Europa Oil

EOG
🏛️ イギリス →
1.00
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 1.08 1.10 1.05 1.10 1.7M
2022-12-29 1.08 1.09 1.05 1.08 3.1M
2022-12-28 1.10 1.14 1.05 1.08 2.2M
2022-12-23 1.05 1.10 1.03 1.05 1.1M
2022-12-22 1.03 1.10 1.02 1.05 6.4M
2022-12-21 1.05 1.07 0.98 1.03 6.1M
2022-12-20 1.08 1.10 1.05 1.05 1.4M
2022-12-19 1.05 1.14 1.01 1.08 5.6M
2022-12-16 1.03 1.08 1.00 1.05 2.2M
2022-12-15 1.03 1.05 1.01 1.03 1.9M
2022-12-14 1.03 1.05 1.01 1.03 0.9M
2022-12-13 1.05 1.06 1.00 1.03 1.2M
2022-12-12 1.05 1.08 1.00 1.05 3.2M
2022-12-09 0.98 1.09 1.00 1.05 4.2M
2022-12-08 1.10 1.11 0.99 0.98 8.1M
2022-12-07 1.10 1.13 1.06 1.10 0.6M
2022-12-06 1.08 1.10 1.05 1.10 3.1M
2022-12-05 1.08 1.10 1.04 1.08 3.9M
2022-12-02 1.08 1.10 1.03 1.08 4.2M
2022-12-01 1.10 1.12 1.05 1.08 2.9M
2022-11-30 1.10 1.12 1.05 1.10 5.6M
2022-11-29 1.10 1.14 1.07 1.10 0.9M
2022-11-28 1.10 1.13 1.09 1.10 2.8M
2022-11-25 1.15 1.15 1.08 1.10 4.6M
2022-11-24 1.13 1.16 1.11 1.15 5.7M
2022-11-23 0.93 1.17 1.00 1.13 9.0M
2022-11-22 1.10 1.20 1.12 1.15 2.8M
2022-11-21 1.15 1.20 1.10 1.10 3.8M
2022-11-18 1.18 1.18 1.14 1.15 4.1M
2022-11-17 1.18 1.19 1.15 1.18 2.5M
2022-11-16 1.23 1.25 1.16 1.18 15.0M
2022-11-15 1.28 1.29 1.20 1.23 3.8M
2022-11-14 1.35 1.49 1.25 1.28 20.8M
2022-11-11 1.20 1.32 1.20 1.25 5.2M
2022-11-10 1.20 1.24 1.15 1.20 3.0M
2022-11-09 1.28 1.28 1.20 1.20 2.7M
2022-11-08 1.25 1.32 1.20 1.28 2.0M
2022-11-07 1.30 1.30 1.18 1.28 5.7M
2022-11-04 1.33 1.40 1.26 1.30 8.6M
2022-11-03 1.25 1.36 1.20 1.33 14.7M
2022-11-02 1.35 1.40 1.21 1.23 14.6M
2022-11-01 1.15 1.44 1.13 1.40 16.9M
2022-10-31 1.23 1.23 1.12 1.15 5.6M
2022-10-28 1.20 1.25 1.10 1.23 10.7M
2022-10-27 1.23 1.24 1.15 1.20 3.0M
2022-10-26 1.28 1.27 1.17 1.23 4.5M
2022-10-25 1.18 1.30 1.16 1.28 13.3M
2022-10-24 1.13 1.20 1.07 1.18 9.1M
2022-10-21 1.15 1.18 1.08 1.13 13.9M
2022-10-20 1.13 1.21 1.13 1.15 9.1M
2022-10-19 1.23 1.29 1.12 1.13 15.6M
2022-10-18 1.15 1.24 1.14 1.20 14.9M
2022-10-17 1.10 1.25 1.06 1.15 30.1M
2022-10-14 1.15 1.18 1.07 1.10 23.6M
2022-10-13 1.25 1.24 1.13 1.15 20.3M
2022-10-12 1.25 1.30 1.16 1.25 22.8M
2022-10-11 1.23 1.29 1.13 1.13 41.1M
2022-10-10 1.65 1.56 1.15 1.28 161.5M
2022-10-07 2.25 2.27 2.16 2.20 4.9M
2022-10-06 2.33 2.41 2.16 2.25 10.8M
2022-10-05 2.25 2.47 2.21 2.28 16.6M
2022-10-04 2.15 2.30 2.15 2.25 10.8M
2022-10-03 2.15 2.20 2.10 2.15 6.7M
2022-09-30 2.08 2.20 2.01 2.15 12.2M
2022-09-29 2.13 2.18 2.07 2.08 2.4M
2022-09-28 2.25 2.27 2.10 2.20 7.5M
2022-09-27 2.15 2.28 2.05 2.25 17.1M
2022-09-26 2.23 2.30 2.03 2.13 20.1M
2022-09-23 2.28 2.38 2.20 2.23 21.3M
2022-09-22 2.48 2.50 2.27 2.28 20.7M
2022-09-21 2.60 2.66 2.33 2.48 47.1M
2022-09-20 2.95 3.10 2.56 2.60 15.7M
2022-09-16 2.95 2.96 2.71 2.80 16.7M
2022-09-15 2.85 3.07 2.86 2.95 9.9M
2022-09-14 2.80 2.95 2.76 2.85 6.8M
2022-09-13 2.75 3.04 2.72 2.85 11.8M
2022-09-12 2.80 2.87 2.62 2.75 11.0M
2022-09-09 2.75 2.94 2.70 2.80 19.9M
2022-09-08 2.80 3.09 2.76 2.85 32.6M
2022-09-07 2.95 3.00 2.71 2.80 30.0M
2022-09-06 2.95 3.00 2.81 2.90 14.1M
2022-09-05 3.10 3.30 2.90 2.98 22.3M
2022-09-02 3.10 3.25 3.03 3.10 22.8M
2022-09-01 3.05 3.27 2.97 3.10 18.9M
2022-08-31 2.95 3.15 2.90 3.05 9.2M
2022-08-30 3.00 3.18 2.91 2.95 18.9M
2022-08-26 2.90 3.08 2.81 3.00 25.2M
2022-08-25 2.90 2.95 2.76 2.90 6.9M
2022-08-24 2.90 3.00 2.80 2.90 15.9M
2022-08-23 2.80 2.98 2.71 2.90 9.0M
2022-08-22 2.80 2.90 2.64 2.80 11.5M
2022-08-19 2.85 2.95 2.74 2.80 10.3M
2022-08-18 2.80 2.90 2.71 2.81 8.0M
2022-08-17 2.80 2.89 2.63 2.80 17.0M
2022-08-16 2.88 2.90 2.70 2.80 5.8M
2022-08-15 2.75 3.07 2.76 2.85 26.9M
2022-08-12 2.75 2.80 2.62 2.75 6.7M
2022-08-11 2.63 2.91 2.66 2.75 23.1M
2022-08-10 2.63 2.70 2.51 2.63 17.1M
2022-08-09 2.40 2.60 2.33 2.60 15.9M
2022-08-08 2.40 2.46 2.26 2.40 8.0M
2022-08-05 2.45 2.55 2.35 2.40 5.7M
2022-08-04 2.55 2.55 2.43 2.45 2.9M
2022-08-03 2.60 2.64 2.46 2.55 4.6M
2022-08-02 2.55 2.70 2.47 2.60 9.0M
2022-08-01 2.45 2.60 2.31 2.55 10.1M
2022-07-29 2.25 2.40 2.23 2.35 11.9M
2022-07-28 2.25 2.27 2.20 2.25 1.7M
2022-07-27 2.25 2.27 2.20 2.25 6.2M
2022-07-26 2.23 2.27 2.19 2.25 1.2M
2022-07-25 2.25 2.26 2.13 2.23 5.5M
2022-07-22 2.30 2.40 2.22 2.25 6.6M
2022-07-21 2.30 2.34 2.27 2.30 2.1M
2022-07-20 2.30 2.36 2.22 2.30 2.2M
2022-07-19 2.35 2.34 2.27 2.30 4.6M
2022-07-18 2.30 2.39 2.27 2.35 4.3M
2022-07-15 2.25 2.36 2.25 2.30 6.3M
2022-07-14 2.30 2.40 2.20 2.25 4.8M
2022-07-13 2.25 2.33 2.20 2.30 3.0M
2022-07-12 2.25 2.36 2.21 2.25 6.0M
2022-07-11 2.25 2.30 2.16 2.25 2.6M
2022-07-08 2.30 2.29 2.20 2.25 4.7M
2022-07-07 2.30 2.29 2.20 2.30 6.1M
2022-07-06 2.35 2.34 2.20 2.25 3.1M
2022-07-05 2.35 2.35 2.26 2.35 2.2M
2022-07-04 2.35 2.35 2.19 2.35 4.9M
2022-07-01 2.40 2.46 2.23 2.35 6.7M
2022-06-30 2.40 2.54 2.30 2.40 5.8M
2022-06-29 2.45 2.50 2.33 2.40 4.5M
2022-06-28 2.40 2.50 2.36 2.45 5.8M
2022-06-27 2.30 2.50 2.22 2.40 9.2M
2022-06-24 2.30 2.34 2.16 2.30 6.8M
2022-06-23 2.25 2.38 2.21 2.30 4.1M
2022-06-22 2.20 2.30 2.15 2.25 8.6M
2022-06-21 2.35 2.35 2.17 2.20 6.4M
2022-06-20 2.25 2.47 2.23 2.35 8.0M
2022-06-17 2.20 2.30 2.10 2.25 2.1M
2022-06-16 2.30 2.32 2.10 2.20 11.5M
2022-06-15 2.30 2.34 2.22 2.30 3.4M
2022-06-14 2.25 2.40 2.20 2.30 3.0M
2022-06-13 2.40 2.43 2.20 2.25 8.9M
2022-06-10 2.50 2.47 2.33 2.40 1.1M
2022-06-09 2.50 2.54 2.40 2.50 3.5M
2022-06-08 2.35 2.60 2.32 2.50 20.4M
2022-06-07 2.40 2.44 2.30 2.35 7.4M
2022-06-06 2.55 2.60 2.40 2.40 12.1M
2022-06-01 2.35 2.60 2.42 2.50 10.6M
2022-05-31 2.35 2.60 2.34 2.40 16.6M
2022-05-30 2.45 2.55 2.20 2.35 13.7M
2022-05-27 2.20 2.26 2.17 2.25 3.4M
2022-05-26 2.15 2.20 2.10 2.20 4.5M
2022-05-25 2.20 2.25 2.16 2.15 8.3M
2022-05-24 2.25 2.30 2.14 2.20 10.4M
2022-05-23 2.25 2.30 2.20 2.25 10.8M
2022-05-20 2.25 2.27 2.20 2.25 6.0M
2022-05-19 2.25 2.24 2.20 2.25 2.0M
2022-05-18 2.25 2.28 2.20 2.25 4.7M
2022-05-17 2.35 2.33 2.16 2.25 10.5M
2022-05-16 2.25 2.37 2.24 2.35 6.9M
2022-05-13 2.20 2.25 2.16 2.25 6.4M
2022-05-12 2.25 2.26 2.13 2.20 8.8M
2022-05-11 2.25 2.35 2.20 2.25 11.0M
2022-05-10 2.25 2.47 2.20 2.25 14.2M
2022-05-09 2.55 2.51 2.21 2.28 25.0M
2022-05-06 2.70 2.65 2.46 2.55 9.7M
2022-05-05 2.65 2.80 2.63 2.70 7.7M
2022-05-04 2.40 2.70 2.34 2.65 16.7M
2022-05-03 2.40 2.47 2.30 2.40 2.9M
2022-04-29 2.35 2.42 2.23 2.40 11.2M
2022-04-28 2.40 2.50 2.32 2.35 5.8M
2022-04-27 2.30 2.50 2.22 2.40 23.2M
2022-04-26 2.45 2.54 2.21 2.35 18.4M
2022-04-25 2.35 2.43 2.21 2.30 27.2M
2022-04-22 2.50 2.57 2.36 2.35 10.0M
2022-04-21 2.70 2.77 2.40 2.50 10.2M
2022-04-20 2.45 2.56 2.33 2.45 10.9M
2022-04-19 2.58 2.58 2.40 2.45 10.8M
2022-04-14 2.65 2.68 2.52 2.58 6.8M
2022-04-13 2.80 2.89 2.60 2.65 13.1M
2022-04-12 2.75 2.82 2.50 2.65 24.0M
2022-04-11 2.60 2.99 2.50 2.70 27.6M
2022-04-08 2.60 2.74 2.40 2.60 17.1M
2022-04-07 2.60 2.79 2.50 2.60 18.8M
2022-04-06 2.30 2.77 2.22 2.60 46.4M
2022-04-05 2.10 2.40 2.02 2.20 27.1M
2022-04-04 2.10 2.15 1.99 2.10 13.8M
2022-04-01 2.15 2.18 2.01 2.10 15.9M
2022-03-31 2.15 2.24 2.10 2.10 94.1M
2022-03-30 2.05 2.27 2.01 2.15 35.0M
2022-03-29 2.10 2.20 1.92 2.05 54.6M
2022-03-28 2.15 2.27 2.00 2.10 82.6M
2022-03-25 2.10 2.57 1.80 2.15 56.5M
2022-03-24 2.10 2.19 2.00 2.10 6.0M
2022-03-23 2.25 2.25 2.00 2.10 7.6M
2022-03-22 2.40 2.39 2.15 2.25 3.3M
2022-03-21 2.35 2.46 2.10 2.30 3.6M
2022-03-18 2.40 2.49 2.26 2.35 2.4M
2022-03-17 2.30 2.40 2.22 2.40 1.4M
2022-03-16 2.20 2.40 2.19 2.30 2.6M
2022-03-15 2.45 2.42 2.06 2.30 6.8M
2022-03-14 2.60 2.78 2.40 2.40 5.3M
2022-03-11 2.70 2.90 2.50 2.60 8.3M
2022-03-10 2.95 3.18 2.50 2.70 8.4M
2022-03-09 2.80 3.19 2.80 2.95 15.7M
2022-03-08 2.50 2.90 2.50 2.80 15.7M
2022-03-07 2.00 2.80 1.94 2.50 32.5M
2022-03-04 2.00 2.04 1.84 2.00 16.5M
2022-03-03 2.10 2.20 1.80 2.00 68.9M
2022-03-02 2.85 3.20 2.60 2.70 10.3M
2022-03-01 3.60 3.70 3.00 3.15 11.4M
2022-02-28 3.15 3.60 3.13 3.55 15.3M
2022-02-25 2.80 3.30 2.78 3.10 6.2M
2022-02-24 2.75 3.08 2.55 2.80 6.2M
2022-02-23 2.55 3.06 2.44 2.80 7.0M
2022-02-22 2.50 2.70 2.36 2.55 5.5M
2022-02-21 2.25 2.70 2.30 2.70 5.1M
2022-02-18 2.15 2.45 2.10 2.25 8.4M
2022-02-17 1.85 2.18 1.83 2.15 3.5M
2022-02-16 1.70 1.90 1.67 1.85 1.6M
2022-02-15 1.65 1.74 1.66 1.70 2.2M
2022-02-14 1.65 1.69 1.65 1.65 2.6M
2022-02-11 1.65 1.68 1.64 1.65 2.1M
2022-02-10 1.68 1.70 1.64 1.65 2.7M
2022-02-09 1.68 1.72 1.65 1.70 2.0M
2022-02-08 1.80 1.79 1.67 1.68 6.6M
2022-02-07 1.80 1.80 1.71 1.80 1.1M
2022-02-04 1.80 1.90 1.74 1.80 3.2M
2022-02-03 1.85 1.87 1.71 1.80 6.5M
2022-02-02 2.00 2.02 1.80 1.85 5.0M
2022-02-01 2.00 2.10 1.96 2.00 3.4M
2022-01-31 1.95 2.10 1.90 2.00 3.5M
2022-01-28 2.10 2.18 1.95 1.95 5.7M
2022-01-27 1.95 2.19 1.89 2.10 10.2M
2022-01-26 1.70 2.09 1.74 1.90 11.0M
2022-01-25 1.55 1.80 1.56 1.70 7.9M
2022-01-24 1.58 1.59 1.50 1.55 1.5M
2022-01-21 1.60 1.60 1.50 1.58 2.8M
2022-01-20 1.70 1.78 1.55 1.60 3.5M
2022-01-19 1.55 1.80 1.60 1.70 12.4M
2022-01-18 1.50 1.58 1.45 1.50 0.8M
2022-01-17 1.40 1.60 1.38 1.50 1.2M
2022-01-14 1.40 1.50 1.38 1.40 0.8M
2022-01-13 1.40 1.38 1.36 1.40 0.1M
2022-01-12 1.40 1.47 1.35 1.40 0.9M
2022-01-11 1.40 1.50 1.30 1.40 1.1M
2022-01-10 1.35 1.38 1.30 1.35 0.7M
2022-01-07 1.35 1.37 1.28 1.35 0.6M
2022-01-06 1.40 1.38 1.30 1.35 0.5M
2022-01-05 1.45 1.45 1.30 1.40 0.8M
2022-01-04 1.35 1.50 1.31 1.45 2.6M