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
2024-12-31 48.48 48.48 48.48 48.28 0.0M
2024-12-30 47.96 48.35 47.96 48.33 0.0M
2024-12-27 47.50 47.50 47.43 47.84 0.0M
2024-12-24 47.48 47.48 47.44 47.47 0.0M
2024-12-23 47.29 47.29 47.29 46.78 0.0M
2024-12-20 47.02 47.02 47.02 47.09 0.0M
2024-12-19 47.25 47.25 47.25 47.23 0.0M
2024-12-18 47.29 47.41 47.29 47.65 0.0M
2024-12-17 47.32 47.32 47.32 46.67 0.0M
2024-12-16 47.57 47.57 47.57 47.32 0.0M
2024-12-13 47.35 47.35 47.35 47.56 0.0M
2024-12-12 47.24 47.24 47.24 46.58 0.0M
2024-12-11 46.40 46.40 46.40 46.91 0.0M
2024-12-10 45.97 45.97 45.97 46.51 0.0M
2024-12-09 45.73 45.73 45.73 46.07 0.0M
2024-12-06 45.74 45.74 45.33 45.41 0.0M
2024-12-05 46.10 46.10 46.10 45.89 0.0M
2024-12-04 47.21 47.21 47.21 46.82 0.0M
2024-12-03 46.35 46.35 46.35 47.11 0.0M
2024-12-02 46.29 46.46 46.29 46.08 0.0M
2024-11-29 46.02 46.02 46.02 46.46 0.0M
2024-11-28 45.96 45.96 45.96 46.10 0.0M
2024-11-27 46.44 46.44 46.44 46.08 0.0M
2024-11-26 46.59 46.59 46.59 46.81 0.0M
2024-11-25 47.52 47.52 47.52 46.45 0.0M
2024-11-22 47.57 48.00 47.57 48.08 0.0M
2024-11-21 46.72 46.72 46.72 47.13 0.0M
2024-11-20 46.61 46.61 46.61 46.68 0.0M
2024-11-19 46.35 46.35 46.35 46.20 0.0M
2024-11-18 45.41 46.00 45.41 46.41 0.0M
2024-11-15 45.35 45.35 45.35 45.85 0.0M
2024-11-14 45.78 45.78 45.78 45.84 0.0M
2024-11-13 45.55 45.55 45.55 45.70 0.0M
2024-11-12 45.39 45.54 45.39 45.62 0.0M
2024-11-11 46.46 46.46 46.46 45.28 0.0M
2024-11-08 46.62 46.62 46.62 45.98 0.0M
2024-11-07 46.67 46.67 46.67 46.66 0.0M
2024-11-06 46.44 46.44 46.44 47.17 0.0M
2024-11-05 46.30 46.63 46.30 46.64 0.0M
2024-11-04 45.76 46.00 45.76 45.92 0.0M
2024-11-01 45.86 46.00 45.86 45.34 0.0M
2024-10-31 44.59 44.59 44.59 44.83 0.0M
2024-10-30 44.13 44.17 44.13 44.54 0.0M
2024-10-29 44.13 44.13 44.13 43.71 0.0M
2024-10-28 44.89 44.89 44.26 44.24 0.0M
2024-10-25 46.02 46.45 46.02 46.68 0.0M
2024-10-24 46.79 46.90 46.79 45.94 0.0M
2024-10-23 46.71 46.71 46.65 46.26 0.0M
2024-10-22 45.43 45.43 45.31 46.73 0.0M
2024-10-21 45.07 45.17 45.07 45.34 0.0M
2024-10-18 45.80 45.80 44.80 44.49 0.0M
2024-10-17 45.41 45.41 45.41 45.53 0.0M
2024-10-16 45.55 45.55 45.55 45.22 0.0M
2024-10-15 45.00 45.06 45.00 44.98 0.0M
2024-10-14 47.41 47.41 46.82 47.27 0.0M
2024-10-11 47.53 47.53 47.53 48.00 0.0M
2024-10-10 46.70 47.73 46.70 47.41 0.0M
2024-10-09 47.06 47.06 46.42 46.44 0.0M
2024-10-08 48.17 48.17 48.04 46.68 0.0M
2024-10-07 47.13 48.18 47.13 48.46 0.0M
2024-10-04 46.74 47.20 46.74 47.28 0.0M
2024-10-03 45.17 46.57 45.17 46.25 0.0M
2024-10-02 44.86 45.46 44.86 44.44 0.0M
2024-10-01 42.70 44.80 42.10 44.75 0.0M
2024-09-30 43.11 43.11 43.11 43.06 0.0M
2024-09-27 42.41 42.41 42.41 42.34 0.0M
2024-09-26 42.52 42.52 42.14 42.65 0.0M
2024-09-25 43.96 43.96 43.96 44.03 0.0M
2024-09-24 44.23 44.50 44.23 44.14 0.0M
2024-09-23 43.91 43.91 43.91 43.73 0.0M
2024-09-20 43.78 43.78 43.78 43.91 0.0M
2024-09-19 43.65 43.83 43.65 44.02 0.0M
2024-09-18 43.26 43.26 42.85 43.36 0.0M
2024-09-17 43.21 43.30 43.21 43.36 0.0M
2024-09-16 42.57 42.57 42.57 42.82 0.0M
2024-09-13 42.93 42.93 42.88 42.88 0.0M
2024-09-12 43.34 43.34 43.34 43.34 0.0M
2024-09-11 41.72 42.03 41.43 41.60 0.0M
2024-09-10 42.59 42.82 41.60 41.43 0.0M
2024-09-09 42.80 42.80 42.80 42.42 0.0M
2024-09-06 43.24 43.24 42.40 42.40 0.0M
2024-09-05 43.26 43.26 43.26 43.44 0.0M
2024-09-04 43.55 43.55 43.20 43.48 0.0M
2024-09-03 45.93 45.93 44.11 44.00 0.0M
2024-09-02 45.52 45.52 45.52 45.59 0.0M
2024-08-30 46.95 46.95 46.95 45.86 0.0M
2024-08-29 45.89 45.89 45.89 46.82 0.0M
2024-08-28 46.32 46.32 45.80 46.07 0.0M
2024-08-27 47.25 47.25 47.25 46.60 0.0M
2024-08-26 46.31 46.40 46.31 47.23 0.0M
2024-08-23 45.25 45.25 45.25 45.75 0.0M
2024-08-22 44.54 44.54 44.45 45.28 0.0M
2024-08-21 45.24 45.60 45.19 45.27 0.0M
2024-08-20 45.55 45.60 45.55 45.31 0.0M
2024-08-19 46.71 46.81 46.61 46.68 0.0M
2024-08-16 47.81 47.81 46.78 47.25 0.0M
2024-08-15 47.16 47.16 47.16 48.08 0.0M
2024-08-14 47.90 47.90 47.90 47.31 0.0M
2024-08-13 48.60 48.60 48.50 47.99 0.0M
2024-08-12 47.65 47.66 47.65 48.05 0.0M
2024-08-09 47.05 47.05 47.05 47.20 0.0M
2024-08-08 46.40 47.04 46.40 46.90 0.0M
2024-08-07 45.54 46.81 45.54 46.92 0.0M
2024-08-06 45.78 45.78 45.51 45.64 0.0M
2024-08-05 45.55 45.56 44.80 45.39 0.0M
2024-08-02 48.26 48.26 48.26 45.82 0.0M
2024-08-01 48.89 48.89 48.89 48.36 0.0M
2024-07-31 47.84 48.25 47.84 48.35 0.0M
2024-07-30 47.20 47.20 47.20 46.94 0.0M
2024-07-29 48.15 48.17 48.15 47.56 0.0M
2024-07-26 48.71 48.71 48.71 47.63 0.0M
2024-07-25 48.07 48.07 47.50 48.25 0.0M
2024-07-24 47.96 47.96 47.96 48.26 0.0M
2024-07-23 48.48 48.48 48.00 47.71 0.0M
2024-07-22 48.72 48.72 48.72 48.25 0.0M
2024-07-19 49.67 49.67 49.67 49.37 0.0M
2024-07-18 50.01 50.01 50.01 49.80 0.0M
2024-07-17 49.18 49.66 49.18 49.61 0.0M
2024-07-16 49.57 49.57 49.57 49.38 0.0M
2024-07-15 49.87 49.87 49.87 49.86 0.0M
2024-07-12 50.53 50.53 50.53 50.37 0.0M
2024-07-11 50.58 50.58 50.58 50.19 0.0M
2024-07-10 49.77 49.77 49.77 50.51 0.0M
2024-07-09 50.69 50.70 50.69 50.44 0.0M
2024-07-08 51.00 51.00 50.95 50.99 0.0M
2024-07-05 51.71 51.71 51.71 52.07 0.0M
2024-07-04 51.46 51.46 51.46 51.87 0.0M
2024-07-03 51.67 51.67 51.67 51.15 0.0M
2024-07-02 51.84 52.12 51.84 51.77 0.0M
2024-07-01 50.93 50.93 50.71 51.42 0.0M
2024-06-28 51.28 51.28 51.28 50.51 0.0M
2024-06-27 50.46 50.46 50.46 51.07 0.0M
2024-06-26 50.69 50.69 50.69 50.20 0.0M
2024-06-25 50.75 50.75 50.75 50.65 0.0M
2024-06-24 50.38 50.38 50.38 50.61 0.0M
2024-06-21 50.60 50.61 50.60 50.87 0.0M
2024-06-20 50.31 50.74 50.31 50.39 0.0M
2024-06-19 50.22 50.56 50.22 50.33 0.0M
2024-06-18 49.66 50.00 49.66 50.07 0.0M
2024-06-17 48.83 49.23 48.83 49.54 0.0M
2024-06-14 48.87 49.60 48.87 49.04 0.0M
2024-06-13 48.39 48.39 48.39 48.73 0.0M
2024-06-12 48.76 48.76 48.76 48.05 0.0M
2024-06-11 48.11 48.11 48.11 48.41 0.0M
2024-06-10 47.21 47.21 47.21 48.05 0.0M
2024-06-07 48.87 47.00 46.55 47.00 0.0M
2024-06-06 46.10 46.55 46.10 46.55 0.0M
2024-06-05 45.34 45.62 45.34 45.35 0.0M
2024-06-04 45.42 45.45 45.29 45.48 0.0M
2024-06-03 47.55 47.55 46.04 45.69 0.0M
2024-05-31 48.08 48.08 48.05 47.65 0.0M
2024-05-30 48.84 48.84 48.84 48.41 0.0M
2024-05-29 49.23 49.23 49.23 48.96 0.0M
2024-05-28 48.29 48.29 48.29 48.90 0.0M
2024-05-27 47.98 47.98 47.98 48.22 0.0M
2024-05-24 47.50 47.50 47.50 47.61 0.0M
2024-05-23 48.08 47.81 47.67 47.81 0.0M
2024-05-22 47.81 47.98 47.81 47.99 0.0M
2024-05-21 48.39 48.39 48.39 48.49 0.0M
2024-05-20 48.91 48.91 48.70 48.81 0.0M
2024-05-17 48.60 48.60 48.60 48.52 0.0M
2024-05-16 48.08 48.32 48.08 48.04 0.0M
2024-05-15 48.20 48.20 47.41 47.82 0.0M
2024-05-14 48.61 48.61 48.00 47.89 0.0M
2024-05-13 48.61 48.64 48.50 48.64 0.0M
2024-05-10 48.27 49.15 49.04 49.15 0.0M
2024-05-09 49.02 49.02 49.02 48.78 0.0M
2024-05-08 48.16 48.16 48.00 48.78 0.0M
2024-05-07 48.63 48.63 48.63 48.58 0.0M
2024-05-06 48.80 48.80 48.60 48.65 0.0M
2024-05-03 48.80 48.96 48.50 48.50 0.0M
2024-05-02 49.23 49.31 48.84 49.09 0.0M
2024-04-30 50.94 50.94 50.94 50.87 0.0M
2024-04-29 51.20 51.66 51.20 51.04 0.0M
2024-04-26 51.61 51.61 51.61 51.88 0.0M
2024-04-25 51.10 51.10 51.10 50.62 0.0M
2024-04-24 51.40 51.40 51.40 51.21 0.0M
2024-04-23 50.85 50.85 50.15 50.87 0.0M
2024-04-22 50.15 50.25 50.15 50.68 0.0M
2024-04-19 51.41 51.41 50.73 50.89 0.0M
2024-04-18 50.91 50.91 50.38 50.82 0.0M
2024-04-17 52.47 52.47 52.36 51.93 0.0M
2024-04-16 52.90 52.90 52.66 52.82 0.0M
2024-04-15 52.30 52.30 52.22 52.23 0.0M
2024-04-12 52.59 53.74 52.59 53.35 0.0M
2024-04-11 52.23 52.23 52.11 52.13 0.0M
2024-04-10 51.27 51.56 51.25 51.61 0.0M
2024-04-09 51.70 51.70 51.70 51.30 0.0M
2024-04-08 51.31 51.76 51.31 51.30 0.0M
2024-04-05 52.01 52.33 51.85 52.27 0.0M
2024-04-04 51.06 51.06 50.84 50.85 0.0M
2024-04-03 51.25 51.43 51.25 51.34 0.0M
2024-04-02 49.71 51.22 49.71 51.04 0.0M
2024-03-28 49.31 49.60 49.31 49.65 0.0M
2024-03-27 48.66 48.66 48.66 48.92 0.0M
2024-03-26 49.11 49.21 49.11 49.12 0.0M
2024-03-25 48.84 49.30 48.84 49.30 0.0M
2024-03-22 48.65 48.65 48.65 48.74 0.0M
2024-03-21 48.68 48.81 48.68 48.53 0.0M
2024-03-20 49.14 49.14 48.56 48.68 0.0M
2024-03-19 48.95 49.39 48.95 49.38 0.0M
2024-03-18 48.50 48.90 48.49 48.86 0.0M
2024-03-15 48.02 48.02 47.94 48.24 0.0M
2024-03-14 47.38 48.00 47.38 48.00 0.0M
2024-03-13 46.39 46.39 46.39 47.15 0.0M
2024-03-12 46.69 46.69 46.59 46.54 0.0M
2024-03-11 46.27 46.27 46.27 46.53 0.0M
2024-03-08 47.02 47.02 46.08 46.20 0.0M
2024-03-07 46.73 46.73 46.58 46.57 0.0M
2024-03-06 46.60 46.60 46.60 47.39 0.0M
2024-03-05 46.73 46.73 46.73 46.85 0.0M
2024-03-04 47.39 47.39 47.39 47.13 0.0M
2024-03-01 46.72 46.72 46.72 47.81 0.0M
2024-02-29 46.73 46.64 46.64 46.64 0.0M
2024-02-28 46.69 47.00 46.45 46.49 0.0M
2024-02-27 46.35 46.35 46.35 46.56 0.0M
2024-02-26 45.59 45.60 45.59 46.14 0.0M
2024-02-23 46.65 46.65 46.65 46.29 0.0M
2024-02-22 46.56 46.90 46.54 46.83 0.0M
2024-02-21 46.26 46.56 46.26 46.56 0.0M
2024-02-20 47.18 47.18 47.18 46.25 0.0M
2024-02-19 46.77 46.77 46.77 47.12 0.0M
2024-02-16 46.74 46.74 46.44 46.92 0.0M
2024-02-15 46.03 46.86 46.03 46.83 0.0M
2024-02-14 47.07 47.40 46.94 46.78 0.0M
2024-02-13 46.60 46.94 46.60 47.10 0.0M
2024-02-12 46.03 46.03 46.03 46.37 0.0M
2024-02-09 46.07 46.30 46.07 46.13 0.0M
2024-02-08 45.02 45.79 45.02 46.02 0.0M
2024-02-07 44.64 44.93 44.64 44.87 0.0M
2024-02-06 44.46 44.67 44.46 44.67 0.0M
2024-02-05 43.96 44.00 43.96 43.91 0.0M
2024-02-02 43.98 43.98 43.92 43.92 0.0M
2024-02-01 45.55 45.82 45.55 45.78 0.0M
2024-01-31 46.31 46.31 45.55 45.64 0.0M
2024-01-30 46.13 46.13 45.63 46.29 0.0M
2024-01-26 46.13 45.97 45.65 45.65 0.0M
2024-01-25 45.97 45.00 44.86 45.00 0.0M
2024-01-24 44.60 44.60 44.60 44.70 0.0M
2024-01-23 44.58 44.58 44.58 44.83 0.0M
2024-01-22 43.58 43.58 43.58 44.47 0.0M
2024-01-19 44.86 44.10 43.55 43.55 0.0M
2024-01-18 43.63 43.63 43.55 43.86 0.0M
2024-01-17 43.17 43.17 43.17 43.34 0.0M
2024-01-16 43.36 43.36 43.36 43.62 0.0M
2024-01-15 43.43 43.43 43.00 43.22 0.0M
2024-01-12 43.87 43.87 43.78 43.47 0.0M
2024-01-11 42.80 42.80 42.80 43.72 0.0M
2024-01-10 43.06 43.06 43.06 42.83 0.0M
2024-01-09 42.51 43.28 42.51 43.21 0.0M
2024-01-08 43.26 43.26 41.88 41.82 0.0M
2024-01-05 43.31 43.47 43.31 43.69 0.0M
2024-01-04 43.78 43.82 43.70 42.43 0.0M
2024-01-03 41.89 43.35 41.80 43.29 0.0M
2024-01-02 43.12 43.12 43.12 42.15 0.0M