ICE Gas Oil Low Sulphur c6

🏛️ アメリカ →
681.00
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
2022-12-30 828.00 838.75 813.00 819.00 0.0M
2022-12-29 829.00 831.75 810.00 815.75 0.0M
2022-12-28 852.75 854.00 814.00 817.00 0.0M
2022-12-27 834.75 857.50 824.00 853.50 0.0M
2022-12-23 800.25 833.50 792.00 807.75 0.0M
2022-12-22 817.50 821.00 794.75 805.25 0.0M
2022-12-21 793.00 819.25 785.25 809.00 0.0M
2022-12-20 791.50 800.00 775.00 787.25 0.0M
2022-12-19 792.25 801.00 784.75 791.25 0.0M
2022-12-16 822.00 824.75 788.50 791.50 0.0M
2022-12-15 826.00 829.25 811.75 814.75 0.0M
2022-12-14 803.75 837.00 802.75 828.75 0.0M
2022-12-13 779.25 810.25 778.25 799.75 0.0M
2022-12-12 766.75 793.25 752.00 786.00 0.0M
2022-12-09 771.75 775.25 753.00 766.25 0.0M
2022-12-08 767.00 781.00 760.00 765.25 0.0M
2022-12-07 791.50 796.00 762.25 774.00 0.0M
2022-12-06 820.50 823.00 781.00 788.75 0.0M
2022-12-05 847.75 863.75 811.50 838.75 0.0M
2022-12-02 856.50 869.25 841.50 856.75 0.0M
2022-12-01 872.75 884.75 855.00 879.75 0.0M
2022-11-30 846.50 873.00 843.00 863.50 0.0M
2022-11-29 829.25 850.00 828.50 838.25 0.0M
2022-11-28 816.75 839.50 812.00 830.25 0.0M
2022-11-25 851.00 861.50 829.75 847.25 0.0M
2022-11-24 844.50 851.75 839.50 850.50 0.0M
2022-11-23 870.00 872.75 841.75 849.75 0.0M
2022-11-22 866.50 876.00 861.00 867.50 0.0M
2022-11-21 853.75 864.50 828.75 829.75 0.0M
2022-11-18 870.25 870.25 840.75 854.50 0.0M
2022-11-17 884.75 891.00 858.25 862.25 0.0M
2022-11-16 901.50 907.50 883.50 889.25 0.0M
2022-11-15 881.75 915.75 877.00 896.50 0.0M
2022-11-14 905.25 911.75 876.00 896.00 0.0M
2022-11-11 882.00 906.25 882.00 899.25 0.0M
2022-11-10 903.75 915.50 894.00 907.25 0.0M
2022-11-09 930.50 933.50 903.00 917.50 0.0M
2022-11-08 942.50 956.25 927.50 951.25 0.0M
2022-11-07 939.00 962.50 937.25 961.50 0.0M
2022-11-04 931.75 959.25 931.00 952.00 0.0M
2022-11-03 915.50 939.25 909.00 934.50 0.0M
2022-11-02 907.00 923.00 892.50 915.25 0.0M
2022-11-01 902.00 912.75 891.00 897.50 0.0M
2022-10-31 911.00 913.25 886.75 901.00 0.0M
2022-10-28 920.00 921.75 909.50 914.75 0.0M
2022-10-27 924.25 924.75 912.25 919.00 0.0M
2022-10-26 897.75 926.75 891.75 917.00 0.0M
2022-10-25 901.00 905.50 886.50 900.50 0.0M
2022-10-24 903.25 911.25 883.25 902.25 0.0M
2022-10-21 891.75 900.50 874.00 885.25 0.0M
2022-10-20 897.25 915.50 882.75 897.75 0.0M
2022-10-19 909.00 909.00 889.25 897.25 0.0M
2022-10-18 927.00 928.75 904.00 908.75 0.0M
2022-10-17 923.75 932.00 914.25 924.75 0.0M
2022-10-14 945.25 950.25 916.25 921.25 0.0M
2022-10-13 921.25 952.25 910.25 938.75 0.0M
2022-10-12 959.75 970.25 949.00 959.50 0.0M
2022-10-11 969.00 973.00 938.75 947.00 0.0M
2022-10-10 1,004.75 1,007.50 969.75 996.50 0.0M
2022-10-07 980.75 1,009.50 972.75 1,004.00 0.0M
2022-10-06 958.50 987.75 938.50 970.00 0.0M
2022-10-05 915.00 965.25 899.75 954.25 0.0M
2022-10-04 881.50 915.50 880.25 912.00 0.0M
2022-10-03 853.50 884.75 853.50 878.75 0.0M
2022-09-30 862.00 870.50 843.75 856.75 0.0M
2022-09-29 869.75 882.00 860.25 871.25 0.0M
2022-09-28 826.25 879.75 822.75 867.75 0.0M
2022-09-27 817.00 847.00 817.00 843.25 0.0M
2022-09-26 840.00 848.25 809.75 833.25 0.0M
2022-09-23 880.75 881.00 838.75 854.00 0.0M
2022-09-22 865.75 903.75 865.75 891.25 0.0M
2022-09-21 885.75 917.00 863.75 868.75 0.0M
2022-09-20 885.25 890.25 869.00 878.25 0.0M
2022-09-19 857.00 882.00 844.50 872.50 0.0M
2022-09-16 871.50 882.25 855.00 874.50 0.0M
2022-09-15 897.50 901.75 855.00 863.25 0.0M
2022-09-14 915.25 915.50 884.00 903.50 0.0M
2022-09-13 931.75 945.75 911.25 925.50 0.0M
2022-09-12 939.00 975.00 938.00 970.50 0.0M
2022-09-09 921.75 949.75 918.00 942.50 0.0M
2022-09-08 927.75 931.75 912.00 920.25 0.0M
2022-09-07 928.75 946.25 917.50 937.00 0.0M
2022-09-06 964.50 967.50 930.75 936.00 0.0M
2022-09-05 955.25 982.25 954.50 973.75 0.0M
2022-09-02 940.00 959.00 926.50 941.00 0.0M
2022-09-01 960.75 960.75 914.25 924.50 0.0M
2022-08-31 995.50 995.75 950.00 964.00 0.0M
2022-08-30 1,017.25 1,022.75 967.25 974.00 0.0M
2022-08-29 1,027.25 1,030.50 999.75 1,029.00 0.0M
2022-08-26 1,025.00 1,037.75 1,013.75 1,029.00 0.0M
2022-08-25 1,060.50 1,071.25 1,017.50 1,035.25 0.0M
2022-08-24 1,014.00 1,059.25 1,013.25 1,040.75 0.0M
2022-08-23 998.75 1,024.50 996.75 1,012.25 0.0M
2022-08-22 974.50 1,000.00 967.00 984.00 0.0M
2022-08-19 963.00 987.50 946.50 978.75 0.0M
2022-08-18 953.50 977.50 945.00 969.50 0.0M
2022-08-17 941.75 958.75 927.75 943.25 0.0M
2022-08-16 935.50 948.50 927.50 932.25 0.0M
2022-08-15 949.25 949.25 920.00 936.75 0.0M
2022-08-12 955.00 968.25 947.75 959.00 0.0M
2022-08-11 944.75 980.75 944.75 959.00 0.0M
2022-08-10 941.50 956.75 912.75 932.50 0.0M
2022-08-09 907.00 945.00 906.75 938.50 0.0M
2022-08-08 895.50 912.50 888.50 910.50 0.0M
2022-08-05 922.25 931.25 895.75 924.50 0.0M
2022-08-04 948.50 958.75 917.00 927.75 0.0M
2022-08-03 953.50 975.00 936.75 950.75 0.0M
2022-08-02 954.50 964.00 934.50 950.25 0.0M
2022-08-01 977.00 981.75 944.50 951.00 0.0M
2022-07-29 992.50 1,021.25 979.50 1,012.25 0.0M
2022-07-28 1,001.00 1,021.75 982.75 999.75 0.0M
2022-07-27 964.00 1,001.50 959.25 994.75 0.0M
2022-07-26 955.75 977.75 955.75 969.75 0.0M
2022-07-25 943.25 960.00 915.25 953.75 0.0M
2022-07-22 958.25 970.00 930.00 966.75 0.0M
2022-07-21 971.00 971.50 933.25 941.75 0.0M
2022-07-20 981.00 985.75 959.00 974.00 0.0M
2022-07-19 964.50 982.25 944.50 967.75 0.0M
2022-07-18 955.50 993.50 954.50 992.75 0.0M
2022-07-15 962.75 978.75 942.75 975.75 0.0M
2022-07-14 975.00 975.00 920.00 942.25 0.0M
2022-07-13 951.50 978.00 950.00 968.50 0.0M
2022-07-12 1,012.75 1,012.75 959.00 971.00 0.0M
2022-07-11 991.25 1,018.25 973.75 1,009.25 0.0M
2022-07-08 991.50 995.75 955.00 984.75 0.0M
2022-07-07 930.25 994.75 910.75 978.50 0.0M
2022-07-06 988.00 995.00 911.50 936.25 0.0M
2022-07-05 1,060.50 1,065.50 970.00 993.50 0.0M
2022-07-04 1,061.50 1,074.75 1,040.25 1,071.75 0.0M
2022-07-01 1,036.50 1,076.25 1,020.75 1,061.50 0.0M
2022-06-30 1,054.50 1,065.00 1,012.50 1,027.50 0.0M
2022-06-29 1,080.50 1,102.25 1,051.75 1,081.25 0.0M
2022-06-28 1,105.00 1,115.00 1,055.00 1,071.75 0.0M
2022-06-27 1,095.25 1,114.00 1,085.00 1,096.25 0.0M
2022-06-24 1,094.25 1,118.25 1,084.25 1,117.75 0.0M
2022-06-23 1,104.75 1,125.50 1,087.50 1,108.50 0.0M
2022-06-22 1,113.75 1,123.50 1,078.50 1,107.25 0.0M
2022-06-21 1,132.75 1,148.50 1,113.50 1,138.50 0.0M
2022-06-20 1,112.50 1,132.50 1,098.50 1,127.75 0.0M
2022-06-17 1,142.75 1,166.50 1,092.50 1,117.50 0.0M
2022-06-16 1,139.50 1,151.25 1,116.25 1,126.50 0.0M
2022-06-15 1,120.25 1,148.50 1,112.75 1,139.25 0.0M
2022-06-14 1,109.00 1,143.00 1,105.75 1,132.00 0.0M
2022-06-13 1,113.25 1,127.75 1,090.75 1,110.75 0.0M
2022-06-10 1,169.25 1,203.00 1,149.75 1,166.00 0.0M
2022-06-09 1,154.25 1,182.75 1,140.00 1,176.25 0.0M
2022-06-08 1,147.50 1,161.25 1,139.25 1,154.25 0.0M
2022-06-07 1,143.25 1,153.00 1,132.75 1,146.50 0.0M
2022-06-06 1,136.00 1,146.75 1,116.75 1,132.50 0.0M
2022-06-03 1,103.75 1,135.25 1,088.75 1,123.00 0.0M
2022-06-02 1,078.25 1,103.50 1,057.00 1,087.75 0.0M
2022-06-01 1,060.75 1,093.75 1,051.75 1,083.50 0.0M
2022-05-31 1,049.50 1,091.75 1,044.00 1,073.00 0.0M
2022-05-30 1,032.75 1,045.00 1,028.00 1,037.00 0.0M
2022-05-27 1,017.25 1,033.75 1,008.50 1,020.00 0.0M
2022-05-26 991.00 1,020.25 985.50 1,011.50 0.0M
2022-05-25 972.75 991.25 970.50 976.00 0.0M
2022-05-24 957.00 975.25 945.75 974.75 0.0M
2022-05-23 956.75 966.00 948.00 961.75 0.0M
2022-05-20 952.50 962.50 949.00 959.00 0.0M
2022-05-19 935.75 957.50 904.25 943.50 0.0M
2022-05-18 974.50 977.50 933.00 946.25 0.0M
2022-05-17 987.75 995.25 964.00 984.50 0.0M
2022-05-16 985.75 991.00 960.50 982.75 0.0M
2022-05-13 976.25 987.25 967.75 982.25 0.0M
2022-05-12 999.50 999.50 964.75 993.25 0.0M
2022-05-11 956.50 1,002.75 956.50 1,001.75 0.0M
2022-05-10 957.50 981.00 953.25 968.25 0.0M
2022-05-09 1,019.25 1,030.25 964.50 978.00 0.0M
2022-05-06 1,023.75 1,031.00 1,002.75 1,030.25 0.0M
2022-05-05 1,030.50 1,043.25 1,011.75 1,028.75 0.0M
2022-05-04 985.50 1,031.00 983.25 1,010.50 0.0M
2022-05-03 995.25 997.50 970.25 977.00 0.0M
2022-05-02 982.00 1,005.75 956.75 982.25 0.0M
2022-04-29 979.00 1,000.50 970.25 989.50 0.0M
2022-04-28 967.00 985.25 960.50 979.25 0.0M
2022-04-27 954.00 972.75 942.00 953.00 0.0M
2022-04-26 937.50 961.75 923.75 943.75 0.0M
2022-04-25 943.75 945.50 905.50 911.00 0.0M
2022-04-22 964.00 964.00 943.25 958.75 0.0M
2022-04-21 958.00 972.50 954.25 962.00 0.0M
2022-04-20 947.50 962.00 938.75 950.25 0.0M
2022-04-19 966.25 969.50 934.00 935.75 0.0M
2022-04-18 984.50 987.50 958.25 979.00 0.0M
2022-04-14 955.25 974.50 938.00 950.25 0.0M
2022-04-13 928.25 956.75 915.00 938.75 0.0M
2022-04-12 898.00 937.75 898.00 934.75 0.0M
2022-04-11 901.25 901.50 875.25 892.00 0.0M
2022-04-08 888.25 911.00 884.25 896.75 0.0M
2022-04-07 901.75 905.25 872.75 881.75 0.0M
2022-04-06 913.75 933.25 884.00 911.75 0.0M
2022-04-05 928.50 934.25 905.75 920.25 0.0M
2022-04-04 895.00 931.75 894.00 931.00 0.0M
2022-04-01 883.25 902.75 874.00 901.25 0.0M
2022-03-31 898.50 906.75 879.25 897.00 0.0M
2022-03-30 894.75 916.50 885.00 912.75 0.0M
2022-03-29 879.25 904.00 846.50 879.75 0.0M