ICE Gas Oil Low Sulphur c7

🏛️ アメリカ →
672.25
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
2022-12-30 807.50 831.25 807.50 812.00 0.0M
2022-12-29 818.25 818.50 803.50 808.75 0.0M
2022-12-28 833.00 833.00 808.50 810.50 0.0M
2022-12-27 828.00 847.50 817.25 845.00 0.0M
2022-12-23 787.75 825.75 787.75 800.75 0.0M
2022-12-22 811.50 812.25 788.25 798.50 0.0M
2022-12-21 789.25 812.00 780.00 803.00 0.0M
2022-12-20 773.75 792.50 770.25 781.75 0.0M
2022-12-19 784.50 793.00 778.50 784.75 0.0M
2022-12-16 814.75 814.75 782.00 784.25 0.0M
2022-12-15 820.75 821.75 804.00 806.50 0.0M
2022-12-14 800.50 828.00 798.00 821.75 0.0M
2022-12-13 779.00 804.25 774.50 794.00 0.0M
2022-12-12 760.50 784.50 745.00 777.75 0.0M
2022-12-09 765.00 768.75 746.50 759.50 0.0M
2022-12-08 764.00 777.00 755.00 759.75 0.0M
2022-12-07 787.50 791.25 759.00 770.25 0.0M
2022-12-06 813.75 815.75 777.25 784.50 0.0M
2022-12-05 838.25 852.75 804.50 830.25 0.0M
2022-12-02 848.00 857.50 832.00 846.75 0.0M
2022-12-01 857.25 871.75 845.00 867.50 0.0M
2022-11-30 836.00 860.50 832.50 851.25 0.0M
2022-11-29 815.75 839.25 815.75 827.75 0.0M
2022-11-28 821.50 830.00 802.25 821.25 0.0M
2022-11-25 840.75 850.00 819.75 836.25 0.0M
2022-11-24 833.25 841.00 828.25 839.75 0.0M
2022-11-23 857.25 860.25 831.00 838.00 0.0M
2022-11-22 852.25 864.25 850.25 856.25 0.0M
2022-11-21 841.75 853.75 818.75 819.75 0.0M
2022-11-18 856.25 861.00 830.00 843.00 0.0M
2022-11-17 870.50 876.25 846.25 850.25 0.0M
2022-11-16 885.50 893.75 869.75 875.50 0.0M
2022-11-15 867.00 901.00 863.50 883.25 0.0M
2022-11-14 888.00 895.75 862.75 880.75 0.0M
2022-11-11 866.75 891.75 866.75 884.75 0.0M
2022-11-10 880.75 893.50 872.75 885.75 0.0M
2022-11-09 909.00 909.75 880.00 893.75 0.0M
2022-11-08 920.75 932.00 904.50 927.75 0.0M
2022-11-07 913.50 939.50 913.50 938.50 0.0M
2022-11-04 907.50 934.75 907.00 927.50 0.0M
2022-11-03 895.00 914.75 888.50 910.50 0.0M
2022-11-02 886.00 902.25 873.75 895.50 0.0M
2022-11-01 881.25 892.50 872.25 878.25 0.0M
2022-10-31 889.50 892.00 866.75 880.25 0.0M
2022-10-28 901.00 902.25 887.50 893.25 0.0M
2022-10-27 901.25 905.00 892.25 900.25 0.0M
2022-10-26 876.25 905.25 875.50 898.75 0.0M
2022-10-25 881.25 886.75 869.00 882.50 0.0M
2022-10-24 883.75 891.25 864.50 882.75 0.0M
2022-10-21 875.25 881.25 858.75 868.00 0.0M
2022-10-20 882.25 898.00 867.25 881.75 0.0M
2022-10-19 890.00 891.00 873.75 880.75 0.0M
2022-10-18 908.50 909.25 886.25 890.75 0.0M
2022-10-17 906.75 912.50 896.25 906.00 0.0M
2022-10-14 924.75 929.75 897.50 902.25 0.0M
2022-10-13 907.00 931.25 894.25 919.25 0.0M
2022-10-12 927.00 943.50 923.25 932.00 0.0M
2022-10-11 942.00 946.50 915.50 923.75 0.0M
2022-10-10 974.25 978.50 943.00 968.25 0.0M
2022-10-07 957.75 980.00 947.25 973.75 0.0M
2022-10-06 930.00 959.25 916.25 944.50 0.0M
2022-10-05 887.00 940.00 879.50 928.75 0.0M
2022-10-04 861.25 893.75 861.25 891.75 0.0M
2022-10-03 837.25 864.25 837.25 861.25 0.0M
2022-09-30 841.25 850.50 829.50 841.50 0.0M
2022-09-29 851.75 863.50 843.50 854.25 0.0M
2022-09-28 812.75 862.50 810.00 851.25 0.0M
2022-09-27 805.25 832.25 805.25 828.75 0.0M
2022-09-26 827.00 835.25 797.00 821.00 0.0M
2022-09-23 867.25 867.50 826.25 840.75 0.0M
2022-09-22 852.50 888.25 852.50 876.75 0.0M
2022-09-21 886.00 900.00 852.00 856.25 0.0M
2022-09-20 870.50 877.00 857.25 865.25 0.0M
2022-09-19 852.25 869.25 834.00 860.50 0.0M
2022-09-16 858.00 869.00 842.50 862.00 0.0M
2022-09-15 879.75 885.25 845.25 852.00 0.0M
2022-09-14 887.00 895.75 870.25 888.25 0.0M
2022-09-13 914.25 923.25 893.00 905.25 0.0M
2022-09-12 918.75 952.50 918.50 948.75 0.0M
2022-09-09 898.00 929.00 897.25 921.75 0.0M
2022-09-08 906.25 910.00 889.50 899.75 0.0M
2022-09-07 908.00 927.00 896.25 915.00 0.0M
2022-09-06 941.00 943.50 910.50 916.00 0.0M
2022-09-05 933.00 959.25 931.00 950.50 0.0M
2022-09-02 920.25 935.75 908.75 920.50 0.0M
2022-09-01 939.00 939.25 895.25 905.25 0.0M
2022-08-31 971.25 971.75 929.00 942.00 0.0M
2022-08-30 995.75 999.25 944.00 950.75 0.0M
2022-08-29 1,001.50 1,004.75 974.25 1,003.50 0.0M
2022-08-26 1,001.00 1,012.25 987.50 1,003.25 0.0M
2022-08-25 1,035.25 1,046.25 994.75 1,011.00 0.0M
2022-08-24 992.25 1,033.75 990.75 1,016.25 0.0M
2022-08-23 976.25 1,000.75 974.50 990.00 0.0M
2022-08-22 954.25 976.75 945.00 961.25 0.0M
2022-08-19 947.00 965.75 926.75 957.00 0.0M
2022-08-18 934.25 956.25 925.00 948.75 0.0M
2022-08-17 924.75 939.75 912.75 924.75 0.0M
2022-08-16 918.75 932.00 912.75 916.25 0.0M
2022-08-15 933.25 933.25 903.25 919.50 0.0M
2022-08-12 940.50 951.25 931.75 942.00 0.0M
2022-08-11 932.75 965.25 932.50 945.00 0.0M
2022-08-10 930.00 943.25 902.25 921.25 0.0M
2022-08-09 905.75 935.00 898.25 928.00 0.0M
2022-08-08 885.50 903.75 880.75 902.00 0.0M
2022-08-05 916.75 918.75 885.75 913.25 0.0M
2022-08-04 934.00 946.25 907.00 915.50 0.0M
2022-08-03 934.25 961.00 928.25 938.50 0.0M
2022-08-02 945.00 948.00 922.75 939.50 0.0M
2022-08-01 958.75 959.00 929.25 935.75 0.0M
2022-07-29 974.50 998.50 960.75 991.25 0.0M
2022-07-28 980.00 1,000.00 962.25 978.75 0.0M
2022-07-27 949.50 980.50 945.25 974.50 0.0M
2022-07-26 938.75 959.00 938.75 952.00 0.0M
2022-07-25 924.25 942.50 900.25 937.50 0.0M
2022-07-22 942.00 950.00 914.25 949.00 0.0M
2022-07-21 947.25 950.50 919.75 928.00 0.0M
2022-07-20 953.00 968.00 942.00 956.75 0.0M
2022-07-19 954.25 963.75 926.00 949.25 0.0M
2022-07-18 934.50 971.75 933.75 971.50 0.0M
2022-07-15 943.00 957.00 922.00 954.25 0.0M
2022-07-14 948.50 948.50 900.50 922.50 0.0M
2022-07-13 940.00 958.00 932.25 949.50 0.0M
2022-07-12 984.75 990.75 944.25 956.50 0.0M
2022-07-11 974.50 1,001.25 961.50 994.25 0.0M
2022-07-08 969.00 979.75 942.25 971.50 0.0M
2022-07-07 914.25 978.00 898.00 963.00 0.0M
2022-07-06 968.00 973.25 901.25 925.75 0.0M
2022-07-05 1,038.25 1,041.25 962.50 979.75 0.0M
2022-07-04 1,037.75 1,052.25 1,025.25 1,054.25 0.0M
2022-07-01 1,009.00 1,055.75 1,006.75 1,043.75 0.0M
2022-06-30 1,031.25 1,044.25 998.25 1,014.00 0.0M
2022-06-29 1,065.75 1,082.50 1,035.75 1,063.50 0.0M
2022-06-28 1,086.25 1,089.25 1,036.25 1,051.75 0.0M
2022-06-27 1,076.50 1,086.25 1,062.25 1,074.00 0.0M
2022-06-24 1,062.25 1,092.25 1,059.00 1,092.00 0.0M
2022-06-23 1,086.75 1,097.75 1,065.25 1,084.00 0.0M
2022-06-22 1,092.50 1,098.50 1,058.75 1,083.75 0.0M
2022-06-21 1,116.00 1,124.50 1,092.75 1,115.75 0.0M
2022-06-20 1,085.00 1,110.25 1,085.00 1,106.50 0.0M
2022-06-17 1,131.50 1,151.00 1,077.25 1,101.50 0.0M
2022-06-16 1,106.25 1,131.00 1,101.00 1,110.50 0.0M
2022-06-15 1,104.00 1,128.50 1,095.75 1,120.00 0.0M
2022-06-14 1,093.00 1,125.75 1,093.00 1,114.75 0.0M
2022-06-13 1,084.00 1,107.75 1,074.00 1,092.00 0.0M
2022-06-10 1,124.75 1,156.00 1,103.00 1,120.00 0.0M
2022-06-09 1,109.00 1,134.00 1,093.75 1,129.00 0.0M
2022-06-08 1,101.50 1,116.25 1,094.75 1,108.50 0.0M
2022-06-07 1,097.50 1,106.25 1,085.25 1,098.75 0.0M
2022-06-06 1,098.25 1,100.00 1,073.00 1,087.25 0.0M
2022-06-03 1,062.25 1,093.50 1,050.00 1,081.25 0.0M
2022-06-02 1,041.50 1,062.75 1,019.25 1,050.50 0.0M
2022-06-01 1,020.75 1,054.75 1,012.00 1,043.25 0.0M
2022-05-31 1,012.75 1,049.50 1,006.25 1,033.00 0.0M
2022-05-30 999.50 1,008.50 991.75 1,000.50 0.0M
2022-05-27 982.75 998.00 976.00 985.25 0.0M
2022-05-26 956.25 986.00 953.50 977.50 0.0M
2022-05-25 945.25 960.00 940.50 945.50 0.0M
2022-05-24 932.25 946.25 917.25 945.25 0.0M
2022-05-23 925.50 937.75 918.25 932.75 0.0M
2022-05-20 923.75 933.25 919.50 929.50 0.0M
2022-05-19 908.25 928.75 878.00 915.00 0.0M
2022-05-18 945.50 949.75 905.50 919.00 0.0M
2022-05-17 961.75 966.75 934.75 956.75 0.0M
2022-05-16 960.75 965.25 935.50 957.00 0.0M
2022-05-13 945.50 960.00 942.50 954.75 0.0M
2022-05-12 974.25 974.25 944.00 969.25 0.0M
2022-05-11 938.50 977.50 938.50 975.75 0.0M
2022-05-10 935.50 956.75 929.50 943.75 0.0M
2022-05-09 992.50 1,003.00 942.25 954.00 0.0M
2022-05-06 995.75 1,003.25 977.50 1,002.75 0.0M
2022-05-05 1,000.00 1,014.25 982.50 999.25 0.0M
2022-05-04 956.50 1,001.25 956.50 981.25 0.0M
2022-05-03 965.75 972.00 944.00 950.75 0.0M
2022-05-02 956.00 974.50 931.75 955.00 0.0M
2022-04-29 954.50 972.25 945.25 962.25 0.0M
2022-04-28 942.50 959.50 935.75 953.75 0.0M
2022-04-27 935.50 947.50 919.25 929.25 0.0M
2022-04-26 919.50 938.50 904.50 922.50 0.0M
2022-04-25 921.25 923.25 887.25 891.75 0.0M
2022-04-22 942.50 942.50 921.50 937.00 0.0M
2022-04-21 937.00 951.25 932.75 942.00 0.0M
2022-04-20 925.50 939.50 917.50 929.50 0.0M
2022-04-19 944.75 948.00 914.50 916.25 0.0M
2022-04-18 960.00 965.25 936.50 957.50 0.0M
2022-04-14 935.50 952.75 920.25 929.50 0.0M
2022-04-13 913.00 937.75 900.50 922.50 0.0M
2022-04-12 891.75 927.75 891.50 925.25 0.0M
2022-04-11 894.00 894.25 868.75 885.25 0.0M
2022-04-08 877.75 903.75 877.50 889.50 0.0M
2022-04-07 892.75 896.00 869.75 875.50 0.0M
2022-04-06 905.00 924.00 877.50 903.50 0.0M
2022-04-05 920.00 926.50 898.00 911.50 0.0M
2022-04-04 887.25 922.00 886.00 921.25 0.0M
2022-04-01 877.00 892.00 864.75 891.00 0.0M
2022-03-31 884.00 895.00 869.00 886.00 0.0M
2022-03-30 882.75 901.50 872.50 898.75 0.0M
2022-03-29 863.00 888.50 835.75 867.00 0.0M