.0M
2021-08-05 48.10 49.80 48.10 48.96 0.0M
2021-08-04 50.45 50.45 47.54 48.06 0.0M
2021-08-03 51.15 51.15 49.52 50.10 0.0M
2021-08-02 52.50 52.60 52.20 52.20 0.0M
2021-07-30 51.40 52.00 51.40 52.00 0.0M
2021-07-29 53.00 53.00 52.70 52.70 0.0M
2021-07-28 52.05 52.55 52.05 52.55 0.0M
2021-07-27 54.30 54.30 54.30 54.30 0.0M
2021-07-23 52.55 52.90 52.40 52.90 0.0M
2021-07-22 53.05 53.15 52.10 52.10 0.0M
2021-07-21 52.95 52.95 51.05 52.75 0.0M
2021-07-20 51.55 51.55 51.55 51.55 0.0M
2021-07-19 52.25 52.25 50.20 50.20 0.0M
2021-07-16 52.75 52.75 52.70 52.70 0.0M
2021-07-15 52.90 52.95 52.65 52.95 0.0M
2021-07-14 54.10 54.10 53.80 53.80 0.0M
2021-07-13 53.65 53.70 53.65 53.70 0.0M
2021-07-12 54.80 54.80 54.65 54.65 0.0M
2021-07-09 52.90 52.90 52.00 52.00 0.0M
2021-07-08 54.05 54.05 52.60 52.60 0.0M
2021-07-07 54.40 54.40 53.90 53.90 0.0M
2021-07-06 54.35 54.35 53.90 54.00 0.0M
2021-07-05 56.20 57.15 55.25 55.25 0.0M
2021-07-02 55.30 55.65 55.30 55.65 0.0M
2021-07-01 55.95 55.95 55.95 55.95 0.0M
2021-06-30 55.25 55.85 55.25 55.40 0.0M
2021-06-29 54.75 56.15 54.75 55.30 0.0M
2021-06-28 56.45 56.45 54.75 54.75 0.0M
2021-06-25 56.40 56.55 56.40 56.50 0.0M
2021-06-24 57.15 57.15 56.75 56.75 0.0M
2021-06-22 57.75 57.75 57.75 57.75 0.0M
2021-06-21 57.85 57.85 57.85 57.85 0.0M
2021-06-18 56.35 56.40 55.55 56.05 0.0M
2021-06-17 57.10 57.35 56.45 56.45 0.0M
2021-06-16 57.20 58.30 56.80 57.00 0.0M
2021-06-15 57.50 57.50 56.70 56.95 0.0M
2021-06-14 58.85 58.85 58.30 58.30 0.0M
2021-06-11 60.55 60.55 58.15 58.15 0.0M
2021-06-10 57.50 61.00 57.50 59.05 0.0M
2021-06-09 57.50 57.50 57.00 57.25 0.0M
2021-06-08 58.50 58.55 58.30 58.30 0.0M
2021-06-07 59.00 59.00 57.50 58.00 0.0M
2021-06-04 57.70 57.70 57.70 57.70 0.0M
2021-06-03 58.65 58.65 57.55 58.05 0.0M
2021-06-02 58.70 60.90 58.70 60.45 0.0M
2021-06-01 57.05 59.45 55.05 58.90 0.0M
2021-05-31 58.60 58.60 57.45 57.75 0.0M
2021-05-28 59.30 59.90 57.60 57.60 0.0M
2021-05-27 61.50 61.50 58.30 58.30 0.0M
2021-05-25 71.60 73.70 69.25 69.25 0.0M
2021-05-21 69.80 72.15 69.80 72.15 0.0M
2021-05-20 67.00 71.40 67.00 71.40 0.0M
2021-05-19 63.30 72.55 63.30 67.05 0.0M
2021-05-18 64.60 66.80 63.00 64.00 0.0M
2021-05-14 63.65 64.15 61.80 64.10 0.0M
2021-05-12 61.95 64.50 61.95 62.95 0.0M
2021-05-11 63.00 63.00 62.35 62.80 0.0M
2021-05-10 64.60 64.60 64.60 64.60 0.0M
2021-05-07 61.70 63.55 61.50 61.85 0.0M
2021-05-06 60.95 60.95 60.00 60.30 0.0M
2021-05-04 63.65 64.25 62.80 64.25 0.0M
2021-05-03 62.35 62.35 62.35 62.35 0.0M
2021-04-30 61.35 64.75 61.35 62.00 0.0M
2021-04-29 62.80 62.80 62.70 62.70 0.0M
2021-04-28 63.00 64.80 62.95 63.65 0.0M
2021-04-27 61.80 63.80 61.70 62.75 0.0M
2021-04-26 60.80 61.10 60.10 60.75 0.0M
2021-04-23 58.90 60.00 58.80 60.00 0.0M
2021-04-22 59.15 59.85 59.15 59.35 0.0M
2021-04-21 58.20 58.20 57.80 57.90 0.0M
2021-04-20 59.95 59.95 59.45 59.45 0.0M
2021-04-19 58.95 59.25 58.85 59.10 0.0M
2021-04-16 55.85 56.00 55.85 56.00 0.0M
2021-04-15 54.55 55.00 53.85 55.00 0.0M
2021-04-14 52.55 53.00 52.35 53.00 0.0M
2021-04-13 53.15 54.35 53.15 53.80 0.0M
2021-04-12 54.20 54.30 54.20 54.30 0.0M
2021-04-09 56.00 56.45 56.00 56.45 0.0M
2021-04-08 56.20 56.60 56.05 56.35 0.0M
2021-04-07 57.80 57.80 55.85 56.15 0.0M
2021-04-06 58.60 59.65 56.90 58.45 0.0M
2021-03-31 57.75 57.75 57.75 57.75 0.0M
2021-03-30 58.50 60.15 58.50 59.80 0.0M
2021-03-29 56.50 56.50 56.35 56.35 0.0M
2021-03-26 54.45 56.00 54.45 55.35 0.0M
2021-03-25 53.55 53.55 51.90 51.90 0.0M
2021-03-24 52.80 53.10 52.80 53.10 0.0M
2021-03-23 53.55 53.55 52.65 52.75 0.0M
2021-03-22 55.00 55.50 55.00 55.50 0.0M
2021-03-19 53.80 55.25 53.80 54.85 0.0M
2021-03-18 52.70 53.65 52.70 53.65 0.0M
2021-03-17 52.05 53.70 50.80 52.30 0.0M
2021-03-16 51.30 51.30 51.30 51.30 0.0M
2021-03-15 51.45 52.10 51.45 52.10 0.0M
2021-03-12 50.45 50.75 50.45 50.75 0.0M
2021-03-11 48.30 51.10 48.30 51.10 0.0M
2021-03-10 47.30 48.26 47.30 48.26 0.0M
2021-03-09 47.92 48.82 47.92 48.40 0.0M
2021-03-08 47.70 47.80 47.70 47.78 0.0M
2021-03-05 45.54 46.76 45.34 46.76 0.0M
2021-03-04 45.90 45.90 45.82 45.82 0.0M
2021-03-03 50.00 50.00 48.70 48.82 0.0M
2021-03-02 49.48 50.00 48.92 48.92 0.0M
2021-03-01 50.00 50.00 48.50 50.00 0.0M
2021-02-26 52.25 52.25 51.70 51.70 0.0M
2021-02-25 54.85 55.05 54.00 54.30 0.0M
2021-02-24 55.30 55.30 55.30 55.30 0.0M
2021-02-23 53.90 53.90 51.90 53.00 0.0M
2021-02-22 52.35 53.15 52.30 53.15 0.0M
2021-02-19 53.75 54.20 52.15 53.15 0.0M
2021-02-18 55.90 55.90 55.90 55.90 0.0M
2021-02-17 60.10 60.10 59.45 59.45 0.0M
2021-02-16 59.90 60.50 59.10 60.50 0.0M
2021-02-15 59.45 59.45 59.05 59.05 0.0M
2021-02-12 58.80 58.80 58.80 58.80 0.0M
2021-02-11 58.80 59.20 58.55 58.55 0.0M
2021-02-10 58.60 58.60 58.60 58.60 0.0M
2021-02-09 59.05 59.05 59.05 59.05 0.0M
2021-02-08 58.60 59.35 58.30 59.35 0.0M
2021-02-05 57.65 57.65 57.30 57.50 0.0M
2021-02-04 58.25 58.25 57.85 57.90 0.0M
2021-02-03 56.50 58.20 56.50 58.20 0.0M
2021-02-02 56.70 56.70 56.50 56.70 0.0M
2021-02-01 58.00 58.00 57.85 57.85 0.0M
2021-01-29 57.55 58.30 55.55 56.50 0.0M
2021-01-28 53.15 55.05 53.15 54.40 0.0M
2021-01-27 53.80 54.25 52.60 54.25 0.0M
2021-01-26 55.40 56.40 55.40 56.40 0.0M
2021-01-25 56.45 56.45 54.50 54.50 0.0M
2021-01-22 59.90 59.90 59.75 59.75 0.0M
2021-01-21 59.85 61.15 59.85 61.15 0.0M
2021-01-20 60.25 60.25 60.25 60.25 0.0M
2021-01-18 60.85 60.90 60.50 60.85 0.0M
2021-01-15 61.20 62.05 60.95 61.45 0.0M
2021-01-14 61.70 62.10 60.70 62.10 0.0M
2021-01-13 67.35 67.35 63.75 63.75 0.0M
2021-01-12 67.60 67.90 67.25 67.25 0.0M
2021-01-11 67.50 67.50 66.55 66.55 0.0M
2021-01-08 66.90 67.00 66.60 66.60 0.0M
2021-01-07 64.25 66.45 64.25 65.35 0.0M
2021-01-06 65.05 65.05 62.60 62.90 0.0M
2021-01-05 64.25 64.60 64.25 64.60 0.0M
2021-01-04 60.15 61.40 60.15 61.40 0.0M