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
2022-12-30 75.90 75.90 74.60 74.60 0.0M
2022-12-29 76.00 76.15 76.00 76.15 0.0M
2022-12-28 78.95 78.95 78.40 78.40 0.0M
2022-12-23 81.05 81.60 81.05 81.40 0.0M
2022-12-22 86.35 86.35 83.15 83.15 0.0M
2022-12-20 83.90 83.90 83.90 83.90 0.0M
2022-12-19 84.70 84.70 83.45 83.45 0.0M
2022-12-16 83.95 85.60 83.95 85.60 0.0M
2022-12-15 83.65 83.65 83.65 83.65 0.0M
2022-12-14 83.10 83.10 82.00 82.00 0.0M
2022-12-13 83.50 86.15 83.50 86.15 0.0M
2022-12-12 81.90 81.90 81.85 81.85 0.0M
2022-12-08 82.00 82.30 81.10 82.30 0.0M
2022-12-07 83.50 83.50 82.00 82.00 0.0M
2022-12-05 88.70 88.70 88.70 88.70 0.0M
2022-12-02 86.95 86.95 86.95 86.95 0.0M
2022-12-01 84.80 86.50 84.65 86.50 0.0M
2022-11-29 85.40 86.00 85.40 86.00 0.0M
2022-11-28 84.10 84.90 83.95 84.90 0.0M
2022-11-25 86.95 86.95 86.90 86.90 0.0M
2022-11-24 85.40 85.40 85.40 85.40 0.0M
2022-11-23 90.55 90.55 90.20 90.20 0.0M
2022-11-22 92.50 92.50 91.80 92.15 0.0M
2022-11-21 87.50 92.00 87.50 89.45 0.0M
2022-11-18 91.25 91.25 91.25 91.25 0.0M
2022-11-17 92.25 92.25 90.15 90.15 0.0M
2022-11-16 89.60 90.20 88.00 88.00 0.0M
2022-11-15 87.50 88.50 87.50 88.30 0.0M
2022-11-11 86.55 87.00 86.55 87.00 0.0M
2022-11-10 87.50 87.55 86.10 86.10 0.0M
2022-11-09 88.30 88.30 88.25 88.25 0.0M
2022-11-08 91.35 91.35 88.95 88.95 0.0M
2022-11-07 91.80 91.80 90.20 90.20 0.0M
2022-11-04 90.40 90.40 90.40 90.40 0.0M
2022-11-03 91.50 92.50 89.40 90.05 0.0M
2022-11-02 90.20 90.40 88.50 88.50 0.0M
2022-11-01 86.50 89.50 86.50 87.90 0.0M
2022-10-28 86.35 86.35 86.35 86.35 0.0M
2022-10-27 81.00 81.00 79.70 80.00 0.0M
2022-10-26 82.25 82.45 82.25 82.45 0.0M
2022-10-25 84.25 84.25 79.85 80.20 0.0M
2022-10-24 84.35 84.65 83.70 83.95 0.0M
2022-10-21 87.40 87.40 84.35 85.70 0.0M
2022-10-20 87.50 87.50 84.05 84.80 0.0M
2022-10-19 86.00 86.00 85.75 85.75 0.0M
2022-10-18 85.10 85.80 85.10 85.75 0.0M
2022-10-17 84.30 84.50 84.10 84.50 0.0M
2022-10-13 81.95 81.95 81.90 81.90 0.0M
2022-10-12 84.40 84.40 81.90 82.20 0.0M
2022-10-10 84.25 84.25 84.25 84.25 0.0M
2022-10-04 79.90 84.10 79.90 84.10 0.0M
2022-10-03 78.20 79.90 78.20 79.25 0.0M
2022-09-30 76.35 79.50 76.35 79.50 0.0M
2022-09-29 74.30 77.00 74.30 77.00 0.0M
2022-09-28 69.70 73.85 69.70 73.85 0.0M
2022-09-27 69.30 70.50 69.30 70.50 0.0M
2022-09-26 67.50 68.40 65.50 68.40 0.0M
2022-09-23 72.80 72.80 67.60 68.50 0.0M
2022-09-22 72.75 73.20 72.60 72.60 0.0M
2022-09-21 70.30 73.85 70.30 73.60 0.0M
2022-09-20 70.65 70.65 70.10 70.20 0.0M
2022-09-19 68.15 68.15 66.00 66.70 0.0M
2022-09-16 72.00 72.90 69.55 69.55 0.0M
2022-09-15 72.90 72.90 72.70 72.75 0.0M
2022-09-14 71.00 71.65 71.00 71.65 0.0M
2022-09-12 69.80 69.80 69.10 69.20 0.0M
2022-09-09 66.25 68.85 66.25 68.60 0.0M
2022-09-08 66.40 66.40 65.25 65.85 0.0M
2022-09-07 67.75 67.75 65.00 65.00 0.0M
2022-09-06 69.25 69.25 69.25 69.25 0.0M
2022-09-05 66.15 67.55 66.15 67.45 0.0M
2022-09-02 65.15 65.15 62.80 62.80 0.0M
2022-09-01 64.60 65.50 60.10 65.50 0.0M
2022-08-31 65.00 65.10 64.30 64.30 0.0M
2022-08-30 71.40 71.40 64.00 64.00 0.1M
2022-08-29 79.90 79.90 67.60 70.00 0.1M
2022-08-26 80.90 80.90 79.95 79.95 0.0M
2022-08-24 83.00 83.00 79.65 79.65 0.0M
2022-08-23 81.50 81.50 80.80 80.80 0.0M
2022-08-22 80.65 80.70 80.00 80.00 0.0M
2022-08-19 82.90 83.80 82.90 83.80 0.0M
2022-08-18 82.45 82.75 82.45 82.75 0.0M
2022-08-17 80.15 83.05 80.15 83.05 0.0M
2022-08-16 81.50 81.80 81.50 81.80 0.0M
2022-08-15 82.50 82.50 80.50 80.50 0.0M
2022-08-12 85.50 85.50 84.40 84.95 0.0M
2022-08-11 83.50 83.50 83.00 83.00 0.0M
2022-08-10 85.35 86.20 85.35 86.20 0.0M
2022-08-09 80.60 85.70 80.60 85.70 0.0M
2022-08-08 81.15 81.15 81.15 81.15 0.0M
2022-08-04 82.00 82.25 81.30 81.30 0.0M
2022-08-03 82.00 83.40 82.00 82.75 0.0M
2022-08-02 80.35 81.40 80.30 80.30 0.0M
2022-08-01 81.35 84.05 79.35 80.80 0.0M
2022-07-28 80.50 80.50 79.20 79.20 0.0M
2022-07-22 77.95 77.95 76.65 76.65 0.0M
2022-07-21 75.00 75.20 75.00 75.20 0.0M
2022-07-20 77.15 77.15 75.15 75.15 0.0M
2022-07-19 75.00 76.70 74.85 76.35 0.0M
2022-07-18 74.45 74.70 74.45 74.70 0.0M
2022-07-15 70.45 71.40 70.45 71.40 0.0M
2022-07-14 70.35 70.35 69.30 69.30 0.0M
2022-07-13 71.40 71.40 69.55 70.95 0.0M
2022-07-11 69.20 71.35 69.20 71.15 0.0M
2022-07-08 73.10 73.10 69.15 69.15 0.0M
2022-07-07 69.60 71.75 69.60 71.75 0.0M
2022-07-06 73.00 73.00 69.90 70.20 0.0M
2022-07-05 71.35 71.35 70.20 70.20 0.0M
2022-07-01 70.65 70.65 70.15 70.15 0.0M
2022-06-30 73.00 73.00 72.60 72.80 0.0M
2022-06-29 76.25 76.50 76.10 76.10 0.0M
2022-06-28 75.60 75.80 75.30 75.65 0.0M
2022-06-27 75.00 75.00 74.45 74.45 0.0M
2022-06-24 74.25 74.25 72.05 72.05 0.0M
2022-06-23 74.05 75.30 73.60 74.05 0.0M
2022-06-22 74.10 74.10 74.10 74.10 0.0M
2022-06-21 75.60 76.15 75.60 76.15 0.0M
2022-06-20 72.00 73.00 72.00 72.50 0.0M
2022-06-17 71.50 72.45 71.50 72.45 0.0M
2022-06-16 73.25 73.25 71.15 71.15 0.0M
2022-06-15 73.00 73.65 72.40 72.45 0.0M
2022-06-13 72.70 74.30 72.70 73.90 0.0M
2022-06-10 75.90 75.90 74.15 74.80 0.0M
2022-06-09 77.20 77.45 76.45 76.45 0.0M
2022-06-08 78.85 79.60 78.45 78.45 0.0M
2022-06-07 80.00 80.35 79.00 79.15 0.0M
2022-06-03 78.30 80.00 77.70 80.00 0.0M
2022-06-02 73.35 73.75 73.35 73.75 0.0M
2022-06-01 75.10 75.80 73.50 73.50 0.0M
2022-05-31 76.00 78.00 76.00 78.00 0.0M
2022-05-30 75.55 75.55 74.05 74.15 0.0M
2022-05-27 75.50 76.05 74.70 74.80 0.0M
2022-05-25 72.65 74.00 70.10 73.50 0.0M
2022-05-24 73.00 74.25 72.95 73.60 0.0M
2022-05-23 74.55 75.95 73.80 75.30 0.0M
2022-05-20 68.95 75.00 68.95 74.15 0.0M
2022-05-19 67.15 67.90 66.05 66.95 0.0M
2022-05-18 67.80 68.00 67.80 68.00 0.0M
2022-05-16 63.25 63.25 63.00 63.20 0.0M
2022-05-13 61.85 63.40 61.85 63.40 0.0M
2022-05-11 60.40 61.20 60.40 61.20 0.0M
2022-05-10 59.20 59.30 58.50 59.30 0.0M
2022-05-09 61.60 62.10 60.15 61.60 0.0M
2022-05-06 61.50 61.95 61.50 61.95 0.0M
2022-05-04 63.00 65.40 63.00 64.45 0.0M
2022-05-03 59.85 62.35 59.70 61.30 0.0M
2022-05-02 58.50 59.00 58.10 58.10 0.0M
2022-04-29 60.50 61.10 60.50 60.50 0.0M
2022-04-28 62.55 63.25 62.00 62.30 0.0M
2022-04-27 58.55 61.15 58.10 60.55 0.0M
2022-04-26 58.50 58.65 58.40 58.40 0.0M
2022-04-25 59.20 59.20 56.30 58.05 0.0M
2022-04-22 59.90 59.90 59.90 59.90 0.0M
2022-04-21 60.50 61.40 60.40 61.40 0.0M
2022-04-20 61.85 61.85 60.50 60.50 0.0M
2022-04-19 62.50 62.50 61.65 61.80 0.0M
2022-04-13 61.40 61.40 61.40 61.40 0.0M
2022-04-12 61.85 62.05 61.65 62.00 0.0M
2022-04-11 67.25 67.25 63.35 63.35 0.0M
2022-04-08 65.20 67.40 65.20 67.25 0.0M
2022-04-07 66.25 66.35 65.15 66.20 0.0M
2022-04-06 62.85 65.65 62.85 65.55 0.0M
2022-04-05 62.00 62.30 61.95 62.15 0.0M
2022-04-04 60.75 61.50 60.30 61.45 0.0M
2022-04-01 60.85 61.35 60.85 61.35 0.0M
2022-03-31 60.30 60.75 60.25 60.45 0.0M
2022-03-30 59.70 59.80 59.70 59.75 0.0M
2022-03-29 59.00 59.50 58.40 59.50 0.0M
2022-03-28 60.00 60.00 60.00 60.00 0.0M
2022-03-25 55.75 56.95 55.75 56.95 0.0M
2022-03-24 54.20 55.00 54.05 55.00 0.0M
2022-03-23 54.25 54.25 54.25 54.25 0.0M
2022-03-22 53.80 53.80 53.30 53.30 0.0M
2022-03-17 54.25 54.25 53.80 53.80 0.0M
2022-03-16 54.70 55.25 54.70 55.00 0.0M
2022-03-15 55.30 55.30 53.00 54.00 0.0M
2022-03-14 54.90 55.40 54.90 55.40 0.0M
2022-03-11 55.15 56.35 54.65 55.30 0.0M
2022-03-10 53.90 54.35 53.90 54.00 0.0M
2022-03-09 56.55 57.50 54.90 54.90 0.0M
2022-03-08 53.90 56.10 53.90 55.60 0.0M
2022-03-07 49.92 50.35 49.48 50.30 0.0M
2022-03-04 50.60 50.60 50.25 50.50 0.0M
2022-03-03 55.00 55.35 52.75 52.75 0.0M
2022-03-02 52.05 56.00 52.05 54.90 0.0M
2022-03-01 54.00 55.40 52.10 52.40 0.0M
2022-02-28 52.95 53.45 52.15 52.55 0.0M
2022-02-25 52.40 52.40 51.25 51.95 0.0M
2022-02-24 49.60 51.85 49.60 51.25 0.1M
2022-02-23 50.90 51.20 50.55 51.00 0.0M
2022-02-22 47.46 49.40 47.46 49.40 0.0M
2022-02-21 49.74 49.74 47.90 48.16 0.1M
2022-02-18 51.20 51.35 50.25 50.55 0.0M
2022-02-17 51.25 51.95 51.25 51.95 0.0M
2022-02-16 49.98 50.55 49.98 50.55 0.0M
2022-02-15 47.42 49.90 47.42 49.90 0.0M
2022-02-14 50.20 51.20 48.60 48.60 0.1M
2022-02-11 50.85 50.85 48.78 49.78 0.1M
2022-02-10 49.80 49.80 49.60 49.60 0.0M
2022-02-09 48.32 48.32 48.32 48.32 0.0M
2022-02-08 48.38 48.38 48.14 48.14 0.0M
2022-02-03 48.14 48.14 47.48 47.48 0.0M
2022-02-01 47.64 47.64 46.60 46.60 0.0M
2022-01-31 47.94 47.94 47.94 47.94 0.0M
2022-01-28 49.10 49.20 48.44 48.76 0.0M
2022-01-27 47.16 47.16 47.16 47.16 0.0M
2022-01-26 46.40 47.10 46.40 47.10 0.0M
2022-01-25 45.30 45.30 45.30 45.30 0.0M
2022-01-24 46.50 46.50 43.90 43.90 0.0M
2022-01-21 48.70 48.70 45.94 45.94 0.0M
2022-01-20 50.25 50.25 47.80 48.88 0.0M
2022-01-19 49.30 49.34 48.76 48.76 0.0M
2022-01-18 50.20 50.20 50.20 50.20 0.0M
2022-01-17 50.45 50.55 50.45 50.55 0.0M
2022-01-14 50.30 50.40 50.00 50.40 0.0M
2022-01-13 51.20 51.20 51.20 51.20 0.0M
2022-01-12 50.50 51.25 50.50 51.25 0.0M
2022-01-11 49.60 49.60 49.60 49.60 0.0M
2022-01-10 50.55 50.55 49.10 49.10 0.0M
2022-01-07 49.26 49.26 49.26 49.26 0.0M
2022-01-06 48.36 48.56 48.36 48.56 0.0M
2022-01-05 49.30 49.30 48.84 48.84 0.0M
2022-01-04 50.90 51.10 49.70 49.70 0.0M
2022-01-03 50.15 50.80 50.10 50.80 0.0M