WisdomTree Brent Crude Oil

BRNT
🏛️ フランス →
44.69
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 44.04 44.04 44.04 44.69 0.0M
2025-09-25 43.57 43.57 43.57 43.88 0.0M
2025-09-24 42.62 43.28 42.62 43.40 0.0M
2025-09-23 41.72 41.72 41.72 42.83 0.0M
2025-09-22 42.51 42.51 42.00 42.00 0.0M
2025-09-19 42.82 42.82 42.82 42.25 0.0M
2025-09-18 42.82 42.82 42.82 42.70 0.0M
2025-09-17 43.12 43.12 43.12 42.81 0.0M
2025-09-16 42.63 42.63 42.63 43.06 0.0M
2025-09-15 42.78 42.78 42.78 42.73 0.0M
2025-09-12 41.92 42.98 41.92 42.98 0.0M
2025-09-11 43.08 43.08 43.08 42.25 0.0M
2025-09-10 42.83 42.83 42.83 42.89 0.0M
2025-09-09 42.25 42.75 42.25 42.66 0.0M
2025-09-08 42.58 42.58 42.58 42.13 0.0M
2025-09-05 42.70 42.70 42.35 41.43 0.0M
2025-09-04 42.77 42.77 42.61 43.04 0.0M
2025-09-03 44.30 44.30 44.30 43.16 0.0M
2025-09-02 43.81 44.00 43.81 44.07 0.0M
2025-09-01 43.03 43.47 43.03 43.47 0.0M
2025-08-29 43.20 43.26 43.20 43.05 0.0M
2025-08-28 42.90 42.90 42.90 42.98 0.0M
2025-08-27 42.83 42.83 42.83 43.02 0.0M
2025-08-26 43.53 43.53 43.53 42.86 0.0M
2025-08-25 42.82 42.82 42.82 43.51 0.0M
2025-08-22 43.22 43.22 43.22 42.78 0.0M
2025-08-21 42.77 42.77 42.77 42.89 0.0M
2025-08-20 42.14 42.37 42.14 42.36 0.0M
2025-08-19 41.86 41.86 41.86 41.90 0.0M
2025-08-18 41.74 41.88 41.48 41.87 0.0M
2025-08-15 42.07 42.07 41.67 41.88 0.0M
2025-08-14 41.79 42.24 41.69 42.27 0.0M
2025-08-13 41.81 41.81 41.24 41.33 0.0M
2025-08-12 42.57 42.57 42.17 41.95 0.0M
2025-08-11 41.75 42.29 41.75 42.43 0.0M
2025-08-08 41.83 42.43 41.60 42.16 0.0M
2025-08-07 42.57 42.78 42.40 42.40 0.0M
2025-08-06 43.51 43.59 43.20 43.24 0.0M
2025-08-05 43.75 43.75 43.45 43.31 0.0M
2025-08-04 44.31 44.35 43.57 44.03 0.0M
2025-08-01 46.14 46.14 45.22 44.37 0.0M
2025-07-31 46.19 46.40 45.75 45.82 0.0M
2025-07-30 45.67 45.67 45.30 46.21 0.0M
2025-07-29 44.31 44.80 44.23 44.86 0.0M
2025-07-28 42.92 43.74 42.92 43.76 0.0M
2025-07-25 43.23 43.23 43.01 42.70 0.0M
2025-07-24 42.89 43.00 42.79 43.02 0.0M
2025-07-23 42.69 42.69 42.42 42.46 0.0M
2025-07-22 42.93 42.93 42.57 42.50 0.0M
2025-07-21 43.25 43.25 43.00 42.94 0.0M
2025-07-18 43.67 43.67 43.62 43.39 0.0M
2025-07-17 42.96 43.04 42.90 43.27 0.0M
2025-07-16 43.03 43.03 42.74 42.35 0.0M
2025-07-15 42.77 43.02 42.70 43.22 0.0M
2025-07-14 43.61 43.61 43.61 43.02 0.0M
2025-07-11 42.65 42.65 42.50 43.46 0.0M
2025-07-10 43.22 43.22 42.74 42.58 0.0M
2025-07-09 43.18 43.54 43.00 43.42 0.0M
2025-07-08 42.61 42.61 42.61 43.19 0.0M
2025-07-07 41.83 42.61 41.83 42.51 0.0M
2025-07-04 41.99 41.99 41.86 41.89 0.0M
2025-07-03 41.98 41.98 41.98 42.05 0.0M
2025-07-02 41.07 41.07 41.07 41.51 0.0M
2025-07-01 41.03 41.03 41.03 41.03 0.0M
2025-06-30 41.00 41.14 40.90 40.89 0.0M
2025-06-27 41.40 41.40 41.31 41.42 0.0M
2025-06-26 41.33 41.56 40.83 41.78 0.0M
2025-06-25 41.82 41.82 41.50 41.67 0.0M
2025-06-24 42.15 42.74 41.68 41.66 0.0M
2025-06-23 47.90 47.95 46.76 46.88 0.0M
2025-06-20 47.12 47.42 46.80 46.99 0.0M
2025-06-19 47.74 48.54 47.63 48.45 0.0M
2025-06-18 46.80 47.31 46.30 46.12 0.0M
2025-06-17 44.80 46.40 44.80 46.32 0.0M
2025-06-16 45.88 45.88 43.48 43.92 0.0M
2025-06-13 44.51 46.32 44.51 44.94 0.0M
2025-06-12 42.79 42.83 42.33 42.75 0.0M
2025-06-11 41.71 41.90 41.71 42.34 0.0M
2025-06-10 41.98 41.98 41.98 42.35 0.0M
2025-06-09 41.37 41.37 41.37 41.75 0.0M
2025-06-06 40.65 40.65 40.65 41.46 0.0M
2025-06-05 40.64 40.64 40.64 40.91 0.0M
2025-06-04 40.98 40.98 40.98 40.37 0.0M
2025-06-03 40.37 40.43 40.37 41.24 0.0M
2025-06-02 40.14 40.60 40.14 40.28 0.0M
2025-05-30 39.65 39.65 39.40 39.23 0.0M
2025-05-29 41.31 41.31 41.19 39.81 0.0M
2025-05-28 40.30 40.30 40.30 40.75 0.0M
2025-05-27 40.24 40.24 40.24 39.75 0.0M
2025-05-26 40.29 40.29 40.29 40.24 0.0M
2025-05-23 40.04 40.04 40.04 40.60 0.0M
2025-05-22 40.03 40.03 40.03 40.28 0.0M
2025-05-21 41.22 41.22 41.16 40.72 0.0M
2025-05-20 41.08 41.08 41.01 40.92 0.0M
2025-05-19 40.92 40.92 40.92 41.04 0.0M
2025-05-16 40.72 40.96 40.72 41.32 0.0M
2025-05-15 40.53 41.03 40.43 40.77 0.0M
2025-05-14 42.03 42.03 42.03 41.89 0.0M
2025-05-13 41.55 41.70 41.55 42.04 0.0M
2025-05-12 41.76 41.82 41.76 41.55 0.0M
2025-05-09 39.98 40.44 39.98 40.02 0.0M
2025-05-08 38.57 39.08 38.57 39.42 0.0M
2025-05-07 39.29 39.29 38.58 38.44 0.0M
2025-05-06 38.57 39.09 38.57 39.13 0.0M
2025-05-05 37.37 37.82 37.37 37.43 0.0M
2025-05-02 39.08 39.08 38.36 38.33 0.0M
2025-04-30 38.93 38.93 38.70 39.26 0.0M
2025-04-29 39.92 39.92 39.36 39.65 0.0M
2025-04-28 41.24 41.24 40.92 40.12 0.0M
2025-04-25 41.25 41.25 40.51 40.93 0.0M
2025-04-24 40.99 40.99 40.84 40.66 0.0M
2025-04-23 41.97 42.00 40.97 40.29 0.0M
2025-04-22 40.75 40.75 40.75 41.08 0.0M
2025-04-17 40.79 40.79 40.79 41.52 0.0M
2025-04-16 39.54 40.55 39.54 40.53 0.0M
2025-04-15 40.42 40.42 40.42 39.95 0.0M
2025-04-14 39.68 40.56 39.68 39.93 0.0M
2025-04-11 39.62 39.62 38.70 39.28 0.0M
2025-04-10 41.41 41.41 39.64 39.63 0.0M
2025-04-09 38.87 38.87 37.40 38.46 0.0M
2025-04-08 41.66 41.83 41.37 41.18 0.0M
2025-04-07 39.99 40.34 39.99 41.25 0.0M
2025-04-04 43.70 43.70 41.12 41.90 0.0M
2025-04-03 45.86 45.86 43.98 44.27 0.0M
2025-04-02 48.22 48.22 48.22 48.17 0.0M
2025-04-01 48.52 48.52 48.52 48.53 0.0M
2025-03-31 46.88 48.00 46.88 48.19 0.0M
2025-03-28 47.41 47.41 47.41 46.89 0.0M
2025-03-27 47.46 47.46 47.46 47.50 0.0M
2025-03-26 47.16 47.16 47.16 47.58 0.0M
2025-03-25 47.23 47.23 47.18 46.84 0.0M
2025-03-24 46.43 46.43 46.43 47.06 0.0M
2025-03-21 46.35 46.35 46.35 46.41 0.0M
2025-03-20 45.67 45.67 45.67 46.16 0.0M
2025-03-19 44.97 44.97 44.97 45.38 0.0M
2025-03-18 45.68 45.68 45.68 45.20 0.0M
2025-03-17 45.64 45.64 45.64 45.34 0.0M
2025-03-14 45.28 45.28 45.05 45.03 0.0M
2025-03-13 45.50 45.50 45.50 45.03 0.0M
2025-03-12 44.60 44.60 44.50 45.28 0.0M
2025-03-11 44.45 44.45 44.45 44.55 0.0M
2025-03-10 45.33 45.33 45.33 44.76 0.0M
2025-03-07 45.01 45.01 45.01 45.33 0.0M
2025-03-06 44.95 44.98 44.95 44.35 0.0M
2025-03-05 46.35 46.35 44.50 44.28 0.0M
2025-03-04 46.93 46.93 46.93 46.57 0.0M
2025-03-03 48.81 48.81 48.81 48.13 0.0M
2025-02-28 48.83 48.83 48.83 48.64 0.0M
2025-02-27 48.04 48.41 48.04 48.98 0.0M
2025-02-26 48.18 48.18 48.00 47.86 0.0M
2025-02-25 49.47 49.47 49.47 47.92 0.0M
2025-02-24 49.01 49.01 49.01 49.33 0.0M
2025-02-21 50.15 50.15 50.15 49.66 0.0M
2025-02-20 50.52 50.52 50.50 50.73 0.0M
2025-02-19 50.53 50.53 50.53 50.79 0.0M
2025-02-18 49.98 49.98 49.98 50.02 0.0M
2025-02-17 49.50 49.50 49.50 49.53 0.0M
2025-02-14 49.87 49.87 49.87 49.28 0.0M
2025-02-13 49.57 49.57 49.57 49.74 0.0M
2025-02-12 50.97 50.97 50.97 50.69 0.0M
2025-02-11 51.26 51.43 51.26 51.28 0.0M
2025-02-10 50.33 50.33 50.33 50.72 0.0M
2025-02-07 49.77 49.77 49.65 49.80 0.0M
2025-02-06 49.73 49.73 49.73 49.71 0.0M
2025-02-05 50.31 50.31 50.31 49.44 0.0M
2025-02-04 50.12 50.12 50.10 50.48 0.0M
2025-02-03 51.40 51.40 51.40 50.52 0.0M
2025-01-31 50.12 50.12 50.12 50.23 0.0M
2025-01-30 49.73 49.73 49.73 50.23 0.0M
2025-01-29 50.32 50.32 50.32 50.26 0.0M
2025-01-28 50.53 50.53 50.53 50.17 0.0M
2025-01-27 50.61 50.61 50.61 49.91 0.0M
2025-01-24 51.03 51.03 51.03 50.62 0.0M
2025-01-23 51.54 51.54 51.54 51.26 0.0M
2025-01-22 51.56 51.56 51.56 51.66 0.0M
2025-01-21 52.08 52.08 52.08 51.78 0.0M
2025-01-20 52.63 52.63 51.97 51.95 0.0M
2025-01-17 53.28 53.28 53.28 52.91 0.0M
2025-01-16 53.40 53.40 53.40 52.63 0.0M
2025-01-15 52.58 52.59 52.53 53.35 0.0M
2025-01-14 52.81 52.89 52.81 52.59 0.0M
2025-01-13 53.30 53.39 53.30 53.56 0.0M
2025-01-10 51.07 52.04 51.07 52.06 0.0M
2025-01-09 50.13 50.70 50.13 50.81 0.0M
2025-01-08 50.88 50.90 50.54 50.14 0.0M
2025-01-07 49.55 50.46 49.55 50.31 0.0M
2025-01-06 50.07 50.49 50.07 50.01 0.0M
2025-01-03 50.02 50.08 50.02 50.28 0.0M
2025-01-02 48.96 50.49 48.96 50.46 0.0M