ICE Gas Oil Low Sulphur c3

🏛️ アメリカ →
705.75
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
2022-12-30 896.50 904.25 879.75 882.50 0.0M
2022-12-29 901.50 904.25 875.25 881.25 0.0M
2022-12-28 927.00 927.00 880.00 881.50 0.0M
2022-12-27 898.50 932.25 889.00 927.25 0.0M
2022-12-23 862.00 898.75 851.75 872.25 0.0M
2022-12-22 877.50 882.25 856.00 866.25 0.0M
2022-12-21 843.25 875.75 837.00 864.00 0.0M
2022-12-20 849.50 851.75 826.00 837.25 0.0M
2022-12-19 850.00 861.50 838.25 846.25 0.0M
2022-12-18 850.00 851.75 850.00 851.75 0.0M
2022-12-16 886.00 889.25 846.00 850.25 0.0M
2022-12-15 890.75 896.00 876.25 879.75 0.0M
2022-12-14 853.00 897.75 851.50 885.00 0.0M
2022-12-13 818.75 861.50 818.75 850.00 0.0M
2022-12-12 801.00 845.00 792.00 834.75 0.1M
2022-12-11 802.75 806.75 798.50 804.50 0.0M
2022-12-09 809.75 820.00 789.75 806.25 0.0M
2022-12-08 794.75 819.50 791.00 799.25 0.1M
2022-12-07 825.25 832.00 788.50 804.25 0.1M
2022-12-06 858.50 865.00 813.00 819.50 0.0M
2022-12-05 896.25 916.75 850.75 881.50 0.0M
2022-12-04 896.25 902.75 894.00 902.75 0.0M
2022-12-02 908.75 927.00 886.50 906.00 0.0M
2022-12-01 926.25 949.75 906.00 939.00 0.0M
2022-11-30 895.50 931.00 891.00 920.75 0.0M
2022-11-29 858.75 899.50 857.50 885.00 0.0M
2022-11-28 879.25 885.00 859.25 874.25 0.0M
2022-11-27 879.25 879.25 874.25 874.25 0.0M
2022-11-25 902.00 915.50 876.25 898.25 0.0M
2022-11-24 893.00 901.75 887.00 900.25 0.0M
2022-11-23 923.50 928.50 891.50 902.50 0.0M
2022-11-22 917.25 931.75 915.75 921.75 0.0M
2022-11-21 920.00 927.25 884.00 885.50 0.0M
2022-11-18 928.75 933.50 896.50 914.00 0.0M
2022-11-17 956.75 961.00 918.75 923.75 0.0M
2022-11-16 969.50 977.50 950.00 957.00 0.0M
2022-11-15 944.75 986.25 942.00 960.75 0.0M
2022-11-14 964.00 982.25 940.50 962.25 0.0M
2022-11-13 964.00 971.50 964.00 970.25 0.0M
2022-11-11 945.25 980.75 944.75 961.50 0.0M
2022-11-10 979.75 987.25 965.00 977.25 0.1M
2022-11-09 1,012.25 1,016.75 978.00 994.75 0.1M
2022-11-08 1,019.00 1,040.00 1,007.75 1,031.00 0.1M
2022-11-07 1,031.00 1,044.00 1,015.75 1,040.00 0.0M
2022-11-06 1,031.00 1,031.00 1,019.25 1,023.00 0.0M
2022-11-04 1,022.50 1,048.75 1,016.50 1,040.50 0.0M
2022-11-03 994.75 1,029.75 982.00 1,021.75 0.1M
2022-11-02 976.25 999.25 962.75 989.25 0.0M
2022-11-01 978.75 995.25 968.00 972.25 0.0M
2022-10-31 1,012.25 1,012.25 967.00 987.50 0.0M
2022-10-30 1,012.25 1,012.25 1,003.25 1,003.25 0.0M
2022-10-28 1,004.50 1,015.50 996.75 1,005.00 0.0M
2022-10-27 1,011.50 1,015.75 995.75 1,002.75 0.0M
2022-10-26 978.75 1,015.25 968.25 999.75 0.0M
2022-10-25 987.50 987.50 962.00 977.50 0.0M
2022-10-24 978.00 998.00 965.50 983.00 0.0M
2022-10-23 978.00 981.75 977.75 980.50 0.0M
2022-10-21 962.75 981.75 942.50 958.00 0.0M
2022-10-20 967.50 996.50 952.50 971.75 0.0M
2022-10-19 993.25 998.50 961.75 972.75 0.0M
2022-10-18 1,013.75 1,018.00 984.00 989.75 0.0M
2022-10-17 1,001.50 1,015.50 991.75 1,008.00 0.0M
2022-10-16 1,001.50 1,006.25 998.50 1,006.25 0.0M
2022-10-14 1,028.00 1,034.75 990.75 998.00 0.0M
2022-10-13 1,001.50 1,033.50 983.50 1,017.50 0.0M
2022-10-12 1,021.00 1,050.00 1,009.50 1,038.75 0.1M
2022-10-11 1,043.50 1,047.75 998.75 1,007.00 0.1M
2022-10-10 1,097.50 1,097.50 1,041.00 1,074.00 0.1M
2022-10-09 1,097.25 1,097.25 1,093.00 1,095.00 0.0M
2022-10-07 1,068.75 1,100.75 1,047.00 1,092.25 0.1M
2022-10-06 1,028.50 1,066.00 1,006.25 1,045.00 0.1M
2022-10-05 976.50 1,036.75 963.25 1,029.50 0.1M
2022-10-04 934.50 979.25 933.25 973.50 0.1M
2022-10-03 910.00 938.00 902.25 931.75 0.0M
2022-10-02 902.75 921.25 902.75 920.00 0.0M
2022-09-30 915.00 915.75 888.75 902.25 0.0M
2022-09-29 932.25 940.00 912.25 922.50 0.0M
2022-09-28 884.25 934.75 865.75 920.75 0.1M
2022-09-27 855.50 894.25 852.75 890.00 0.0M
2022-09-26 891.50 896.25 850.00 871.00 0.0M
2022-09-25 891.50 891.50 889.25 890.00 0.0M
2022-09-23 932.25 933.25 880.50 896.75 0.0M
2022-09-22 913.75 952.75 911.25 938.25 0.0M
2022-09-21 927.50 969.00 902.50 908.50 0.1M
2022-09-20 926.75 937.00 912.00 923.00 0.0M
2022-09-19 891.00 925.50 877.50 913.25 0.0M
2022-09-18 898.00 900.00 897.50 900.00 0.0M
2022-09-16 894.25 917.75 885.75 908.00 0.1M
2022-09-15 943.00 943.00 878.25 888.50 0.1M
2022-09-14 982.50 986.00 922.25 942.25 0.1M
2022-09-13 997.75 1,009.25 966.75 984.00 0.0M
2022-09-12 1,022.25 1,059.25 1,016.25 1,054.25 0.0M
2022-09-11 1,022.25 1,026.50 1,020.50 1,025.75 0.0M
2022-09-09 1,001.00 1,030.75 999.00 1,023.25 0.0M
2022-09-08 1,011.75 1,020.00 990.75 1,001.50 0.0M
2022-09-07 1,016.25 1,029.75 995.00 1,024.25 0.0M
2022-09-06 1,053.25 1,060.75 1,008.25 1,013.75 0.0M
2022-09-05 1,033.00 1,075.25 1,033.00 1,063.50 0.0M
2022-09-04 1,041.75 1,058.50 1,040.00 1,058.50 0.0M
2022-09-02 1,017.00 1,046.00 997.50 1,022.25 0.0M
2022-09-01 1,031.50 1,037.00 979.25 994.25 0.1M
2022-08-31 1,079.75 1,091.25 1,026.00 1,041.50 0.0M
2022-08-30 1,100.75 1,119.00 1,052.50 1,060.00 0.0M
2022-08-29 1,118.00 1,126.75 1,091.75 1,124.50 0.0M
2022-08-28 1,118.00 1,118.00 1,118.00 1,118.00 0.0M
2022-08-26 1,111.75 1,132.25 1,108.75 1,127.50 0.0M
2022-08-25 1,142.25 1,157.50 1,101.75 1,120.50 0.0M
2022-08-24 1,090.75 1,142.50 1,085.50 1,122.00 0.0M
2022-08-23 1,072.00 1,099.00 1,065.25 1,082.00 0.0M
2022-08-22 1,044.75 1,074.25 1,032.00 1,056.00 0.0M
2022-08-21 1,044.75 1,045.00 1,044.00 1,044.00 0.0M
2022-08-19 1,032.50 1,060.00 1,010.00 1,048.00 0.0M
2022-08-18 1,022.75 1,043.75 1,010.50 1,034.75 0.0M
2022-08-17 993.00 1,022.50 980.25 1,003.00 0.0M
2022-08-16 989.25 1,001.50 976.00 982.25 0.0M
2022-08-15 1,004.25 1,009.75 966.00 987.00 0.0M
2022-08-14 1,004.25 1,006.50 1,004.00 1,004.75 0.0M
2022-08-12 998.25 1,018.00 996.75 1,010.75 0.0M
2022-08-11 994.25 1,032.50 989.75 1,007.25 0.0M
2022-08-10 983.00 1,006.50 948.75 974.50 0.0M
2022-08-09 936.00 985.00 935.25 976.50 0.0M
2022-08-08 936.50 948.00 920.00 939.50 0.0M
2022-08-07 936.50 938.00 932.00 932.00 0.0M
2022-08-05 971.50 978.00 933.75 966.25 0.0M
2022-08-04 1,002.50 1,011.50 961.75 976.00 0.0M
2022-08-03 987.00 1,025.50 977.50 1,000.25 0.0M
2022-08-02 1,005.25 1,011.50 973.25 989.00 0.0M
2022-08-01 1,044.75 1,044.75 994.75 1,000.50 0.0M
2022-07-31 1,044.75 1,044.75 1,035.25 1,036.25 0.0M
2022-07-29 1,060.75 1,086.75 1,036.25 1,074.00 0.0M
2022-07-28 1,067.25 1,091.75 1,045.25 1,066.00 0.0M
2022-07-27 1,027.25 1,069.00 1,020.50 1,060.50 0.0M
2022-07-26 1,005.25 1,041.00 1,005.00 1,030.25 0.0M
2022-07-25 993.25 1,023.25 968.50 1,014.25 0.0M
2022-07-24 993.25 995.00 992.50 992.50 0.0M
2022-07-22 1,011.50 1,035.00 982.50 1,027.50 0.0M
2022-07-21 1,036.00 1,038.50 984.00 993.75 0.0M
2022-07-20 1,047.50 1,049.75 1,014.00 1,035.00 0.0M
2022-07-19 1,031.75 1,050.75 1,005.25 1,031.25 0.0M
2022-07-18 1,052.00 1,068.50 1,026.50 1,067.50 0.0M
2022-07-17 1,052.00 1,052.00 1,052.00 1,052.00 0.0M
2022-07-15 1,030.25 1,059.00 1,016.25 1,054.75 0.0M
2022-07-14 1,040.25 1,053.25 990.00 1,013.00 0.0M
2022-07-13 1,020.50 1,059.50 1,019.75 1,041.75 0.0M
2022-07-12 1,085.00 1,093.50 1,035.00 1,046.00 0.1M
2022-07-11 1,055.50 1,100.00 1,044.75 1,083.00 0.0M
2022-07-10 1,055.50 1,061.50 1,055.50 1,060.50 0.0M
2022-07-08 1,068.25 1,076.50 1,022.25 1,051.25 0.1M
2022-07-07 991.75 1,075.50 976.75 1,052.25 0.1M
2022-07-06 1,060.50 1,069.50 974.75 1,003.00 0.1M
2022-07-05 1,143.75 1,151.75 1,044.00 1,070.50 0.0M
2022-07-04 1,157.25 1,163.00 1,121.75 1,158.50 0.0M
2022-07-03 1,157.25 1,157.25 1,157.25 1,157.25 0.0M
2022-07-01 1,121.00 1,176.25 1,104.25 1,153.25 0.0M
2022-06-30 1,136.00 1,159.50 1,086.25 1,102.00 0.0M
2022-06-29 1,169.00 1,195.25 1,133.75 1,168.50 0.0M
2022-06-28 1,200.00 1,218.75 1,136.25 1,162.00 0.0M
2022-06-27 1,208.00 1,221.00 1,183.50 1,195.00 0.0M
2022-06-26 1,208.00 1,208.00 1,208.00 1,208.00 0.0M
2022-06-24 1,204.00 1,226.75 1,196.00 1,223.75 0.0M
2022-06-23 1,215.50 1,238.50 1,196.00 1,213.00 0.0M
2022-06-22 1,213.75 1,230.75 1,178.50 1,210.75 0.0M
2022-06-21 1,241.25 1,259.00 1,210.75 1,244.75 0.0M
2022-06-20 1,208.00 1,240.50 1,196.25 1,235.50 0.0M
2022-06-19 1,208.00 1,208.00 1,208.00 1,208.00 0.0M
2022-06-17 1,247.00 1,271.50 1,190.75 1,219.50 0.0M
2022-06-16 1,246.50 1,255.75 1,214.75 1,225.75 0.0M
2022-06-15 1,220.25 1,262.25 1,211.50 1,250.00 0.0M
2022-06-14 1,200.75 1,245.00 1,197.50 1,230.75 0.0M
2022-06-13 1,214.00 1,227.75 1,181.00 1,206.75 0.0M
2022-06-12 1,214.00 1,214.00 1,206.50 1,206.50 0.0M
2022-06-10 1,263.25 1,295.50 1,230.75 1,244.25 0.0M
2022-06-09 1,236.75 1,279.00 1,219.50 1,267.75 0.1M
2022-06-08 1,228.75 1,244.25 1,220.25 1,235.25 0.0M
2022-06-07 1,247.00 1,252.75 1,214.00 1,233.00 0.0M
2022-06-06 1,228.50 1,252.25 1,213.25 1,237.50 0.0M
2022-06-05 1,231.75 1,238.00 1,231.75 1,235.25 0.0M
2022-06-03 1,203.50 1,231.00 1,180.75 1,221.25 0.0M
2022-06-02 1,166.50 1,205.00 1,138.75 1,171.75 0.0M
2022-06-01 1,132.00 1,181.50 1,128.75 1,173.50 0.0M
2022-05-31 1,126.75 1,185.00 1,118.25 1,159.00 0.0M
2022-05-30 1,110.00 1,126.25 1,104.50 1,117.00 0.0M
2022-05-29 1,110.00 1,114.50 1,110.00 1,114.50 0.0M
2022-05-27 1,097.25 1,112.00 1,079.25 1,097.00 0.0M
2022-05-26 1,065.50 1,097.25 1,058.00 1,088.75 0.0M
2022-05-25 1,031.50 1,065.25 1,031.50 1,044.25 0.0M
2022-05-24 1,021.75 1,039.50 1,002.75 1,037.00 0.0M
2022-05-23 1,008.00 1,027.25 1,001.50 1,022.25 0.0M
2022-05-22 1,008.00 1,012.25 1,007.75 1,012.25 0.0M
2022-05-20 1,013.00 1,025.00 1,005.75 1,020.75 0.0M
2022-05-19 990.75 1,018.25 951.75 1,001.00 0.0M
2022-05-18 1,030.75 1,040.75 985.25 1,001.25 0.0M
2022-05-17 1,047.00 1,061.50 1,018.25 1,043.25 0.0M
2022-05-16 1,044.25 1,053.00 1,013.25 1,041.50 0.0M
2022-05-15 1,044.25 1,044.75 1,035.25 1,043.50 0.0M
2022-05-13 1,024.50 1,052.75 1,018.00 1,046.75 0.0M
2022-05-12 1,064.25 1,067.50 1,021.25 1,050.75 0.1M
2022-05-11 1,022.75 1,076.00 1,021.00 1,074.50 0.1M
2022-05-10 1,026.00 1,049.75 1,008.00 1,030.00 0.1M
2022-05-09 1,086.50 1,098.25 1,018.50 1,034.75 0.0M
2022-05-08 1,086.50 1,088.00 1,083.75 1,085.25 0.0M
2022-05-06 1,104.25 1,115.50 1,064.75 1,090.00 0.1M
2022-05-05 1,120.25 1,135.25 1,093.50 1,112.75 0.1M
2022-05-04 1,080.75 1,128.75 1,080.75 1,101.50 0.0M
2022-05-03 1,134.00 1,138.25 1,067.25 1,075.25 0.0M
2022-05-02 1,073.25 1,141.25 1,063.50 1,099.00 0.0M
2022-05-01 1,075.50 1,089.25 1,075.25 1,086.75 0.0M
2022-04-29 1,088.00 1,116.50 1,075.00 1,099.75 0.0M
2022-04-28 1,068.00 1,091.75 1,055.50 1,078.25 0.0M
2022-04-27 1,051.00 1,069.00 1,030.25 1,051.75 0.0M
2022-04-26 1,010.25 1,059.75 995.00 1,024.00 0.0M
2022-04-25 1,017.50 1,020.00 972.25 981.00 0.0M
2022-04-24 1,017.50 1,020.00 1,016.25 1,016.25 0.0M
2022-04-22 1,034.50 1,039.00 1,015.25 1,030.25 0.0M
2022-04-21 1,041.75 1,053.00 1,020.25 1,025.00 0.0M
2022-04-20 1,028.25 1,046.00 1,015.25 1,029.25 0.0M
2022-04-19 1,045.50 1,055.25 1,004.50 1,007.25 0.0M
2022-04-18 1,067.50 1,077.75 1,035.50 1,062.75 0.0M
2022-04-17 1,067.50 1,074.00 1,064.50 1,071.00 0.0M
2022-04-14 1,030.00 1,062.25 999.00 1,029.00 0.0M
2022-04-13 977.50 1,032.00 961.50 989.75 0.0M
2022-04-12 947.75 1,006.75 947.75 997.50 0.1M
2022-04-11 961.00 961.75 924.75 945.75 0.0M
2022-04-10 961.00 961.25 958.50 958.75 0.0M
2022-04-08 949.00 961.25 934.00 950.00 0.1M
2022-04-07 956.00 968.00 912.25 923.25 0.1M
2022-04-06 978.00 1,007.00 942.00 974.25 0.0M
2022-04-05 1,005.00 1,015.00 964.50 986.75 0.0M
2022-04-04 970.00 1,010.25 962.25 1,009.25 0.0M
2022-04-03 970.00 974.25 962.25 973.00 0.0M
2022-04-01 952.75 973.00 933.00 967.25 0.0M
2022-03-31 991.00 991.00 940.75 962.25 0.0M
2022-03-30 978.00 1,013.50 965.50 993.75 0.0M
2022-03-29 958.75 1,002.50 919.00 962.75 0.0M