BW LPG

BWLPG
🏛️ イギリス →
157.30
最終更新: 2025-10-03
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
2025-10-03 157.30 140.70 136.70 157.30 0.0M
2025-10-02 157.30 141.40 137.95 157.30 0.0M
2025-10-01 143.50 143.50 138.40 138.50 0.0M
2025-09-30 157.30 146.70 142.60 157.30 0.0M
2025-09-29 157.30 151.90 146.50 157.30 0.0M
2025-09-26 157.30 155.10 151.90 157.30 0.0M
2025-09-25 157.30 158.90 154.00 157.30 0.0M
2025-09-24 157.30 158.00 154.50 157.30 0.0M
2025-09-23 157.30 156.80 150.50 157.30 0.0M
2025-09-22 157.30 154.20 150.90 157.30 0.0M
2025-09-19 157.30 155.70 153.30 157.30 0.0M
2025-09-18 157.30 157.80 155.20 157.30 0.1M
2025-09-17 157.30 158.50 156.00 157.30 0.0M
2025-09-16 157.30 159.50 157.40 157.30 0.0M
2025-09-15 157.30 160.70 158.00 157.30 0.1M
2025-09-12 157.30 158.40 153.70 157.30 0.0M
2025-09-11 157.30 156.90 154.10 157.30 0.0M
2025-09-10 157.30 158.00 154.70 157.30 0.0M
2025-09-09 157.30 160.00 155.00 157.30 0.1M
2025-09-08 157.30 157.50 153.30 157.30 0.0M
2025-09-05 157.30 153.80 151.40 157.30 0.0M
2025-09-04 157.30 152.90 149.40 157.30 0.1M
2025-09-03 157.30 155.90 152.70 157.30 0.0M
2025-09-02 157.30 158.40 153.30 157.30 0.1M
2025-09-01 157.30 155.60 152.40 157.30 0.0M
2025-08-29 155.20 158.20 155.20 157.30 0.0M
2025-08-28 155.00 159.80 154.10 156.90 0.1M
2025-08-27 153.40 157.50 153.10 155.20 0.1M
2025-08-26 153.00 159.90 151.90 156.50 0.1M
2025-08-25 163.51 167.50 162.90 163.51 0.0M
2025-08-22 163.20 166.70 163.00 165.30 0.0M
2025-08-21 158.30 163.70 158.30 162.60 0.0M
2025-08-20 155.60 159.10 154.00 157.70 0.0M
2025-08-19 154.60 157.70 154.40 156.90 0.0M
2025-08-18 149.70 152.00 148.70 151.70 0.0M
2025-08-15 151.70 152.00 149.00 149.50 0.0M
2025-08-14 148.70 152.40 148.50 150.70 0.0M
2025-08-13 149.50 150.30 147.80 148.10 0.0M
2025-08-12 151.10 151.30 148.50 148.90 0.1M
2025-08-11 151.50 152.30 147.60 148.90 0.0M
2025-08-08 150.50 155.10 150.80 152.20 0.0M
2025-08-07 151.70 152.30 150.00 151.70 0.0M
2025-08-06 149.70 153.80 149.00 151.50 0.0M
2025-08-05 143.70 150.30 143.60 149.70 0.0M
2025-08-04 137.20 143.80 137.60 140.90 0.0M
2025-08-01 138.60 140.00 134.40 134.10 0.0M
2025-07-31 138.20 140.10 138.10 140.10 0.0M
2025-07-30 140.10 140.40 137.30 138.00 0.0M
2025-07-29 142.10 143.40 138.80 139.80 0.1M
2025-07-28 141.10 143.70 140.50 141.30 0.0M
2025-07-25 141.30 141.90 138.40 139.20 0.0M
2025-07-24 141.50 142.80 140.20 141.50 0.0M
2025-07-23 134.30 141.70 133.90 140.10 0.0M
2025-07-22 133.50 134.40 132.80 133.50 0.0M
2025-07-21 133.90 135.40 134.00 133.90 0.0M
2025-07-18 134.30 135.60 133.80 134.30 0.0M
2025-07-17 134.30 134.60 132.30 134.10 0.0M
2025-07-16 130.00 133.20 129.30 133.30 0.0M
2025-07-15 130.60 133.10 129.50 130.40 0.0M
2025-07-14 134.10 134.40 131.30 132.10 0.0M
2025-07-11 131.60 134.10 131.50 132.90 0.0M
2025-07-10 128.00 132.40 127.50 131.40 0.0M
2025-07-09 128.80 129.20 126.10 126.90 0.0M
2025-07-08 126.70 128.90 126.20 128.40 0.0M
2025-07-07 123.40 127.60 123.10 126.90 0.0M
2025-07-04 124.50 124.80 123.30 124.50 0.0M
2025-07-03 123.60 125.00 123.35 125.30 0.0M
2025-07-02 119.30 122.30 118.65 121.00 0.0M
2025-07-01 118.50 120.30 117.00 118.10 0.0M
2025-06-30 121.20 121.80 118.80 119.30 0.0M
2025-06-27 121.20 122.85 119.60 122.20 0.0M
2025-06-26 122.40 124.30 120.40 120.40 0.0M
2025-06-25 119.10 124.20 118.80 122.00 0.0M
2025-06-24 115.60 119.20 113.00 117.90 0.1M
2025-06-23 125.30 126.50 122.50 123.40 0.1M
2025-06-20 123.40 125.70 121.20 121.80 0.0M
2025-06-19 122.40 123.60 121.60 122.40 0.0M
2025-06-18 123.20 124.30 121.90 123.20 0.1M
2025-06-17 120.80 122.80 119.20 122.60 0.0M
2025-06-16 120.00 122.70 118.00 117.90 0.0M
2025-06-13 119.50 123.40 116.60 117.50 0.1M
2025-06-12 113.60 114.10 111.05 113.60 0.0M
2025-06-11 110.30 114.50 110.30 113.20 0.0M
2025-06-10 113.60 114.20 110.20 110.90 0.0M
2025-06-09 114.20 114.20 114.20 114.20 0.0M
2025-06-06 114.20 115.10 112.80 114.20 0.0M
2025-06-05 112.20 113.95 111.25 113.80 0.0M
2025-06-04 107.00 111.05 106.80 108.70 0.0M
2025-06-03 104.60 105.25 103.15 104.40 0.0M
2025-06-02 104.40 106.20 103.20 104.20 0.0M
2025-05-30 104.80 106.50 104.60 105.80 0.0M
2025-05-29 105.00 105.00 105.00 105.00 0.0M
2025-05-28 106.80 108.60 105.00 105.00 0.0M
2025-05-27 109.10 110.20 108.10 109.10 0.0M
2025-05-26 109.00 109.60 108.20 109.00 0.0M
2025-05-23 105.60 107.90 103.10 105.20 0.0M
2025-05-22 110.50 111.60 108.60 108.90 0.0M
2025-05-21 118.30 118.90 112.20 113.40 0.0M
2025-05-20 118.90 120.60 116.00 117.50 0.0M
2025-05-19 121.00 121.00 115.70 115.80 0.0M
2025-05-16 118.30 122.30 118.30 121.20 0.0M
2025-05-15 123.00 123.70 118.30 119.70 0.0M
2025-05-14 119.30 123.90 119.00 122.40 0.0M
2025-05-13 118.30 118.40 115.80 116.30 0.0M
2025-05-12 111.30 114.90 110.60 114.00 0.0M
2025-05-09 107.80 109.30 108.00 109.30 0.0M
2025-05-08 103.70 105.60 103.20 105.20 0.0M
2025-05-07 105.60 106.10 102.00 102.70 0.0M
2025-05-06 107.40 108.40 106.60 106.00 0.0M
2025-05-05 107.50 109.10 106.70 107.50 0.0M
2025-05-02 106.80 108.50 104.60 107.80 0.0M
2025-05-01 102.70 102.70 102.70 102.70 0.0M
2025-04-30 104.20 104.80 102.30 102.70 0.0M
2025-04-29 104.20 105.30 101.40 104.00 0.0M
2025-04-28 108.70 110.10 105.40 106.80 0.0M
2025-04-25 104.20 109.60 104.00 108.30 0.0M
2025-04-24 99.80 100.70 99.50 99.80 0.0M
2025-04-23 98.40 101.20 98.90 100.50 0.0M
2025-04-22 97.20 98.90 95.20 97.65 0.0M
2025-04-17 99.00 99.00 99.00 99.00 0.0M
2025-04-16 96.60 98.40 96.55 99.00 0.0M
2025-04-15 100.55 103.10 98.55 99.00 0.0M
2025-04-14 100.15 102.70 99.60 100.15 0.0M
2025-04-11 94.75 97.50 92.50 96.20 0.0M
2025-04-10 99.40 99.95 93.00 93.30 0.1M
2025-04-09 91.35 93.95 90.05 92.10 0.0M
2025-04-08 95.35 99.45 94.05 97.50 0.0M
2025-04-07 83.85 91.90 81.20 93.50 0.0M
2025-04-04 99.75 101.90 91.60 91.85 0.2M
2025-04-03 108.10 110.00 105.30 106.00 0.0M
2025-04-02 114.20 114.90 111.70 112.60 0.0M
2025-04-01 114.80 115.80 114.50 114.80 0.0M
2025-03-31 116.50 117.00 112.50 113.50 0.0M
2025-03-28 115.50 118.10 114.10 116.50 0.0M
2025-03-27 118.50 118.90 115.00 116.50 0.0M
2025-03-26 122.00 121.90 119.80 120.00 0.0M
2025-03-25 121.00 123.20 119.40 123.00 0.1M
2025-03-24 122.00 122.60 118.80 122.00 0.0M
2025-03-21 123.00 124.20 121.10 121.00 0.0M
2025-03-20 124.00 126.00 121.50 124.00 0.0M
2025-03-19 118.50 123.70 119.60 124.00 0.0M
2025-03-18 115.50 120.60 116.50 118.50 0.0M
2025-03-17 115.50 118.50 114.20 116.50 0.0M
2025-03-14 116.50 118.90 113.90 113.50 0.0M
2025-03-13 113.50 118.00 113.00 116.50 0.1M
2025-03-12 107.50 112.70 107.10 111.50 0.1M
2025-03-11 106.50 110.70 105.10 107.50 0.1M
2025-03-10 115.50 116.30 109.40 109.50 0.0M
2025-03-07 116.50 118.00 112.60 115.50 0.0M
2025-03-06 123.00 123.60 119.70 121.00 0.0M
2025-03-05 123.00 124.90 120.70 121.00 0.0M
2025-03-04 124.00 125.00 121.20 122.00 0.0M
2025-03-03 132.00 133.30 125.70 126.00 0.0M
2025-02-28 127.00 132.60 127.10 131.00 0.0M
2025-02-27 127.00 132.30 126.00 128.00 0.1M
2025-02-26 131.00 132.70 129.45 130.00 0.0M
2025-02-25 134.00 137.00 130.90 132.00 0.0M
2025-02-24 140.50 142.00 132.20 133.00 0.0M
2025-02-21 140.50 143.70 139.50 140.50 0.0M
2025-02-20 145.50 143.20 136.10 139.00 0.1M
2025-02-19 144.50 145.70 142.70 144.50 0.0M
2025-02-18 139.00 144.00 138.50 142.50 0.0M
2025-02-17 140.50 142.80 137.10 138.00 0.0M
2025-02-14 142.50 144.20 138.70 140.50 0.1M
2025-02-13 145.50 148.50 140.20 143.50 0.0M
2025-02-12 147.50 146.90 138.60 146.50 0.0M
2025-02-11 143.50 146.70 143.30 145.50 0.0M
2025-02-10 147.50 148.40 141.40 143.50 0.0M
2025-02-07 144.50 148.00 144.90 146.50 0.0M
2025-02-06 147.50 148.10 144.20 145.50 0.0M
2025-02-05 148.50 148.70 145.00 146.50 0.0M
2025-02-04 139.00 146.40 139.20 144.50 0.0M
2025-02-03 137.00 142.30 134.90 140.50 0.0M
2025-01-31 149.50 152.30 141.70 144.50 0.0M
2025-01-30 139.00 143.80 136.90 142.50 0.0M
2025-01-29 133.00 134.60 131.10 132.00 0.0M
2025-01-28 131.00 133.70 129.80 131.00 0.0M
2025-01-27 130.00 132.50 127.50 131.00 0.0M
2025-01-24 134.00 134.40 128.90 129.00 0.0M
2025-01-23 132.00 134.40 127.70 132.00 0.1M
2025-01-22 135.00 135.90 131.60 133.00 0.0M
2025-01-21 142.50 143.20 139.60 140.50 0.0M
2025-01-20 141.50 145.20 140.50 141.50 0.0M
2025-01-17 145.50 146.20 140.70 143.50 0.0M
2025-01-16 147.50 147.20 143.40 145.50 0.0M
2025-01-15 146.50 147.60 143.40 144.50 0.0M
2025-01-14 142.50 145.60 140.70 144.50 0.0M
2025-01-13 139.00 140.40 137.30 139.00 0.0M
2025-01-10 129.00 137.90 128.90 137.00 0.0M
2025-01-09 130.00 132.80 128.20 128.00 0.0M
2025-01-08 127.00 129.20 127.00 128.00 0.0M
2025-01-07 128.00 129.60 125.30 129.00 0.0M
2025-01-06 134.00 134.20 130.30 131.00 0.0M
2025-01-03 135.00 136.70 133.10 135.00 0.0M
2025-01-02 129.00 134.10 128.00 133.00 0.0M