日経・東商取原油指数 (NKTCMCD)

NKTCMCD
🏛️ 日本 →
548.27
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
2025-09-26 548.27 548.27 548.27 548.27 0.0M
2025-09-25 542.00 542.00 542.00 542.00 0.0M
2025-09-24 529.09 529.09 529.09 529.09 0.0M
2025-09-22 525.87 525.87 525.87 525.87 0.0M
2025-09-19 525.34 525.34 525.34 525.34 0.0M
2025-09-18 527.44 527.44 527.44 527.44 0.0M
2025-09-17 531.10 531.10 531.10 531.10 0.0M
2025-09-16 527.87 527.87 527.87 527.87 0.0M
2025-09-12 517.84 517.84 517.84 517.84 0.0M
2025-09-11 531.97 531.97 531.97 531.97 0.0M
2025-09-10 526.67 526.67 526.67 526.67 0.0M
2025-09-09 519.24 519.24 519.24 519.24 0.0M
2025-09-08 523.47 523.47 523.47 523.47 0.0M
2025-09-05 523.62 523.62 523.62 523.62 0.0M
2025-09-04 525.88 525.88 525.88 525.88 0.0M
2025-09-03 542.21 542.21 542.21 542.21 0.0M
2025-09-02 536.30 536.30 536.30 536.30 0.0M
2025-09-01 524.23 524.23 524.23 524.23 0.0M
2025-08-29 525.97 525.97 525.97 525.97 0.0M
2025-08-28 522.41 522.41 522.41 522.41 0.0M
2025-08-27 521.62 521.62 521.62 521.62 0.0M
2025-08-26 531.01 531.01 531.01 531.01 0.0M
2025-08-25 525.53 525.53 525.53 525.53 0.0M
2025-08-22 529.18 529.18 529.18 529.18 0.0M
2025-08-21 524.58 524.58 524.58 524.58 0.0M
2025-08-20 516.15 516.15 516.15 516.15 0.0M
2025-08-19 515.98 515.98 515.98 515.98 0.0M
2025-08-18 514.33 514.33 514.33 514.33 0.0M
2025-08-15 514.59 514.59 514.59 514.59 0.0M
2025-08-14 508.25 508.25 508.25 508.25 0.0M
2025-08-13 513.73 513.73 513.73 513.73 0.0M
2025-08-12 519.57 519.57 519.57 519.57 0.0M
2025-08-08 511.40 511.40 511.40 511.40 0.0M
2025-08-07 517.25 517.25 517.25 517.25 0.0M
2025-08-06 523.56 523.56 523.56 523.56 0.0M
2025-08-05 526.41 526.41 526.41 526.41 0.0M
2025-08-04 530.90 530.90 530.90 530.90 0.0M
2025-08-01 557.43 557.43 557.43 557.43 0.0M
2025-07-31 555.70 555.70 555.70 555.70 0.0M
2025-07-30 550.69 550.69 550.69 550.69 0.0M
2025-07-29 537.38 537.38 537.38 537.38 0.0M
2025-07-28 527.79 527.79 527.79 527.79 0.0M
2025-07-25 528.14 528.14 528.14 528.14 0.0M
2025-07-24 525.72 525.72 525.72 525.72 0.0M
2025-07-23 519.41 519.41 519.41 519.41 0.0M
2025-07-22 524.33 524.33 524.33 524.33 0.0M
2025-07-18 532.72 532.72 532.72 532.72 0.0M
2025-07-17 521.91 521.91 521.91 521.91 0.0M
2025-07-16 525.80 525.80 525.80 525.80 0.0M
2025-07-15 520.36 520.36 520.36 520.36 0.0M
2025-07-14 526.32 526.32 526.32 526.32 0.0M
2025-07-11 515.00 515.00 515.00 515.00 0.0M
2025-07-10 522.23 522.23 522.23 522.23 0.0M
2025-07-09 523.03 523.03 523.03 523.03 0.0M
2025-07-08 515.28 515.28 515.28 515.28 0.0M
2025-07-07 503.49 503.49 503.49 503.49 0.0M
2025-07-04 502.12 502.12 502.12 502.12 0.0M
2025-07-03 502.20 502.20 502.20 502.20 0.0M
2025-07-02 494.31 494.31 494.31 494.31 0.0M
2025-07-01 492.42 492.42 492.42 492.42 0.0M
2025-06-30 492.42 492.42 492.42 492.42 0.0M
2025-06-27 497.74 497.74 497.74 497.74 0.0M
2025-06-26 494.65 494.65 494.65 494.65 0.0M
2025-06-25 503.23 503.23 503.23 503.23 0.0M
2025-06-24 497.40 497.40 497.40 497.40 0.0M
2025-06-23 566.99 566.99 566.99 566.99 0.0M
2025-06-20 551.28 551.28 551.28 551.28 0.0M
2025-06-19 552.40 552.40 552.40 552.40 0.0M
2025-06-18 546.39 546.39 546.39 546.39 0.0M
2025-06-17 527.26 527.26 527.26 527.26 0.0M
2025-06-16 531.89 531.89 531.89 531.89 0.0M
2025-06-13 531.29 531.29 531.29 531.29 0.0M
2025-06-12 503.92 503.92 503.92 503.92 0.0M
2025-06-11 492.08 492.08 492.08 492.08 0.0M
2025-06-10 493.31 493.31 493.31 493.31 0.0M
2025-06-09 487.05 487.05 487.05 487.05 0.0M
2025-06-06 481.17 481.17 481.17 481.17 0.0M
2025-06-05 474.17 474.17 474.17 474.17 0.0M
2025-06-04 480.66 480.66 480.66 480.66 0.0M
2025-06-03 472.04 472.04 472.04 472.04 0.0M
2025-06-02 473.75 473.75 473.75 473.75 0.0M
2025-05-30 463.59 463.59 463.59 463.59 0.0M
2025-05-29 487.32 487.32 487.32 487.32 0.0M
2025-05-28 469.48 469.48 469.48 469.48 0.0M
2025-05-27 470.67 470.67 470.67 470.67 0.0M
2025-05-26 470.76 470.76 470.76 470.76 0.0M
2025-05-23 468.71 468.71 468.71 468.71 0.0M
2025-05-22 468.45 468.45 468.45 468.45 0.0M
2025-05-21 482.88 482.88 482.88 482.88 0.0M
2025-05-20 479.38 479.38 479.38 479.38 0.0M
2025-05-19 480.58 480.58 480.58 480.58 0.0M
2025-05-16 477.42 477.42 477.42 477.42 0.0M
2025-05-15 483.48 483.48 483.48 483.48 0.0M
2025-05-14 500.20 500.20 500.20 500.20 0.0M
2025-05-13 495.50 495.50 495.50 495.50 0.0M
2025-05-12 488.22 488.22 488.22 488.22 0.0M
2025-05-09 475.29 475.29 475.29 475.29 0.0M
2025-05-08 458.80 458.80 458.80 458.80 0.0M
2025-05-07 463.31 463.31 463.31 463.31 0.0M
2025-05-02 469.43 469.43 469.43 469.43 0.0M
2025-05-01 456.51 456.51 456.51 456.51 0.0M
2025-04-30 463.39 463.39 463.39 463.39 0.0M
2025-04-28 491.87 491.87 491.87 491.87 0.0M
2025-04-25 490.34 490.34 490.34 490.34 0.0M
2025-04-24 483.03 483.03 483.03 483.03 0.0M
2025-04-23 492.72 492.72 492.72 492.72 0.0M
2025-04-22 477.42 477.42 477.42 477.42 0.0M
2025-04-21 479.63 479.63 479.63 479.63 0.0M
2025-04-18 496.38 496.38 496.38 496.38 0.0M
2025-04-17 482.43 482.43 482.43 482.43 0.0M
2025-04-16 465.52 465.52 465.52 465.52 0.0M
2025-04-15 479.03 479.03 479.03 479.03 0.0M
2025-04-14 471.38 471.38 471.38 471.38 0.0M
2025-04-11 475.46 475.46 475.46 475.46 0.0M
2025-04-10 490.35 490.35 490.35 490.35 0.0M
2025-04-09 459.47 459.47 459.47 459.47 0.0M
2025-04-08 495.87 495.87 495.87 495.87 0.0M
2025-04-07 472.15 472.15 472.15 472.15 0.0M
2025-04-04 516.65 516.65 516.65 516.65 0.0M
2025-04-03 546.28 546.28 546.28 546.28 0.0M
2025-04-02 567.64 567.64 567.64 567.64 0.0M
2025-04-01 571.36 571.36 571.36 571.36 0.0M
2025-03-31 551.18 551.18 551.18 551.18 0.0M
2025-03-28 563.17 563.17 563.17 563.17 0.0M
2025-03-27 559.96 559.96 559.96 559.96 0.0M
2025-03-26 559.54 559.54 559.54 559.54 0.0M
2025-03-25 556.92 556.92 556.92 556.92 0.0M
2025-03-24 548.65 548.65 548.65 548.65 0.0M
2025-03-21 549.07 549.07 549.07 549.07 0.0M
2025-03-19 535.39 535.39 535.39 535.39 0.0M
2025-03-18 543.07 543.07 543.07 543.07 0.0M
2025-03-17 534.80 534.80 534.80 534.80 0.0M
2025-03-14 531.00 531.00 531.00 531.00 0.0M
2025-03-13 529.39 529.39 529.39 529.39 0.0M
2025-03-12 522.16 522.16 522.16 522.16 0.0M
2025-03-11 517.79 517.79 517.79 517.79 0.0M
2025-03-10 524.14 524.14 524.14 524.14 0.0M
2025-03-07 519.19 519.19 519.19 519.19 0.0M
2025-03-06 526.30 526.30 526.30 526.30 0.0M
2025-03-05 537.68 537.68 537.68 537.68 0.0M
2025-03-04 536.85 536.85 536.85 536.85 0.0M
2025-03-03 554.08 554.08 554.08 554.08 0.0M
2025-02-28 553.92 553.92 553.92 553.92 0.0M
2025-02-27 546.22 546.22 546.22 546.22 0.0M
2025-02-26 549.40 549.40 549.40 549.40 0.0M
2025-02-25 564.37 564.37 564.37 564.37 0.0M
2025-02-21 576.59 576.59 576.59 576.59 0.0M
2025-02-20 572.91 572.91 572.91 572.91 0.0M
2025-02-19 578.68 578.68 578.68 578.68 0.0M
2025-02-18 576.42 576.42 576.42 576.42 0.0M
2025-02-17 570.48 570.48 570.48 570.48 0.0M
2025-02-14 573.24 573.24 573.24 573.24 0.0M
2025-02-13 575.17 575.17 575.17 575.17 0.0M
2025-02-12 589.46 589.46 589.46 589.46 0.0M
2025-02-10 571.24 571.24 571.24 571.24 0.0M
2025-02-07 566.64 566.64 566.64 566.64 0.0M
2025-02-06 567.72 567.72 567.72 567.72 0.0M
2025-02-05 577.82 577.82 577.82 577.82 0.0M
2025-02-04 577.82 577.82 577.82 577.82 0.0M
2025-02-03 585.44 585.44 585.44 585.44 0.0M
2025-01-31 583.37 583.37 583.37 583.37 0.0M
2025-01-30 575.67 575.67 575.67 575.67 0.0M
2025-01-29 583.28 583.28 583.28 583.28 0.0M
2025-01-28 588.17 588.17 588.17 588.17 0.0M
2025-01-27 594.46 594.46 594.46 594.46 0.0M
2025-01-24 597.28 597.28 597.28 597.28 0.0M
2025-01-23 600.26 600.26 600.26 600.26 0.0M
2025-01-22 600.26 600.26 600.26 600.26 0.0M
2025-01-21 601.75 601.75 601.75 601.75 0.0M
2025-01-20 602.57 602.57 602.57 602.57 0.0M
2025-01-17 606.71 606.71 606.71 606.71 0.0M
2025-01-16 614.24 614.24 614.24 614.24 0.0M
2025-01-15 609.55 609.55 609.55 609.55 0.0M
2025-01-14 608.76 608.76 608.76 608.76 0.0M
2025-01-10 598.74 598.74 598.74 598.74 0.0M
2025-01-09 590.23 590.23 590.23 590.23 0.0M
2025-01-08 597.76 597.76 597.76 597.76 0.0M
2025-01-07 589.58 589.58 589.58 589.58 0.0M
2025-01-06 590.23 590.23 590.23 590.23 0.0M