ICE BRENT CRUDE OIL ETC

BNQA
🏛️ ドイツ →
93.53
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
2023-12-29 87.80 87.80 87.00 87.00 0.0M
2023-12-28 89.50 89.50 88.48 88.56 0.0M
2023-12-27 91.46 91.46 89.84 89.84 0.0M
2023-12-22 90.67 90.67 89.94 89.94 0.0M
2023-12-21 90.99 90.99 89.16 89.78 0.0M
2023-12-20 90.87 91.75 90.87 91.37 0.0M
2023-12-19 89.34 90.60 89.03 90.60 0.0M
2023-12-18 88.41 90.60 87.24 89.93 0.0M
2023-12-15 87.54 88.25 87.32 87.66 0.0M
2023-12-14 86.23 87.67 85.94 87.26 0.0M
2023-12-13 84.50 86.36 84.50 86.29 0.0M
2023-12-12 88.66 88.66 85.32 85.32 0.0M
2023-12-11 89.02 89.02 87.84 87.95 0.0M
2023-12-08 87.39 88.50 87.28 88.26 0.0M
2023-12-07 86.86 87.27 86.05 86.05 0.0M
2023-12-06 89.38 89.38 86.31 86.31 0.0M
2023-12-05 90.44 90.81 89.61 90.37 0.0M
2023-12-04 89.61 90.82 89.28 90.78 0.0M
2023-12-01 92.22 93.00 92.02 93.00 0.0M
2023-11-30 94.86 95.79 91.74 91.74 0.0M
2023-11-29 92.42 93.86 92.42 93.17 0.0M
2023-11-28 91.10 92.85 91.10 92.68 0.0M
2023-11-27 90.63 91.67 90.47 91.16 0.0M
2023-11-24 92.85 93.31 92.74 93.09 0.0M
2023-11-23 92.62 92.62 91.75 92.14 0.0M
2023-11-22 94.08 94.28 90.45 90.91 0.0M
2023-11-21 93.00 93.38 93.00 93.11 0.0M
2023-11-20 92.20 93.90 92.20 93.90 0.0M
2023-11-17 88.98 91.21 88.73 91.21 0.0M
2023-11-16 92.19 92.82 89.30 89.30 0.0M
2023-11-15 94.14 94.14 93.04 93.04 0.0M
2023-11-14 95.56 95.74 95.08 95.08 0.0M
2023-11-13 93.41 95.31 93.41 95.31 0.0M
2023-11-10 93.17 94.44 93.17 94.44 0.0M
2023-11-09 92.75 93.98 92.62 93.38 0.0M
2023-11-08 94.52 94.92 92.89 92.89 0.0M
2023-11-07 96.97 96.97 95.55 95.55 0.0M
2023-11-06 98.52 98.85 98.52 98.82 0.0M
2023-11-03 101.07 101.07 98.49 98.49 0.0M
2023-11-02 99.55 100.31 98.81 100.31 0.0M
2023-11-01 99.84 101.38 99.84 100.47 0.0M
2023-10-31 100.70 100.76 100.37 100.76 0.0M
2023-10-30 102.52 102.52 100.87 100.87 0.0M
2023-10-27 103.01 104.00 101.66 101.87 0.0M
2023-10-26 103.24 103.98 101.96 102.63 0.0M
2023-10-25 100.86 102.04 100.20 101.46 0.0M
2023-10-24 102.67 103.11 100.73 100.73 0.0M
2023-10-23 104.86 105.00 103.93 103.93 0.0M
2023-10-20 106.81 107.08 106.42 106.75 0.0M
2023-10-19 104.46 104.98 103.78 104.98 0.0M
2023-10-18 104.89 106.18 104.73 105.04 0.0M
2023-10-17 103.00 103.18 101.99 101.99 0.0M
2023-10-16 104.16 104.23 103.04 103.04 0.0M
2023-10-13 100.18 103.23 100.18 103.23 0.0M
2023-10-12 97.87 99.72 97.87 99.39 0.0M
2023-10-11 100.33 100.33 97.40 97.99 0.0M
2023-10-10 100.08 100.16 99.51 99.51 0.0M
2023-10-09 100.00 100.72 99.46 100.30 0.0M
2023-10-06 96.26 96.37 95.89 95.89 0.0M
2023-10-05 98.80 98.80 96.32 96.32 0.0M
2023-10-04 104.17 104.17 100.37 100.37 0.0M
2023-10-03 103.93 104.94 103.37 104.94 0.0M
2023-10-02 105.35 106.49 104.20 104.20 0.0M
2023-09-29 105.87 106.56 104.66 105.41 0.0M
2023-09-28 108.56 108.56 107.02 107.02 0.0M
2023-09-27 105.73 108.59 105.73 108.11 0.0M
2023-09-26 103.56 105.14 103.56 105.14 0.0M
2023-09-25 104.39 104.75 103.93 103.94 0.0M
2023-09-22 104.63 105.34 104.12 104.12 0.0M
2023-09-21 103.30 104.69 103.14 104.69 0.0M
2023-09-20 103.97 104.51 103.97 104.51 0.0M
2023-09-19 105.49 105.90 105.23 105.90 0.0M
2023-09-18 105.42 105.69 105.19 105.19 0.0M
2023-09-15 105.52 105.52 104.37 104.56 0.0M
2023-09-14 102.74 104.46 102.74 104.46 0.0M
2023-09-13 102.52 102.97 101.90 102.51 0.0M
2023-09-12 101.08 102.69 101.08 102.42 0.0M
2023-09-11 100.79 100.79 100.44 100.44 0.0M
2023-09-08 99.82 101.05 99.82 100.99 0.0M
2023-09-07 100.28 100.75 100.07 100.63 0.0M
2023-09-06 100.04 100.14 99.47 100.14 0.0M
2023-09-05 98.00 100.86 98.00 100.86 0.0M
2023-09-04 97.63 98.08 97.48 98.08 0.0M
2023-09-01 95.23 96.91 95.23 96.85 0.0M
2023-08-31 92.89 94.54 92.89 94.23 0.0M
2023-08-30 93.28 93.32 92.28 92.28 0.0M
2023-08-29 92.18 93.08 92.18 92.36 0.0M
2023-08-28 92.56 92.56 92.09 92.50 0.0M
2023-08-25 91.87 92.42 91.87 92.17 0.0M
2023-08-24 90.34 91.02 90.32 90.67 0.0M
2023-08-23 91.28 91.28 90.90 90.97 0.0M
2023-08-22 92.85 92.85 91.79 91.79 0.0M
2023-08-21 92.92 92.92 92.10 92.63 0.0M
2023-08-18 91.47 91.71 90.95 91.71 0.0M
2023-08-17 91.05 91.98 91.05 91.98 0.0M
2023-08-16 91.34 91.98 91.34 91.98 0.0M
2023-08-15 93.00 93.00 91.43 91.43 0.0M
2023-08-14 92.45 93.27 92.45 93.17 0.0M
2023-08-11 92.35 93.46 92.35 93.46 0.0M
2023-08-10 93.77 93.90 93.20 93.20 0.0M
2023-08-09 92.47 93.63 92.47 93.55 0.0M
2023-08-08 91.02 91.87 90.24 91.87 0.0M
2023-08-07 92.33 92.41 91.30 91.44 0.0M
2023-08-04 91.87 92.41 91.39 91.87 0.0M
2023-08-03 89.68 91.48 89.28 91.48 0.0M
2023-08-02 91.96 91.96 89.54 89.54 0.0M
2023-08-01 91.46 91.61 91.18 91.45 0.0M
2023-07-31 90.22 91.31 90.00 91.31 0.0M
2023-07-28 89.81 90.00 89.43 89.55 0.0M
2023-07-27 88.33 89.68 88.04 89.68 0.0M
2023-07-26 88.37 88.39 87.61 88.38 0.0M
2023-07-25 88.00 88.62 87.93 88.55 0.0M
2023-07-24 85.16 87.69 85.16 87.69 0.0M
2023-07-21 84.78 85.17 84.78 85.17 0.0M
2023-07-20 83.29 83.86 83.29 83.50 0.0M
2023-07-19 83.49 84.28 83.49 84.28 0.0M
2023-07-18 81.89 83.17 81.89 83.17 0.0M
2023-07-17 82.53 82.72 82.29 82.67 0.0M
2023-07-14 84.86 84.86 83.57 83.57 0.0M
2023-07-13 84.48 84.48 84.21 84.29 0.0M
2023-07-12 84.33 84.70 84.18 84.18 0.0M
2023-07-11 83.08 84.49 83.08 84.49 0.0M
2023-07-10 83.36 83.76 83.25 83.71 0.0M
2023-07-07 82.82 83.03 82.66 83.03 0.0M
2023-07-06 82.40 82.90 81.51 81.51 0.0M
2023-07-05 81.65 82.64 81.65 82.64 0.0M
2023-07-04 80.78 81.80 80.78 81.80 0.0M
2023-07-03 80.68 82.00 80.64 81.60 0.0M
2023-06-30 80.57 81.32 80.43 81.32 0.0M
2023-06-29 79.46 80.02 79.46 79.53 0.0M
2023-06-28 77.85 79.44 77.41 79.44 0.0M
2023-06-27 80.18 80.24 78.52 78.68 0.0M
2023-06-26 80.20 80.20 79.62 79.62 0.0M
2023-06-23 79.06 79.28 78.77 79.28 0.0M
2023-06-22 82.06 82.06 79.67 79.67 0.0M
2023-06-21 81.54 82.48 81.32 82.48 0.0M
2023-06-20 81.56 82.09 80.54 80.54 0.0M
2023-06-19 81.09 81.95 81.09 81.44 0.0M
2023-06-16 81.11 81.16 80.63 81.16 0.0M
2023-06-15 79.45 80.21 79.45 80.21 0.0M
2023-06-14 80.69 81.48 79.85 79.85 0.0M
2023-06-13 78.31 80.22 78.31 80.22 0.0M
2023-06-12 80.48 80.48 78.89 78.89 0.0M
2023-06-09 81.89 82.68 81.89 82.43 0.0M
2023-06-08 83.86 84.26 82.11 82.11 0.0M
2023-06-07 82.67 84.46 82.67 84.46 0.0M
2023-06-06 82.43 83.36 81.87 83.36 0.0M
2023-06-05 84.16 85.24 83.80 83.80 0.0M
2023-06-02 81.23 82.07 81.23 82.07 0.0M
2023-06-01 79.88 80.96 78.64 80.96 0.0M
2023-05-31 80.31 80.33 78.35 80.33 0.0M
2023-05-30 83.40 83.40 80.73 80.73 0.0M
2023-05-25 84.72 84.72 82.90 82.90 0.0M
2023-05-24 84.00 84.83 84.00 84.55 0.0M
2023-05-23 81.86 83.33 81.86 83.33 0.0M
2023-05-22 80.49 81.96 80.49 81.96 0.0M
2023-05-19 82.73 82.73 80.95 80.95 0.0M
2023-05-18 82.37 82.76 82.06 82.06 0.0M
2023-05-17 79.58 81.92 79.58 81.92 0.0M
2023-05-16 80.15 80.53 79.46 80.12 0.0M
2023-05-15 78.92 80.34 78.92 80.34 0.0M
2023-05-12 79.26 80.32 79.15 79.57 0.0M
2023-05-11 81.65 81.69 79.66 80.63 0.0M
2023-05-10 81.47 81.47 80.65 81.22 0.0M
2023-05-09 80.69 80.84 80.07 80.07 0.0M
2023-05-08 79.75 80.95 79.75 80.95 0.0M
2023-05-05 77.10 79.53 77.10 79.14 0.0M
2023-05-04 76.68 77.18 75.90 76.39 0.0M
2023-05-03 79.17 79.17 75.59 75.59 0.0M
2023-05-02 83.56 83.56 79.71 79.71 0.0M
2023-04-28 82.54 83.79 82.54 83.79 0.0M
2023-04-27 81.60 81.80 81.36 81.69 0.0M
2023-04-26 85.32 85.32 82.76 84.14 0.0M
2023-04-25 86.49 86.49 84.85 84.85 0.0M
2023-04-24 84.73 86.56 84.73 86.56 0.0M
2023-04-21 84.82 85.63 84.82 85.63 0.0M
2023-04-20 86.23 86.23 84.96 85.34 0.0M
2023-04-19 88.53 88.53 87.67 87.93 0.0M
2023-04-18 89.55 89.55 88.85 89.54 0.0M
2023-04-17 90.21 90.25 89.26 89.26 0.0M
2023-04-14 89.54 90.48 89.54 90.48 0.0M
2023-04-13 90.94 90.94 90.05 90.08 0.0M
2023-04-12 89.91 90.83 89.91 90.83 0.0M
2023-04-11 89.55 89.64 88.43 89.64 0.0M
2023-04-06 89.14 89.52 88.91 89.22 0.0M
2023-04-05 89.49 89.49 88.57 89.27 0.0M
2023-04-04 89.95 90.22 88.02 88.56 0.0M
2023-04-03 89.32 89.54 89.04 89.31 0.0M
2023-03-31 82.72 83.75 82.72 83.75 0.0M
2023-03-30 82.14 82.63 82.14 82.63 0.0M
2023-03-29 83.13 83.32 82.81 82.81 0.0M
2023-03-28 82.43 82.84 82.43 82.84 0.0M
2023-03-27 80.36 80.86 80.06 80.86 0.0M
2023-03-24 79.66 79.66 78.05 79.05 0.0M
2023-03-23 79.63 80.84 79.63 80.34 0.0M
2023-03-22 79.42 80.81 79.42 80.81 0.0M
2023-03-21 77.96 79.58 77.95 78.97 0.0M
2023-03-20 76.25 77.77 76.25 77.17 0.0M
2023-03-17 80.86 80.86 77.29 78.31 0.0M
2023-03-16 79.92 79.92 78.44 79.67 0.0M
2023-03-15 82.99 83.30 78.64 78.64 0.0M
2023-03-14 85.17 85.17 83.78 84.22 0.0M
2023-03-13 88.02 88.02 84.67 86.03 0.0M
2023-03-10 87.02 88.46 86.90 88.46 0.0M
2023-03-09 89.08 89.59 89.08 89.59 0.0M
2023-03-08 89.66 89.99 88.65 89.14 0.0M
2023-03-07 92.05 92.05 90.57 90.57 0.0M
2023-03-06 91.26 91.46 90.40 91.46 0.0M
2023-03-03 90.52 91.44 89.07 91.44 0.0M
2023-03-02 89.88 90.97 89.88 90.97 0.0M
2023-03-01 89.63 89.63 88.20 88.75 0.0M
2023-02-28 88.63 89.57 88.22 89.57 0.0M
2023-02-27 89.08 89.08 87.77 87.77 0.0M
2023-02-24 88.87 88.92 87.98 88.92 0.0M
2023-02-23 86.34 87.77 86.34 87.35 0.0M
2023-02-22 87.50 87.68 86.63 86.63 0.0M
2023-02-21 88.47 88.87 87.96 87.96 0.0M
2023-02-20 88.70 88.72 88.35 88.35 0.0M
2023-02-17 89.24 89.24 86.97 87.68 0.0M
2023-02-16 90.85 90.85 90.09 90.42 0.0M
2023-02-15 89.17 89.82 89.00 89.33 0.0M
2023-02-14 90.74 90.74 89.05 89.91 0.0M
2023-02-13 90.26 91.10 90.26 90.72 0.0M
2023-02-10 88.54 91.33 88.54 91.27 0.0M
2023-02-09 89.53 89.60 87.92 88.44 0.0M
2023-02-08 88.52 88.74 88.46 88.46 0.0M
2023-02-07 87.00 87.87 86.41 87.87 0.0M
2023-02-06 84.34 84.67 84.34 84.46 0.0M
2023-02-03 84.78 87.42 84.48 84.91 0.0M
2023-02-02 85.50 85.50 84.37 85.09 0.0M
2023-02-01 89.25 89.25 87.48 87.48 0.0M
2023-01-31 87.24 88.89 86.75 88.42 0.0M
2023-01-30 89.12 89.41 88.88 88.88 0.0M
2023-01-27 90.86 91.89 89.65 89.70 0.0M
2023-01-26 89.37 90.95 89.37 90.95 0.0M
2023-01-25 89.45 90.07 89.30 90.07 0.0M
2023-01-24 91.10 91.67 89.87 89.87 0.0M
2023-01-23 90.09 92.45 90.09 92.07 0.0M
2023-01-20 90.51 90.55 89.71 90.43 0.0M
2023-01-19 88.28 89.92 88.01 89.92 0.0M
2023-01-18 90.41 91.25 90.40 91.08 0.0M
2023-01-17 88.25 90.70 87.90 89.65 0.0M
2023-01-16 88.35 88.78 87.84 87.84 0.0M
2023-01-13 87.57 88.68 87.57 88.68 0.0M
2023-01-12 87.02 87.87 87.02 87.87 0.0M
2023-01-11 83.80 86.76 83.80 86.76 0.0M
2023-01-10 83.02 84.53 83.02 84.23 0.0M
2023-01-09 84.72 85.50 83.65 83.65 0.0M
2023-01-06 84.40 84.99 84.37 84.80 0.0M
2023-01-05 83.39 84.84 83.39 84.84 0.0M
2023-01-04 86.00 86.00 82.98 83.40 0.0M
2023-01-03 91.84 91.84 88.65 88.65 0.0M