ICE Gas Oil Low Sulphur c5

🏛️ アメリカ →
688.25
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
2024-12-31 676.75 683.00 672.75 678.50 0.0M
2024-12-30 664.75 679.75 664.75 675.25 0.0M
2024-12-27 655.00 667.50 654.25 666.25 0.0M
2024-12-26 661.00 666.00 654.00 658.25 0.0M
2024-12-24 661.50 665.25 658.50 660.25 0.0M
2024-12-23 661.00 667.00 654.25 655.00 0.0M
2024-12-20 661.50 664.25 653.75 660.50 0.0M
2024-12-19 666.00 672.25 661.75 663.75 0.0M
2024-12-18 665.00 675.25 664.00 674.25 0.0M
2024-12-17 672.50 673.50 659.00 661.25 0.0M
2024-12-16 677.75 677.75 669.50 671.75 0.0M
2024-12-13 667.50 678.00 667.00 675.50 0.0M
2024-12-12 668.50 672.25 660.25 662.00 0.0M
2024-12-11 657.25 669.25 656.75 665.50 0.0M
2024-12-10 655.25 661.50 652.50 658.75 0.0M
2024-12-09 643.75 659.00 643.75 656.75 0.0M
2024-12-06 651.50 651.50 640.50 644.00 0.0M
2024-12-05 654.50 658.75 648.75 651.75 0.0M
2024-12-04 666.00 672.50 653.75 660.50 0.0M
2024-12-03 656.00 669.50 654.00 667.50 0.0M
2024-12-02 655.25 667.50 654.25 656.75 0.0M
2024-11-29 661.50 669.00 654.75 666.50 0.0M
2024-11-28 659.00 665.75 655.75 659.50 0.0M
2024-11-27 665.50 670.00 656.25 663.50 0.0M
2024-11-26 668.25 680.75 661.75 673.75 0.0M
2024-11-25 684.00 685.50 664.75 665.50 0.0M
2024-11-22 681.75 687.00 674.25 683.50 0.0M
2024-11-21 671.00 681.75 670.25 677.50 0.0M
2024-11-20 671.75 676.25 668.00 671.75 0.0M
2024-11-19 674.50 681.50 670.00 674.00 0.0M
2024-11-18 652.75 676.75 651.75 674.00 0.0M
2024-11-15 662.50 664.75 652.75 663.00 0.0M
2024-11-14 662.25 671.00 658.75 665.00 0.0M
2024-11-13 658.00 666.00 649.00 661.25 0.0M
2024-11-12 656.25 666.25 653.00 662.25 0.0M
2024-11-11 668.75 671.50 653.75 655.50 0.0M
2024-11-08 682.50 683.25 667.00 668.00 0.0M
2024-11-07 679.75 687.75 671.75 679.75 0.0M
2024-11-06 686.00 692.25 672.00 688.25 0.0M
2024-11-05 682.25 694.75 682.25 693.50 0.0M
2024-11-04 676.50 687.25 675.25 681.50 0.0M
2024-11-01 677.75 684.75 666.25 671.00 0.0M
2024-10-31 663.25 679.25 659.00 667.00 0.0M
2024-10-30 647.50 664.25 646.25 660.75 0.0M
2024-10-29 648.00 651.75 638.25 640.75 0.0M
2024-10-28 658.50 658.50 643.75 648.50 0.0M
2024-10-25 668.75 681.00 664.25 679.50 0.0M
2024-10-24 672.50 681.00 664.00 668.50 0.0M
2024-10-23 675.25 677.00 666.50 670.50 0.0M
2024-10-22 661.25 679.25 658.00 676.75 0.0M
2024-10-21 654.25 665.00 652.25 658.50 0.0M
2024-10-18 665.00 668.25 650.75 651.25 0.0M
2024-10-17 663.75 667.25 655.50 663.25 0.0M
2024-10-16 666.25 668.00 655.25 658.75 0.0M
2024-10-15 672.50 674.75 659.25 661.00 0.0M
2024-10-14 700.00 700.50 671.00 693.00 0.0M
2024-10-11 708.50 711.00 698.75 707.75 0.0M
2024-10-10 689.50 711.75 689.25 698.75 0.0M
2024-10-09 700.00 702.25 679.00 688.50 0.0M
2024-10-08 725.00 725.75 689.50 693.25 0.0M
2024-10-07 703.25 727.00 698.50 720.25 0.0M
2024-10-04 697.75 712.50 694.75 704.00 0.0M
2024-10-03 669.25 699.25 666.00 687.25 0.0M
2024-10-02 667.00 683.75 662.50 664.00 0.0M
2024-10-01 652.50 676.75 637.25 671.75 0.0M
2024-09-30 654.25 660.50 647.00 656.75 0.0M
2024-09-27 648.25 655.50 641.75 650.50 0.0M
2024-09-26 660.25 663.50 641.50 653.75 0.0M
2024-09-25 669.50 671.25 657.25 668.50 0.0M
2024-09-24 660.25 672.75 659.50 666.25 0.0M
2024-09-23 664.00 667.50 650.25 658.00 0.0M
2024-09-20 660.50 664.50 656.75 661.75 0.0M
2024-09-19 654.00 666.00 650.50 664.00 0.0M
2024-09-18 657.50 659.00 645.75 655.25 0.0M
2024-09-17 647.25 659.50 641.00 650.75 0.0M
2024-09-16 642.75 650.75 637.50 643.75 0.0M
2024-09-13 650.50 655.50 640.75 648.50 0.0M
2024-09-12 641.00 655.75 638.50 655.75 0.0M
2024-09-11 633.00 642.00 626.25 630.50 0.0M
2024-09-10 655.75 656.25 628.50 634.75 0.0M
2024-09-09 651.00 661.00 644.50 647.25 0.0M
2024-09-06 665.00 669.00 644.75 651.75 0.0M
2024-09-05 661.25 673.25 660.00 666.25 0.0M
2024-09-04 673.25 679.00 658.75 665.75 0.0M
2024-09-03 694.25 698.25 671.75 675.25 0.0M
2024-09-02 693.00 697.50 689.25 692.00 0.0M
2024-08-30 705.25 712.25 692.00 696.00 0.0M
2024-08-29 690.75 708.00 687.75 705.75 0.0M
2024-08-28 708.50 708.50 691.25 696.50 0.0M
2024-08-27 721.25 724.00 705.00 708.25 0.0M
2024-08-26 710.00 724.75 708.25 722.50 0.0M
2024-08-23 696.25 709.00 695.50 706.00 0.0M
2024-08-22 688.00 699.00 685.25 696.75 0.0M
2024-08-21 696.75 705.50 686.25 697.25 0.0M
2024-08-20 696.25 703.75 689.00 692.50 0.0M
2024-08-19 714.50 714.75 697.25 709.75 0.0M
2024-08-16 726.25 726.75 709.50 715.75 0.0M
2024-08-15 723.75 732.25 722.50 732.00 0.0M
2024-08-14 731.75 733.25 721.75 724.25 0.0M
2024-08-13 734.75 737.75 727.50 727.75 0.0M
2024-08-12 717.25 738.50 716.50 727.25 0.0M
2024-08-09 719.25 722.75 715.75 719.00 0.0M
2024-08-08 718.25 721.25 710.25 718.25 0.0M
2024-08-07 700.00 721.00 698.25 719.75 0.0M
2024-08-06 711.50 715.50 697.25 701.00 0.0M
2024-08-05 711.25 713.00 693.25 701.50 0.1M
2024-08-04 711.25 713.00 708.50 709.00 0.0M
2024-08-02 734.50 737.00 704.75 708.25 0.0M
2024-08-01 745.50 747.50 729.50 735.75 0.0M
2024-07-31 720.75 745.25 720.25 736.25 0.0M
2024-07-30 725.50 726.50 716.50 717.50 0.0M
2024-07-29 739.75 743.00 723.25 727.50 0.0M
2024-07-28 740.00 742.00 740.00 740.75 0.0M
2024-07-26 749.25 751.00 730.25 731.00 0.0M
2024-07-25 742.00 750.00 731.00 743.75 0.1M
2024-07-24 737.75 747.00 735.50 744.50 0.0M
2024-07-23 743.00 747.50 731.75 732.25 0.0M
2024-07-22 741.75 745.00 734.25 739.75 0.0M
2024-07-21 741.75 744.50 741.75 744.25 0.0M
2024-07-19 756.50 762.25 739.25 751.00 0.0M
2024-07-18 761.75 767.25 752.75 758.25 0.0M
2024-07-17 751.00 762.25 748.25 756.75 0.0M
2024-07-16 764.75 764.75 750.00 754.00 0.0M
2024-07-15 764.25 767.75 758.50 764.25 0.0M
2024-07-14 765.00 765.50 764.25 764.25 0.0M
2024-07-12 768.25 773.50 763.25 770.00 0.0M
2024-07-11 772.75 778.00 767.25 775.00 0.0M
2024-07-10 772.25 776.00 765.00 774.50 0.0M
2024-07-09 782.75 785.00 771.00 774.00 0.0M
2024-07-08 795.50 795.75 781.50 787.75 0.0M
2024-07-07 795.50 795.75 788.75 791.25 0.0M
2024-07-05 799.25 804.75 791.50 803.50 0.0M
2024-07-04 799.25 800.75 792.25 799.75 0.0M
2024-07-03 799.25 802.50 790.50 793.25 0.0M
2024-07-02 795.75 807.50 795.75 803.00 0.0M
2024-07-01 779.25 797.25 779.25 791.00 0.0M
2024-06-30 779.25 782.25 779.25 782.25 0.0M
2024-06-28 784.50 793.00 776.50 779.50 0.0M
2024-06-27 779.50 792.25 779.00 784.50 0.0M
2024-06-26 775.50 787.00 774.00 775.00 0.0M
2024-06-25 780.00 783.50 773.25 779.25 0.0M
2024-06-24 771.75 780.50 766.75 776.50 0.0M
2024-06-23 771.75 771.75 770.00 770.00 0.0M
2024-06-21 776.50 782.00 768.50 776.25 0.0M
2024-06-20 779.50 781.25 775.00 775.50 0.0M
2024-06-19 776.25 782.75 773.75 780.25 0.0M
2024-06-18 764.25 777.75 759.75 772.50 0.0M
2024-06-17 755.75 765.50 754.25 762.25 0.0M
2024-06-16 755.75 758.75 755.75 758.25 0.0M
2024-06-14 758.50 771.50 757.00 759.00 0.0M
2024-06-13 751.75 762.50 747.75 761.00 0.0M
2024-06-12 754.25 764.50 751.50 752.75 0.0M
2024-06-11 750.50 756.75 744.50 752.00 0.0M
2024-06-10 732.25 751.50 731.75 744.50 0.0M
2024-06-09 732.50 733.50 731.75 732.75 0.0M
2024-06-07 734.25 736.25 729.00 730.50 0.0M
2024-06-06 721.50 733.50 719.00 728.25 0.0M
2024-06-05 713.50 721.50 711.75 712.50 0.0M
2024-06-04 717.75 718.50 708.50 715.50 0.0M
2024-06-03 741.25 746.00 716.00 720.75 0.0M
2024-06-02 741.25 742.75 739.25 739.50 0.0M
2024-05-31 745.25 752.50 738.50 743.25 0.0M
2024-05-30 758.50 761.50 745.25 753.75 0.0M
2024-05-29 770.75 774.50 758.50 761.25 0.0M
2024-05-28 757.25 770.75 757.25 767.75 0.0M
2024-05-27 750.00 760.00 749.50 758.00 0.0M
2024-05-26 750.00 751.00 750.00 751.00 0.0M
2024-05-24 747.50 753.75 742.00 748.50 0.0M
2024-05-23 751.25 762.75 744.50 753.75 0.0M
2024-05-22 763.75 763.75 750.75 755.50 0.0M
2024-05-21 770.00 770.00 758.75 767.75 0.0M
2024-05-20 771.75 775.75 765.00 772.50 0.0M
2024-05-19 771.75 772.25 769.00 769.00 0.0M
2024-05-17 763.50 772.25 763.25 768.75 0.0M
2024-05-16 757.50 765.00 753.75 758.25 0.0M
2024-05-15 757.25 759.75 742.75 755.00 0.0M
2024-05-14 761.50 762.75 750.25 751.75 0.0M
2024-05-13 756.75 767.25 755.25 762.00 0.0M
2024-05-12 756.75 756.75 756.75 756.75 0.0M
2024-05-10 769.25 774.75 755.00 761.50 0.0M
2024-05-09 768.25 774.75 765.25 768.50 0.0M
2024-05-08 760.75 769.50 751.75 765.75 0.0M
2024-05-07 763.25 767.50 752.00 761.50 0.0M
2024-05-06 755.75 765.00 754.75 760.75 0.0M
2024-05-05 755.75 760.00 755.75 757.25 0.0M
2024-05-03 759.75 761.75 753.00 757.75 0.0M
2024-05-02 760.25 765.25 751.25 755.00 0.0M
2024-05-01 777.25 779.00 756.25 762.00 0.0M
2024-04-30 785.25 792.25 769.50 780.50 0.0M
2024-04-29 788.75 795.00 783.75 787.00 0.0M
2024-04-28 788.75 788.75 787.00 788.50 0.0M
2024-04-26 789.75 798.50 788.75 793.50 0.0M
2024-04-25 786.00 793.25 778.50 780.00 0.0M
2024-04-24 791.50 794.25 782.25 787.50 0.0M
2024-04-23 790.00 794.00 775.75 789.00 0.0M
2024-04-22 781.75 789.25 773.25 784.50 0.0M
2024-04-21 781.75 784.00 781.75 782.25 0.0M
2024-04-19 781.50 815.00 775.75 786.25 0.0M
2024-04-18 793.50 795.75 778.50 783.00 0.0M
2024-04-17 816.50 816.50 789.50 805.25 0.0M
2024-04-16 816.50 819.75 808.50 814.25 0.0M
2024-04-15 823.25 825.25 803.00 810.25 0.0M
2024-04-14 823.25 823.25 820.00 823.00 0.0M
2024-04-12 816.00 833.50 816.00 829.25 0.0M
2024-04-11 827.75 829.50 811.75 816.00 0.0M
2024-04-10 815.00 827.50 810.25 814.25 0.0M
2024-04-09 827.75 830.75 814.75 819.25 0.0M
2024-04-08 830.50 833.00 816.75 824.00 0.0M
2024-04-07 830.50 830.50 827.50 827.50 0.0M
2024-04-05 835.50 842.75 831.75 839.00 0.0M
2024-04-04 828.75 836.00 819.00 823.75 0.0M
2024-04-03 823.50 835.50 822.00 832.00 0.0M
2024-04-02 801.75 825.25 801.00 818.75 0.0M
2024-04-01 797.25 802.75 787.00 801.00 0.0M
2024-03-31 797.25 797.25 796.50 796.50 0.0M
2024-03-28 791.75 800.00 786.75 795.00 0.0M
2024-03-27 786.00 791.75 780.25 790.25 0.0M
2024-03-26 800.25 801.00 786.25 791.75 0.0M
2024-03-25 791.75 803.75 789.50 798.50 0.0M
2024-03-24 791.75 792.75 791.75 792.25 0.0M
2024-03-22 794.25 798.75 788.75 791.75 0.0M
2024-03-21 801.75 803.50 787.25 792.25 0.0M
2024-03-20 814.00 814.25 796.50 798.50 0.0M
2024-03-19 816.50 817.75 812.25 814.25 0.0M
2024-03-18 800.25 819.50 800.25 814.00 0.0M
2024-03-17 800.25 803.75 800.25 803.50 0.0M
2024-03-15 795.75 804.00 790.00 801.25 0.0M
2024-03-14 789.00 799.00 789.00 795.00 0.0M
2024-03-13 772.25 790.50 770.25 784.25 0.0M
2024-03-12 778.25 784.50 769.50 777.25 0.0M
2024-03-11 769.25 780.00 762.75 776.50 0.0M
2024-03-10 769.25 769.25 769.25 769.25 0.0M
2024-03-08 784.75 789.00 767.00 770.25 0.0M
2024-03-07 776.75 786.75 771.00 781.00 0.0M
2024-03-06 762.50 783.00 762.50 782.00 0.0M
2024-03-05 772.00 776.00 762.50 770.75 0.0M
2024-03-04 784.00 784.75 769.00 774.25 0.0M
2024-03-03 784.00 784.50 784.00 784.50 0.0M
2024-03-01 772.50 788.50 769.00 788.50 0.0M
2024-02-29 764.50 777.75 760.00 772.50 0.0M
2024-02-28 778.75 779.50 763.50 765.75 0.0M
2024-02-27 782.50 785.00 774.75 782.25 0.0M
2024-02-26 765.50 783.50 761.75 776.50 0.0M
2024-02-23 779.00 779.50 762.25 770.00 0.0M
2024-02-22 776.75 780.50 763.75 775.75 0.0M
2024-02-21 773.75 776.50 766.75 774.25 0.0M
2024-02-20 785.75 785.75 770.00 772.00 0.0M
2024-02-19 784.75 786.75 775.75 783.75 0.0M
2024-02-18 784.75 784.75 784.75 784.75 0.0M
2024-02-16 784.00 786.50 773.50 780.75 0.0M
2024-02-15 778.00 793.00 773.50 789.00 0.0M
2024-02-14 794.25 800.00 779.25 787.50 0.0M
2024-02-13 798.25 803.75 792.25 798.50 0.0M
2024-02-12 807.00 810.75 797.75 804.75 0.0M
2024-02-11 807.00 808.00 806.75 808.00 0.0M
2024-02-09 800.00 814.50 795.25 809.50 0.1M
2024-02-08 784.00 802.25 778.25 795.25 0.1M
2024-02-07 773.00 784.50 770.00 779.50 0.1M
2024-02-06 765.00 774.25 762.25 769.00 0.1M
2024-02-05 757.50 766.25 750.25 753.00 0.0M
2024-02-04 758.00 762.00 758.00 759.25 0.0M
2024-02-02 768.00 769.00 746.50 750.75 0.0M
2024-02-01 782.50 788.50 758.25 783.75 0.1M
2024-01-31 781.50 784.75 774.25 780.50 0.1M
2024-01-30 784.00 784.75 767.25 781.75 0.1M
2024-01-29 792.50 793.25 774.25 779.25 0.1M
2024-01-28 792.00 793.25 788.25 791.75 0.0M
2024-01-26 773.25 789.50 763.50 769.25 0.1M
2024-01-25 754.50 775.25 752.75 766.50 0.1M
2024-01-24 747.25 757.75 743.25 753.50 0.0M
2024-01-23 750.00 753.50 739.25 752.50 0.0M
2024-01-22 738.50 753.00 733.00 746.00 0.0M
2024-01-21 738.50 738.50 737.25 738.25 0.0M
2024-01-19 740.00 748.50 736.00 741.25 0.0M
2024-01-18 731.25 742.00 726.25 737.00 0.0M
2024-01-17 728.75 733.75 719.75 726.50 0.0M
2024-01-16 732.50 746.50 727.75 738.25 0.0M
2024-01-15 735.25 738.75 724.75 732.75 0.0M
2024-01-14 734.50 734.50 731.25 732.00 0.0M
2024-01-12 740.25 757.50 733.75 739.00 0.0M
2024-01-11 726.75 748.25 726.25 747.25 0.0M
2024-01-10 735.75 746.25 723.50 734.00 0.0M
2024-01-09 726.00 740.25 722.50 735.50 0.0M
2024-01-08 740.75 741.25 712.00 716.75 0.0M
2024-01-07 740.75 741.25 740.75 741.00 0.0M
2024-01-05 734.00 740.75 728.75 736.00 0.0M
2024-01-04 736.50 742.00 721.00 723.00 0.0M
2024-01-03 718.25 740.50 710.50 739.00 0.0M
2024-01-02 731.25 736.50 713.00 719.00 0.0M