Crude Oil WTI c6

🏛️ アメリカ →
64.03
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
2025-09-26 63.61 64.57 63.21 64.03 0.0M
2025-09-25 63.14 63.56 62.73 63.39 0.0M
2025-09-24 62.49 63.30 62.09 63.29 0.0M
2025-09-23 61.14 62.67 61.03 62.21 0.0M
2025-09-22 61.44 61.95 60.85 61.43 0.0M
2025-09-21 61.54 61.54 61.44 61.54 0.0M
2025-09-19 62.34 62.39 61.27 61.43 0.0M
2025-09-18 62.84 63.16 62.17 62.30 0.0M
2025-09-17 63.40 63.41 62.47 62.76 0.0M
2025-09-16 62.47 63.50 62.14 63.33 0.0M
2025-09-15 62.23 62.76 61.86 62.43 0.0M
2025-09-14 61.86 62.19 61.86 61.86 0.0M
2025-09-12 61.56 63.02 61.04 61.95 0.0M
2025-09-11 62.75 62.81 61.47 61.61 0.0M
2025-09-10 61.95 62.98 61.95 62.75 0.0M
2025-09-09 61.63 62.70 61.58 61.86 0.0M
2025-09-08 61.03 62.16 61.00 61.43 0.0M
2025-09-05 62.05 62.20 60.52 60.91 0.0M
2025-09-04 62.64 62.64 61.63 62.21 0.0M
2025-09-03 63.95 64.08 62.59 62.81 0.0M
2025-09-02 62.45 64.13 62.15 64.00 0.1M
2025-09-01 62.97 63.20 62.15 62.97 0.0M
2025-08-29 62.67 62.88 62.30 62.40 0.0M
2025-08-28 62.30 63.06 62.02 63.02 0.0M
2025-08-27 62.17 62.59 61.76 62.54 0.0M
2025-08-26 63.41 63.41 61.96 62.06 0.0M
2025-08-25 62.65 63.66 62.48 63.44 0.0M
2025-08-22 62.30 62.71 62.24 62.54 0.0M
2025-08-21 61.95 62.50 61.75 62.44 0.0M
2025-08-20 61.13 62.04 60.96 61.80 0.0M
2025-08-19 61.46 61.49 60.75 60.85 0.0M
2025-08-18 60.91 61.70 60.56 61.50 0.0M
2025-08-15 61.65 61.88 60.85 60.93 0.0M
2025-08-14 61.14 61.77 60.85 61.67 0.0M
2025-08-13 61.29 61.55 60.43 61.01 0.0M
2025-08-12 62.03 62.17 61.35 61.49 0.0M
2025-08-11 61.47 62.13 61.17 61.89 0.0M
2025-08-08 61.83 62.30 60.97 61.68 0.0M
2025-08-07 61.84 62.65 61.68 61.82 0.0M
2025-08-06 62.62 63.81 61.46 61.93 0.0M
2025-08-05 63.33 63.46 62.46 62.54 0.0M
2025-08-04 63.40 64.08 62.70 63.40 0.0M
2025-08-01 65.80 65.98 63.50 63.79 0.0M
2025-07-31 66.68 66.72 65.32 65.77 0.0M
2025-07-30 66.29 66.78 65.52 66.50 0.0M
2025-07-29 64.55 66.66 64.21 66.24 0.0M
2025-07-28 62.92 64.61 62.92 64.32 0.0M
2025-07-25 63.67 64.12 62.75 62.92 0.0M
2025-07-24 63.33 63.91 63.04 63.59 0.0M
2025-07-23 63.24 63.43 62.76 63.22 0.0M
2025-07-22 63.57 63.70 62.90 63.26 0.0M
2025-07-21 63.82 63.97 63.25 63.75 0.0M
2025-07-18 63.70 64.51 63.57 63.65 0.0M
2025-07-17 62.96 63.76 62.71 63.64 0.0M
2025-07-16 63.22 63.29 62.38 62.85 0.0M
2025-07-15 63.35 63.66 62.90 63.03 0.0M
2025-07-14 64.13 64.79 63.16 63.41 0.0M
2025-07-11 62.80 64.23 62.64 63.98 0.0M
2025-07-10 63.64 64.11 62.51 62.67 0.0M
2025-07-09 63.80 64.23 63.24 63.69 0.0M
2025-07-08 63.29 64.26 62.94 63.87 0.0M
2025-07-07 61.84 63.60 61.59 63.33 0.0M
2025-07-04 62.66 62.63 62.05 62.25 0.0M
2025-07-03 62.74 62.78 62.11 62.68 0.0M
2025-07-02 61.89 62.97 61.51 62.90 0.0M
2025-07-01 61.37 61.94 61.11 61.72 0.0M
2025-06-30 61.22 61.78 60.77 61.44 0.0M
2025-06-27 61.57 61.91 60.95 61.52 0.0M
2025-06-26 61.06 62.21 60.98 61.48 0.0M
2025-06-25 61.96 62.36 60.99 61.05 0.0M
2025-06-24 64.26 64.26 61.20 61.30 0.0M
2025-06-23 70.26 71.38 63.62 64.97 0.1M
2025-06-20 67.82 69.88 67.47 68.60 0.2M
2025-06-19 68.53 69.88 67.50 68.53 0.1M
2025-06-18 68.72 69.03 66.89 68.62 0.2M
2025-06-17 66.13 68.71 65.76 68.52 0.2M
2025-06-16 68.35 69.34 64.14 66.34 0.2M
2025-06-13 64.02 68.47 63.82 66.53 0.4M
2025-06-12 64.32 64.63 62.66 63.44 0.2M
2025-06-11 61.27 63.95 61.16 63.76 0.1M
2025-06-10 61.76 62.39 61.15 61.52 0.1M
2025-06-09 61.50 61.80 61.05 61.73 0.1M
2025-06-06 60.38 61.50 60.10 61.33 0.1M
2025-06-05 60.00 60.95 59.83 60.54 0.1M
2025-06-04 60.68 60.98 59.52 60.02 0.1M
2025-06-03 60.04 60.90 59.65 60.64 0.1M
2025-06-02 58.40 60.54 58.40 59.60 0.1M
2025-05-30 58.62 59.37 57.44 58.12 0.1M
2025-05-29 59.75 60.81 58.53 58.73 0.1M
2025-05-28 59.35 60.50 59.14 59.80 0.1M
2025-05-27 59.84 60.23 58.61 59.18 0.1M
2025-05-26 59.53 60.07 59.40 59.53 0.0M
2025-05-23 59.12 59.89 58.39 59.69 0.1M
2025-05-22 59.70 60.01 58.78 59.48 0.1M
2025-05-21 60.30 61.96 59.63 59.90 0.1M
2025-05-20 60.22 60.61 59.75 60.29 0.0M
2025-05-19 60.26 60.64 59.41 60.16 0.0M
2025-05-16 59.81 60.44 59.36 60.24 0.0M
2025-05-15 60.50 60.50 59.00 59.74 0.0M
2025-05-14 61.57 61.59 60.76 61.08 0.0M
2025-05-13 60.17 61.82 59.88 61.64 0.0M
2025-05-12 59.44 61.37 59.23 60.26 0.0M
2025-05-09 58.67 59.60 58.42 59.16 0.0M
2025-05-08 56.75 58.68 56.75 58.40 0.0M
2025-05-07 57.88 58.66 56.67 56.88 0.0M
2025-05-06 56.29 58.42 56.29 57.87 0.0M
2025-05-05 55.91 56.65 54.89 56.18 0.0M
2025-05-02 57.37 57.99 56.31 57.00 0.0M
2025-05-01 56.83 57.76 55.16 57.56 0.0M
2025-04-30 58.68 58.81 56.47 56.60 0.0M
2025-04-29 59.96 60.03 58.58 58.81 0.0M
2025-04-28 60.91 61.50 59.57 60.01 0.0M
2025-04-25 60.61 61.08 59.89 60.78 0.0M
2025-04-24 59.92 60.90 59.87 60.59 0.0M
2025-04-23 61.24 62.06 59.46 60.01 0.0M
2025-04-22 60.51 61.86 60.46 61.34 0.0M
2025-04-21 61.50 61.50 59.80 60.14 0.0M
2025-04-17 60.06 61.99 59.99 61.82 0.0M
2025-04-16 59.14 60.24 58.26 59.86 0.0M
2025-04-15 59.50 59.94 58.91 59.06 0.0M
2025-04-14 59.32 60.24 58.75 59.53 0.0M
2025-04-11 58.30 59.40 57.69 59.11 0.0M
2025-04-10 60.46 60.76 57.14 58.29 0.0M
2025-04-09 56.74 60.67 54.03 60.09 0.1M
2025-04-08 59.81 60.29 56.68 57.85 0.1M
2025-04-07 58.80 61.98 57.72 59.49 0.1M
2025-04-04 64.04 64.15 58.88 60.20 0.1M
2025-04-03 67.69 67.69 63.69 64.40 0.0M
2025-04-02 68.39 69.09 67.79 68.72 0.0M
2025-04-01 68.30 68.82 68.20 68.40 0.0M
2025-03-31 66.96 68.65 66.29 68.39 0.0M
2025-03-28 67.44 67.52 66.40 66.72 0.0M
2025-03-27 67.26 67.48 66.84 67.45 0.0M
2025-03-26 66.84 67.60 66.74 67.17 0.0M
2025-03-25 66.80 67.11 66.26 66.68 0.0M
2025-03-24 66.07 66.85 65.81 66.70 0.0M
2025-03-21 66.30 66.37 65.57 66.04 0.0M
2025-03-20 65.53 66.63 65.19 66.37 0.1M
2025-03-19 65.23 65.90 64.75 65.40 0.0M
2025-03-18 65.58 66.73 65.02 65.30 0.0M
2025-03-17 65.49 66.28 65.32 65.72 0.0M
2025-03-14 64.87 65.42 64.62 65.18 0.0M
2025-03-13 65.72 65.90 64.45 64.64 0.0M
2025-03-12 64.59 65.71 64.20 65.61 0.0M
2025-03-11 63.87 64.98 63.47 64.27 0.0M
2025-03-10 65.30 65.57 63.81 64.04 0.0M
2025-03-07 64.44 66.08 64.33 65.16 0.0M
2025-03-06 64.57 64.90 63.86 64.41 0.1M
2025-03-05 66.05 66.05 63.48 64.44 0.1M
2025-03-04 66.27 66.31 64.84 65.93 0.1M
2025-03-03 67.76 68.15 66.07 66.42 0.1M
2025-02-28 67.84 67.85 66.97 67.34 0.0M
2025-02-27 66.92 68.20 66.78 67.99 0.1M
2025-02-26 67.39 67.53 66.64 66.70 0.0M
2025-02-25 69.01 69.30 66.93 67.23 0.0M
2025-02-24 68.51 69.14 68.51 68.90 0.0M
2025-02-21 70.77 70.84 68.59 68.78 0.0M
2025-02-20 70.70 71.65 70.39 71.12 0.0M
2025-02-19 70.41 71.30 70.41 70.68 0.0M
2025-02-18 69.41 70.63 69.19 70.43 0.0M
2025-02-14 69.97 70.40 69.42 69.65 0.0M
2025-02-13 69.84 70.05 69.00 69.80 0.0M
2025-02-12 71.38 71.44 69.78 69.98 0.0M
2025-02-11 70.51 71.56 70.38 71.52 0.0M
2025-02-10 69.39 70.51 69.39 70.40 0.0M
2025-02-07 68.87 69.54 68.87 69.29 0.0M
2025-02-06 68.91 69.63 68.75 68.94 0.0M
2025-02-05 70.14 70.31 68.90 68.94 0.0M
2025-02-04 69.64 70.47 68.39 70.23 0.0M
2025-02-03 70.50 70.79 69.13 69.73 0.0M
2025-01-31 70.07 70.36 69.31 69.66 0.0M
2025-01-30 69.71 70.43 69.17 69.91 0.0M
2025-01-29 70.18 70.27 69.40 69.59 0.0M
2025-01-28 70.22 70.78 69.80 70.21 0.0M
2025-01-27 71.32 71.62 69.63 70.21 0.0M
2025-01-24 71.50 72.00 71.18 71.52 0.0M
2025-01-23 71.84 72.60 71.39 71.74 0.0M
2025-01-22 72.17 72.45 71.77 72.02 0.0M
2025-01-21 73.22 73.55 72.06 72.66 0.1M
2025-01-17 73.34 73.88 72.94 73.24 0.0M
2025-01-16 74.32 74.50 72.88 73.44 0.0M
2025-01-15 73.06 74.61 72.73 74.16 0.0M
2025-01-14 72.99 73.16 72.44 72.85 0.0M
2025-01-13 73.03 74.00 72.69 73.00 0.1M
2025-01-10 71.66 74.04 71.52 73.11 0.1M
2025-01-09 70.99 71.76 70.61 71.45 0.0M
2025-01-08 71.94 72.39 70.87 71.03 0.0M
2025-01-07 71.17 71.96 70.95 71.77 0.0M
2025-01-06 71.45 72.19 70.92 71.27 0.0M
2025-01-03 70.81 71.52 70.48 71.38 0.0M
2025-01-02 70.09 71.40 69.88 70.83 0.0M