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
2023-12-29 736.50 745.00 731.50 734.75 0.0M
2023-12-28 755.00 757.75 735.50 752.75 0.0M
2023-12-27 763.50 771.00 752.75 762.00 0.0M
2023-12-26 758.00 778.00 755.25 772.75 0.0M
2023-12-22 769.00 776.50 758.25 770.75 0.0M
2023-12-21 767.75 774.25 758.25 770.75 0.0M
2023-12-20 776.25 786.25 768.00 779.25 0.0M
2023-12-19 766.00 778.00 757.50 775.75 0.0M
2023-12-18 750.00 779.00 744.00 768.50 0.1M
2023-12-17 750.00 754.00 750.00 754.00 0.0M
2023-12-15 742.75 755.75 736.75 750.50 0.1M
2023-12-14 731.75 747.00 730.00 742.75 0.0M
2023-12-13 715.75 732.00 708.00 722.75 0.1M
2023-12-12 749.50 753.75 717.50 720.50 0.1M
2023-12-11 744.25 752.50 737.50 745.50 0.1M
2023-12-10 742.50 743.75 741.25 743.50 0.0M
2023-12-08 734.75 751.00 733.25 745.50 0.0M
2023-12-07 736.00 749.25 730.50 738.25 0.1M
2023-12-06 756.75 762.25 730.75 736.00 0.1M
2023-12-05 765.25 776.25 754.75 763.75 0.1M
2023-12-04 769.75 778.25 757.00 768.75 0.0M
2023-12-03 767.75 771.75 767.75 771.75 0.0M
2023-12-01 788.00 793.00 764.75 786.25 0.1M
2023-11-30 803.75 823.50 779.50 781.25 0.1M
2023-11-29 802.75 811.00 787.25 798.25 0.1M
2023-11-28 793.00 810.25 789.25 808.75 0.0M
2023-11-27 792.25 803.25 784.25 795.00 0.0M
2023-11-26 792.25 794.50 792.25 794.00 0.0M
2023-11-24 800.00 810.50 790.25 809.75 0.0M
2023-11-23 798.25 807.50 792.75 801.25 0.0M
2023-11-22 817.75 818.50 783.75 795.75 0.0M
2023-11-21 800.25 817.75 793.50 806.00 0.0M
2023-11-20 776.50 804.75 774.50 802.50 0.0M
2023-11-19 774.75 779.50 774.50 779.50 0.0M
2023-11-17 765.25 787.50 759.25 782.50 0.0M
2023-11-16 795.00 801.25 761.75 770.25 0.0M
2023-11-15 797.50 802.50 787.75 797.25 0.0M
2023-11-14 798.00 808.25 789.50 805.00 0.0M
2023-11-13 778.75 799.75 769.00 796.00 0.0M
2023-11-12 778.75 778.75 775.75 776.50 0.0M
2023-11-10 770.00 792.50 768.00 781.75 0.1M
2023-11-09 780.75 784.50 768.50 776.00 0.1M
2023-11-08 801.00 807.75 779.00 793.50 0.1M
2023-11-07 839.25 839.25 801.00 811.00 0.1M
2023-11-06 828.25 846.00 828.25 839.25 0.0M
2023-11-05 828.25 830.75 828.25 830.75 0.0M
2023-11-03 854.00 862.00 826.25 836.75 0.1M
2023-11-02 837.50 858.00 836.75 854.25 0.1M
2023-11-01 831.25 849.75 826.50 844.50 0.1M
2023-10-31 830.25 843.75 825.75 837.25 0.0M
2023-10-30 840.00 843.50 819.75 827.00 0.0M
2023-10-29 840.00 840.50 835.25 840.50 0.0M
2023-10-27 846.50 859.75 831.25 839.00 0.0M
2023-10-26 849.25 853.25 832.75 848.00 0.0M
2023-10-25 848.50 853.75 826.00 843.00 0.1M
2023-10-24 865.25 867.75 838.75 842.00 0.0M
2023-10-23 877.00 881.50 861.25 878.25 0.0M
2023-10-22 877.00 877.50 876.25 876.25 0.0M
2023-10-20 870.25 892.50 869.75 890.75 0.0M
2023-10-19 868.25 883.00 852.75 870.75 0.0M
2023-10-18 873.75 883.75 864.50 870.75 0.0M
2023-10-17 871.75 871.75 855.25 858.25 0.0M
2023-10-16 882.25 890.00 868.75 877.25 0.0M
2023-10-15 882.25 884.50 880.75 882.50 0.0M
2023-10-13 843.50 883.25 842.25 876.00 0.0M
2023-10-12 850.50 867.50 845.75 857.50 0.1M
2023-10-11 856.75 866.50 837.50 843.25 0.1M
2023-10-10 846.75 860.00 838.25 851.50 0.1M
2023-10-09 839.00 858.25 829.00 843.25 0.1M
2023-10-08 838.25 852.25 833.25 847.50 0.0M
2023-10-06 815.75 833.25 800.50 822.00 0.1M
2023-10-05 846.00 850.25 810.00 822.25 0.1M
2023-10-04 895.75 898.75 842.75 863.25 0.1M
2023-10-03 902.50 904.50 878.50 888.50 0.1M
2023-10-02 919.00 931.25 897.25 898.50 0.1M
2023-10-01 919.00 920.75 918.00 918.75 0.0M
2023-09-29 918.00 938.75 915.75 926.75 0.1M
2023-09-28 920.25 932.75 916.75 926.00 0.1M
2023-09-27 903.75 922.50 899.25 912.25 0.1M
2023-09-26 903.00 904.75 881.75 896.50 0.1M
2023-09-25 911.50 915.25 898.25 902.75 0.1M
2023-09-24 911.50 913.50 911.25 912.75 0.0M
2023-09-22 913.75 928.25 903.50 913.25 0.1M
2023-09-21 901.75 941.00 897.00 933.50 0.1M
2023-09-20 921.75 923.25 898.25 904.75 0.1M
2023-09-19 901.75 924.25 895.00 917.00 0.1M
2023-09-18 916.50 923.50 893.25 903.25 0.1M
2023-09-17 916.50 917.25 914.75 914.75 0.0M
2023-09-15 929.50 940.00 910.75 916.25 0.1M
2023-09-14 919.50 938.00 911.50 930.75 0.1M
2023-09-13 897.50 920.00 897.25 914.75 0.1M
2023-09-12 939.75 949.75 930.25 941.00 0.1M
2023-09-11 921.25 949.25 917.25 942.00 0.1M
2023-09-10 921.25 922.50 920.25 920.75 0.0M
2023-09-08 905.00 933.00 902.00 930.75 0.1M
2023-09-07 899.25 908.25 890.50 899.00 0.1M
2023-09-06 909.75 910.00 885.00 888.50 0.0M
2023-09-05 883.00 914.00 873.00 905.25 0.1M
2023-09-04 878.50 885.25 871.00 878.50 0.0M
2023-09-03 878.00 878.50 877.25 877.75 0.0M
2023-09-01 868.50 886.50 868.00 875.75 0.0M
2023-08-31 859.25 871.00 849.75 856.75 0.1M
2023-08-30 881.00 886.75 854.00 855.25 0.1M
2023-08-29 878.75 888.75 869.75 879.50 0.0M
2023-08-28 902.75 904.00 877.25 893.00 0.0M
2023-08-27 902.75 903.75 900.25 901.00 0.0M
2023-08-25 871.00 909.75 871.00 890.75 0.1M
2023-08-24 865.00 875.00 860.50 871.25 0.0M
2023-08-23 871.00 877.50 858.75 871.25 0.0M
2023-08-22 865.75 876.50 860.25 874.25 0.0M
2023-08-21 872.50 884.00 863.75 874.00 0.0M
2023-08-20 872.50 875.75 872.50 875.25 0.0M
2023-08-18 863.00 878.75 858.25 873.75 0.0M
2023-08-17 843.75 868.75 841.75 863.00 0.0M
2023-08-16 849.75 859.50 844.00 851.75 0.0M
2023-08-15 862.75 868.00 846.25 852.50 0.0M
2023-08-14 871.75 876.00 859.00 866.75 0.0M
2023-08-13 871.75 874.50 871.00 873.75 0.0M
2023-08-11 878.75 888.00 871.50 879.25 0.0M
2023-08-10 918.25 924.50 894.75 903.75 0.1M
2023-08-09 883.75 919.75 882.75 907.50 0.1M
2023-08-08 869.00 887.50 843.00 867.25 0.1M
2023-08-07 884.50 886.25 863.75 868.25 0.1M
2023-08-06 885.25 886.25 882.25 882.25 0.0M
2023-08-04 884.50 886.50 872.00 879.25 0.1M
2023-08-03 866.75 886.25 850.00 872.25 0.1M
2023-08-02 875.50 884.25 851.75 856.75 0.1M
2023-08-01 855.50 878.00 851.00 875.25 0.1M
2023-07-31 845.00 859.00 838.75 847.75 0.1M
2023-07-30 845.00 845.25 844.00 844.00 0.0M
2023-07-28 831.50 848.50 825.75 843.00 0.1M
2023-07-27 815.25 836.25 814.50 829.25 0.1M
2023-07-26 799.75 816.50 795.25 814.25 0.1M
2023-07-25 800.75 804.25 787.50 794.00 0.1M
2023-07-24 786.75 811.00 783.00 807.25 0.1M
2023-07-23 786.75 786.75 786.00 786.50 0.0M
2023-07-21 768.50 790.25 767.75 782.25 0.1M
2023-07-20 759.25 768.50 755.00 759.75 0.0M
2023-07-19 751.75 769.75 749.50 766.50 0.1M
2023-07-18 738.50 753.50 736.75 749.75 0.0M
2023-07-17 742.50 754.75 735.50 741.75 0.0M
2023-07-16 742.50 743.25 741.50 742.75 0.0M
2023-07-14 753.75 758.00 741.25 748.25 0.0M
2023-07-13 749.00 756.50 743.50 749.50 0.0M
2023-07-12 741.75 756.00 740.00 749.00 0.1M
2023-07-11 731.75 746.75 729.75 744.50 0.1M
2023-07-10 733.50 741.25 726.00 738.25 0.0M
2023-07-09 733.50 733.75 733.00 733.00 0.0M
2023-07-07 712.75 735.25 712.50 728.25 0.1M
2023-07-06 714.75 717.25 698.75 703.25 0.1M
2023-07-05 703.25 718.50 699.75 715.75 0.1M
2023-07-04 690.00 706.25 688.50 705.00 0.0M
2023-07-03 702.25 710.50 685.50 698.75 0.0M
2023-07-02 702.25 702.25 700.00 700.75 0.0M
2023-06-30 695.00 706.50 689.25 700.75 0.0M
2023-06-29 690.50 704.25 686.25 687.50 0.0M
2023-06-28 689.00 696.00 676.50 693.00 0.0M
2023-06-27 700.50 705.50 681.50 696.25 0.1M
2023-06-26 692.50 702.25 687.25 694.00 0.0M
2023-06-25 692.50 694.75 690.25 694.75 0.0M
2023-06-23 696.25 696.25 677.00 688.00 0.0M
2023-06-22 719.25 721.25 692.00 696.00 0.0M
2023-06-21 701.00 722.25 698.00 717.50 0.0M
2023-06-20 709.00 712.50 693.25 696.75 0.0M
2023-06-19 720.75 720.75 706.00 710.50 0.0M
2023-06-18 720.75 720.75 720.75 720.75 0.0M
2023-06-16 708.00 722.00 704.00 715.50 0.1M
2023-06-15 677.50 709.25 673.50 698.00 0.1M
2023-06-14 687.75 697.50 675.50 683.00 0.1M
2023-06-13 668.75 694.25 666.50 689.50 0.1M
2023-06-12 683.25 683.25 663.25 671.25 0.1M
2023-06-11 683.25 683.25 680.00 681.25 0.0M
2023-06-09 689.50 696.25 682.75 694.00 0.0M
2023-06-08 697.25 703.75 672.00 691.75 0.1M
2023-06-07 687.00 701.50 680.25 698.25 0.1M
2023-06-06 691.50 692.50 675.50 690.75 0.0M
2023-06-05 698.00 710.00 688.00 697.00 0.0M
2023-06-04 701.00 704.00 696.50 696.50 0.0M
2023-06-02 672.00 691.50 670.50 685.50 0.0M
2023-06-01 649.75 678.50 649.25 671.75 0.0M
2023-05-31 660.75 662.50 645.25 656.25 0.0M
2023-05-30 685.75 689.00 657.50 666.50 0.0M
2023-05-29 688.50 690.00 677.50 683.50 0.0M
2023-05-28 688.50 688.50 686.25 686.25 0.0M
2023-05-26 673.50 688.50 672.00 687.00 0.0M
2023-05-25 695.00 696.25 667.25 675.75 0.0M
2023-05-24 687.00 697.25 684.50 693.50 0.0M
2023-05-23 682.50 692.25 677.00 685.00 0.0M
2023-05-22 678.50 682.50 668.25 678.25 0.0M
2023-05-21 678.50 679.75 676.25 676.25 0.0M
2023-05-19 689.00 700.00 676.50 683.25 0.0M
2023-05-18 696.25 698.00 682.75 687.50 0.0M
2023-05-17 675.25 698.50 672.25 687.75 0.0M
2023-05-16 683.25 686.25 672.75 676.50 0.0M
2023-05-15 663.25 685.25 655.75 676.50 0.0M
2023-05-14 663.00 663.00 660.00 660.00 0.0M
2023-05-12 678.50 678.50 662.00 668.50 0.0M
2023-05-11 690.75 699.25 675.25 681.75 0.1M
2023-05-10 693.50 694.75 683.00 692.00 0.1M
2023-05-09 688.00 693.00 672.50 674.75 0.1M
2023-05-08 671.75 692.25 670.50 688.75 0.0M
2023-05-07 671.75 676.00 670.50 676.00 0.0M
2023-05-05 648.00 675.75 645.50 669.00 0.0M
2023-05-04 634.75 656.25 632.00 648.50 0.0M
2023-05-03 663.50 665.50 635.75 638.75 0.0M
2023-05-02 692.00 697.50 659.75 662.00 0.0M
2023-05-01 691.50 695.00 678.75 691.25 0.0M
2023-04-30 691.50 691.50 687.75 688.75 0.0M
2023-04-28 685.25 697.75 676.75 695.50 0.0M
2023-04-27 691.00 695.25 680.50 687.50 0.0M
2023-04-26 714.75 719.50 688.25 705.50 0.0M
2023-04-25 732.25 738.00 712.00 714.75 0.0M
2023-04-24 721.50 736.75 710.75 730.50 0.0M
2023-04-23 721.50 721.50 719.75 720.50 0.0M
2023-04-21 717.25 727.75 713.25 721.00 0.0M
2023-04-20 732.75 733.50 713.25 716.75 0.0M
2023-04-19 748.50 750.25 730.75 738.75 0.0M
2023-04-18 752.25 756.00 743.50 753.00 0.0M
2023-04-17 760.50 762.50 745.25 749.75 0.0M
2023-04-16 760.25 760.75 760.25 760.75 0.0M
2023-04-14 763.75 767.00 755.00 761.50 0.0M
2023-04-13 768.50 775.25 762.50 770.50 0.0M
2023-04-12 764.25 778.75 760.00 773.25 0.1M
2023-04-11 766.00 771.50 752.25 761.25 0.1M
2023-04-10 765.75 773.00 757.00 768.50 0.0M
2023-04-09 765.75 767.50 765.75 767.00 0.0M
2023-04-06 779.25 780.75 761.75 768.50 0.1M
2023-04-05 772.50 781.25 763.00 777.00 0.1M
2023-04-04 767.75 778.50 754.00 757.00 0.1M
2023-04-03 765.00 793.25 763.00 770.25 0.1M
2023-04-02 781.75 792.00 776.50 777.25 0.0M
2023-03-31 733.75 746.25 729.00 739.75 0.0M
2023-03-30 727.50 738.25 725.00 734.00 0.1M
2023-03-29 742.00 749.00 726.75 736.75 0.1M
2023-03-28 743.50 752.00 737.75 747.00 0.1M
2023-03-27 729.25 748.00 720.25 729.50 0.1M
2023-03-26 729.25 729.50 725.75 728.00 0.0M
2023-03-24 724.25 735.50 704.50 720.50 0.0M
2023-03-23 731.25 742.25 722.75 736.00 0.0M
2023-03-22 727.25 740.75 719.50 733.75 0.1M
2023-03-21 724.25 729.75 711.50 723.00 0.0M
2023-03-20 722.50 727.25 693.50 718.75 0.1M
2023-03-19 722.50 726.25 719.25 725.50 0.0M
2023-03-17 722.75 741.00 709.50 724.25 0.1M
2023-03-16 720.50 726.25 691.75 711.75 0.1M
2023-03-15 753.75 761.00 696.25 698.50 0.1M
2023-03-14 774.50 776.00 746.75 763.25 0.0M
2023-03-13 784.75 791.75 745.25 771.00 0.1M
2023-03-12 784.75 791.75 784.75 789.50 0.0M
2023-03-10 770.50 800.50 760.00 795.50 0.1M
2023-03-09 789.00 800.25 768.50 788.00 0.1M
2023-03-08 801.75 806.00 785.00 790.25 0.1M
2023-03-07 830.75 835.00 798.00 803.50 0.1M
2023-03-06 832.00 832.00 814.75 822.00 0.0M
2023-03-05 832.00 832.00 829.00 829.25 0.0M
2023-03-03 822.00 836.25 804.00 828.75 0.1M
2023-03-02 825.00 831.00 811.75 821.75 0.1M
2023-03-01 800.75 822.50 800.75 814.25 0.0M
2023-02-28 798.25 812.75 792.00 809.50 0.0M
2023-02-27 795.75 805.25 789.50 800.50 0.0M
2023-02-26 795.75 797.25 795.75 797.25 0.0M
2023-02-24 779.50 795.00 765.75 789.75 0.0M
2023-02-23 770.25 785.50 765.50 769.00 0.0M
2023-02-22 793.50 798.25 770.75 779.00 0.0M
2023-02-21 791.75 800.25 774.25 787.50 0.0M
2023-02-20 788.50 800.25 781.75 788.00 0.0M
2023-02-19 788.50 789.50 786.00 787.75 0.0M
2023-02-17 797.75 799.25 765.25 780.25 0.0M
2023-02-16 808.75 820.50 797.00 803.50 0.0M
2023-02-15 827.50 827.50 799.25 805.50 0.0M
2023-02-14 817.75 834.00 808.00 822.50 0.1M
2023-02-13 816.75 827.25 798.00 819.25 0.0M
2023-02-12 816.75 816.75 816.75 816.75 0.0M
2023-02-10 807.50 837.25 801.75 827.75 0.1M
2023-02-09 828.00 839.25 798.75 808.25 0.1M
2023-02-08 825.25 846.25 818.50 823.25 0.1M
2023-02-07 784.75 826.00 784.50 815.50 0.1M
2023-02-06 788.50 801.25 757.00 770.25 0.1M
2023-02-05 788.50 790.00 788.25 789.75 0.0M
2023-02-03 816.75 828.00 783.50 801.00 0.1M
2023-02-02 832.25 837.25 814.25 817.75 0.1M
2023-02-01 874.50 879.75 822.00 844.50 0.1M
2023-01-31 852.25 878.75 834.75 870.50 0.1M
2023-01-30 883.50 888.25 849.50 864.50 0.1M
2023-01-29 883.50 888.00 883.50 887.00 0.0M
2023-01-27 909.00 917.75 873.75 885.50 0.0M
2023-01-26 897.25 914.50 885.00 905.00 0.0M
2023-01-25 919.00 931.00 892.00 899.00 0.0M
2023-01-24 937.50 948.50 910.00 921.00 0.0M
2023-01-23 917.00 943.25 913.25 939.00 0.0M
2023-01-22 917.00 917.75 913.25 913.50 0.0M
2023-01-20 902.25 921.50 894.75 915.50 0.0M
2023-01-19 872.75 904.50 863.75 884.75 0.0M
2023-01-18 882.00 900.25 871.50 896.25 0.0M
2023-01-17 871.25 889.00 867.50 874.50 0.0M
2023-01-16 875.75 876.75 865.00 872.50 0.0M
2023-01-13 855.50 879.00 852.75 871.50 0.0M
2023-01-12 872.50 899.25 866.50 891.25 0.1M
2023-01-11 850.00 881.50 845.25 864.25 0.1M
2023-01-10 836.50 860.00 830.25 838.50 0.1M
2023-01-09 833.75 858.75 830.50 833.50 0.1M
2023-01-08 833.75 835.75 833.75 834.75 0.0M
2023-01-06 826.00 840.50 815.75 836.25 0.0M
2023-01-05 830.75 845.00 809.00 820.50 0.1M
2023-01-04 851.75 852.50 807.75 812.00 0.1M
2023-01-03 906.25 908.75 848.25 867.00 0.0M