XBR/USD - Brent Spot アメリカドル

XBR/USD
🏛️ アメリカ →
68.72
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 74.20 74.81 73.78 74.59 0.0M
2024-12-30 73.60 74.44 73.34 74.06 0.0M
2024-12-29 73.37 73.66 73.29 73.60 0.0M
2024-12-27 72.66 73.89 72.62 73.38 0.0M
2024-12-26 73.38 73.73 72.57 72.86 0.0M
2024-12-24 72.60 73.41 72.47 73.14 0.0M
2024-12-23 72.68 73.03 71.71 72.68 0.0M
2024-12-22 72.53 72.72 72.53 72.67 0.0M
2024-12-20 72.19 72.92 71.65 72.65 0.0M
2024-12-19 72.62 73.52 72.22 72.31 0.0M
2024-12-18 73.00 73.89 72.50 72.58 0.0M
2024-12-17 73.63 73.89 72.26 73.05 0.0M
2024-12-16 74.16 74.16 73.46 73.62 0.0M
2024-12-15 74.09 74.22 74.03 74.13 0.0M
2024-12-13 73.16 74.34 73.09 74.08 0.0M
2024-12-12 73.41 73.73 72.22 73.17 0.0M
2024-12-11 72.03 73.52 72.03 73.39 0.0M
2024-12-10 71.77 72.56 71.40 71.92 0.0M
2024-12-09 71.08 72.50 70.91 71.78 0.0M
2024-12-08 70.94 71.09 70.84 71.07 0.0M
2024-12-06 71.98 72.03 70.73 70.92 0.0M
2024-12-05 72.43 72.75 71.69 72.01 0.0M
2024-12-04 73.54 74.14 72.16 72.30 0.0M
2024-12-03 71.88 73.80 71.62 73.53 0.0M
2024-12-02 72.07 72.82 71.48 71.86 0.0M
2024-12-01 71.83 72.13 71.74 72.05 0.0M
2024-11-29 72.42 73.28 71.98 72.36 0.0M
2024-11-28 72.28 72.92 71.83 72.64 0.0M
2024-11-27 72.31 72.83 71.70 72.35 0.0M
2024-11-26 72.20 73.77 71.64 72.51 0.0M
2024-11-25 74.72 74.82 72.36 72.63 0.0M
2024-11-24 74.75 74.85 74.47 74.72 0.0M
2024-11-22 73.81 74.90 73.01 74.61 0.0M
2024-11-21 72.81 74.04 72.63 73.87 0.0M
2024-11-20 73.10 73.66 72.46 72.82 0.0M
2024-11-19 72.91 73.66 72.45 73.08 0.0M
2024-11-18 70.70 73.27 70.68 73.02 0.0M
2024-11-17 70.69 70.81 70.53 70.71 0.0M
2024-11-15 72.12 72.29 70.68 70.87 0.0M
2024-11-14 72.03 73.01 71.60 72.25 0.0M
2024-11-13 71.69 72.48 70.63 71.76 0.0M
2024-11-12 71.87 72.69 71.47 71.61 0.0M
2024-11-11 73.68 73.98 71.52 71.83 0.0M
2024-11-10 73.67 73.88 73.54 73.67 0.0M
2024-11-08 75.36 75.46 73.32 73.84 0.0M
2024-11-07 74.86 75.91 73.97 75.41 0.0M
2024-11-06 75.05 75.84 73.24 75.06 0.0M
2024-11-05 74.91 76.11 74.79 75.35 0.0M
2024-11-04 74.06 75.29 73.85 75.23 0.0M
2024-11-03 74.19 74.19 73.83 74.06 0.0M
2024-11-01 74.11 74.86 72.83 72.86 0.0M
2024-10-31 72.50 74.22 71.78 74.02 0.0M
2024-10-30 70.95 72.71 70.81 72.66 0.0M
2024-10-29 71.53 72.09 70.28 71.03 0.0M
2024-10-28 72.62 72.69 70.84 71.62 0.0M
2024-10-27 71.80 72.67 71.77 72.62 0.0M
2024-10-25 74.38 75.75 73.85 75.56 0.0M
2024-10-24 75.07 76.12 73.68 74.24 0.0M
2024-10-23 75.39 75.69 74.14 74.92 0.0M
2024-10-22 73.93 75.98 73.29 75.23 0.0M
2024-10-21 72.88 74.28 72.60 73.73 0.0M
2024-10-20 72.87 73.06 72.52 72.89 0.0M
2024-10-18 74.23 74.60 72.23 72.89 0.0M
2024-10-17 74.28 74.61 72.98 74.18 0.0M
2024-10-16 74.44 74.65 73.21 74.22 0.0M
2024-10-15 74.99 75.35 73.18 74.48 0.0M
2024-10-14 77.38 78.04 75.24 75.34 0.0M
2024-10-13 78.03 78.12 77.30 77.42 0.0M
2024-10-11 78.92 79.22 77.79 78.66 0.0M
2024-10-10 76.53 79.44 76.52 78.85 0.0M
2024-10-09 77.37 77.81 75.03 76.53 0.0M
2024-10-08 80.75 80.90 76.22 77.36 0.0M
2024-10-07 77.31 80.95 77.19 80.86 0.0M
2024-10-06 77.85 77.85 77.06 77.33 0.0M
2024-10-04 77.61 79.06 77.24 77.90 0.0M
2024-10-03 74.50 77.84 74.23 77.44 0.0M
2024-10-02 74.42 76.03 73.53 74.62 0.0M
2024-10-01 71.84 75.35 69.89 74.35 0.0M
2024-09-30 71.65 72.75 71.01 71.81 0.0M
2024-09-29 71.84 71.93 71.22 71.63 0.0M
2024-09-27 70.73 71.96 70.44 71.96 0.0M
2024-09-26 72.82 73.27 70.28 70.84 0.0M
2024-09-25 74.46 74.67 72.53 73.06 0.0M
2024-09-24 73.47 75.16 73.31 74.52 0.0M
2024-09-23 73.85 74.50 72.49 73.59 0.0M
2024-09-22 74.06 74.12 73.67 73.81 0.0M
2024-09-20 74.04 74.27 73.33 74.04 0.0M
2024-09-19 72.59 74.50 72.31 74.14 0.0M
2024-09-18 73.16 73.50 71.81 72.35 0.0M
2024-09-17 72.50 73.76 71.79 73.19 0.0M
2024-09-16 71.32 72.94 71.12 72.55 0.0M
2024-09-15 71.69 71.87 71.33 71.34 0.0M
2024-09-13 71.97 72.83 71.13 71.76 0.0M
2024-09-12 70.37 72.52 70.37 71.87 0.0M
2024-09-11 69.50 70.82 68.79 70.47 0.0M
2024-09-10 71.70 72.04 68.52 69.52 0.0M
2024-09-09 71.53 72.04 70.49 71.76 0.0M
2024-09-08 71.37 71.56 71.27 71.53 0.0M
2024-09-06 72.69 73.37 70.49 71.36 0.0M
2024-09-05 72.60 74.02 72.26 72.71 0.0M
2024-09-04 73.56 74.65 72.24 72.57 0.0M
2024-09-03 76.94 77.37 73.43 73.51 0.0M
2024-09-02 76.22 77.47 76.10 77.15 0.0M
2024-09-01 76.41 76.42 76.17 76.18 0.0M
2024-08-30 78.55 79.38 76.60 76.94 0.0M
2024-08-29 77.39 79.47 76.94 78.88 0.0M
2024-08-28 78.91 79.07 77.12 77.39 0.0M
2024-08-27 80.19 80.47 78.56 78.90 0.0M
2024-08-26 78.73 80.58 78.60 80.18 0.0M
2024-08-25 78.55 78.77 78.38 78.74 0.0M
2024-08-23 76.66 78.45 76.44 78.30 0.0M
2024-08-22 75.47 77.11 75.30 76.60 0.0M
2024-08-21 76.62 77.64 75.21 75.66 0.0M
2024-08-20 77.23 77.86 76.22 76.68 0.0M
2024-08-19 78.84 79.21 77.10 77.41 0.0M
2024-08-18 79.12 79.21 78.68 78.81 0.0M
2024-08-16 80.30 80.41 78.13 79.09 0.0M
2024-08-15 79.47 80.88 79.15 80.42 0.0M
2024-08-14 80.56 80.95 79.19 79.45 0.0M
2024-08-13 81.43 81.79 80.14 80.50 0.0M
2024-08-12 79.15 81.91 79.10 81.49 0.0M
2024-08-11 79.31 79.41 79.12 79.16 0.0M
2024-08-09 78.78 79.47 78.47 79.43 0.0M
2024-08-08 78.33 79.07 77.38 78.74 0.0M
2024-08-07 76.07 78.62 75.80 78.25 0.0M
2024-08-06 77.26 77.71 75.50 76.22 0.0M
2024-08-05 77.15 77.29 74.95 77.13 0.0M
2024-08-04 77.34 77.59 76.94 77.15 0.0M
2024-08-02 79.81 80.32 76.31 77.30 0.0M
2024-08-01 81.35 81.66 79.38 79.97 0.0M
2024-07-31 78.48 81.50 78.40 81.46 0.0M
2024-07-30 78.82 79.14 77.91 78.46 0.0M
2024-07-29 80.50 80.84 78.62 79.10 0.0M
2024-07-28 80.60 80.66 80.41 80.50 0.0M
2024-07-26 81.47 81.71 79.43 79.66 0.0M
2024-07-25 80.68 81.60 79.32 81.53 0.0M
2024-07-24 80.57 81.37 80.17 80.71 0.0M
2024-07-23 81.43 81.91 79.79 80.70 0.0M
2024-07-22 82.19 82.33 80.80 81.44 0.0M
2024-07-21 81.90 82.22 81.88 82.19 0.0M
2024-07-19 83.79 84.44 81.75 81.82 0.0M
2024-07-18 84.40 84.96 83.45 83.96 0.0M
2024-07-17 83.03 84.41 82.80 84.40 0.0M
2024-07-16 84.12 84.21 82.72 83.13 0.0M
2024-07-15 84.51 84.68 83.87 84.34 0.0M
2024-07-14 84.53 84.79 84.52 84.52 0.0M
2024-07-12 85.13 85.71 84.44 84.49 0.0M
2024-07-11 85.00 85.44 84.20 85.11 0.0M
2024-07-10 84.52 85.23 83.64 84.99 0.0M
2024-07-09 85.37 85.53 84.21 84.68 0.0M
2024-07-08 86.44 86.44 85.27 85.38 0.0M
2024-07-07 86.29 86.56 86.07 86.44 0.0M
2024-07-05 87.14 87.64 86.22 86.60 0.0M
2024-07-04 86.87 87.32 86.28 87.30 0.0M
2024-07-03 86.20 87.18 85.70 86.86 0.0M
2024-07-02 86.47 87.24 86.00 86.41 0.0M
2024-07-01 85.03 86.71 84.93 86.50 0.0M
2024-06-30 84.75 85.16 84.74 85.04 0.0M
2024-06-28 85.26 86.06 84.44 84.81 0.0M
2024-06-27 84.16 85.52 84.06 85.21 0.0M
2024-06-26 84.06 85.00 83.71 84.46 0.0M
2024-06-25 85.24 85.37 83.97 84.12 0.0M
2024-06-24 83.94 85.32 83.94 85.30 0.0M
2024-06-23 84.28 84.41 83.94 83.94 0.0M
2024-06-21 84.81 85.39 84.05 84.32 0.0M
2024-06-20 84.56 85.26 84.32 84.88 0.0M
2024-06-19 84.75 85.15 84.33 84.59 0.0M
2024-06-18 83.91 84.89 83.16 84.81 0.0M
2024-06-17 82.09 84.02 81.75 84.00 0.0M
2024-06-16 82.16 82.31 82.07 82.07 0.0M
2024-06-14 81.79 83.09 81.69 82.23 0.0M
2024-06-13 82.13 82.78 81.57 81.85 0.0M
2024-06-12 81.85 83.10 81.75 82.14 0.0M
2024-06-11 81.77 82.16 81.04 81.95 0.0M
2024-06-10 79.31 81.97 79.31 81.93 0.0M
2024-06-09 79.33 79.50 79.25 79.34 0.0M
2024-06-07 79.91 80.23 79.22 79.42 0.0M
2024-06-06 78.63 79.94 78.29 79.85 0.0M
2024-06-05 77.25 78.50 77.12 78.48 0.0M
2024-06-04 78.09 78.19 76.75 77.14 0.0M
2024-06-03 80.75 81.61 78.08 78.09 0.0M
2024-06-02 81.06 81.23 80.52 80.78 0.0M
2024-05-31 81.68 82.64 80.73 81.31 0.0M
2024-05-30 83.31 83.53 81.82 81.88 0.0M
2024-05-29 84.32 84.69 83.12 83.40 0.0M
2024-05-28 82.80 84.44 82.77 84.34 0.0M
2024-05-27 81.97 82.97 81.88 82.83 0.0M
2024-05-26 81.93 81.97 81.86 81.97 0.0M
2024-05-24 81.10 82.19 80.47 81.95 0.0M
2024-05-23 81.44 82.73 80.74 81.23 0.0M
2024-05-22 82.50 82.53 81.44 81.45 0.0M
2024-05-21 83.57 83.57 81.97 82.41 0.0M
2024-05-20 83.56 84.26 82.97 83.50 0.0M
2024-05-19 83.73 83.89 83.53 83.56 0.0M
2024-05-17 83.18 83.79 82.85 83.71 0.0M
2024-05-16 82.76 83.47 82.05 83.16 0.0M
2024-05-15 82.47 82.79 80.86 82.69 0.0M
2024-05-14 83.13 83.35 81.89 82.48 0.0M
2024-05-13 82.35 83.59 82.04 83.20 0.0M
2024-05-12 82.49 82.49 82.31 82.37 0.0M
2024-05-10 84.00 84.26 82.50 82.52 0.0M
2024-05-09 83.54 84.06 83.23 83.92 0.0M
2024-05-08 82.87 83.60 81.57 83.55 0.0M
2024-05-07 83.56 83.65 82.29 82.94 0.0M
2024-05-06 83.07 83.66 82.63 83.37 0.0M
2024-05-05 82.78 83.27 82.78 83.07 0.0M
2024-05-03 83.81 84.22 82.69 82.70 0.0M
2024-05-02 83.44 84.28 82.93 83.62 0.0M
2024-05-01 85.73 85.77 83.19 83.41 0.0M
2024-04-30 87.10 87.70 85.37 85.84 0.0M
2024-04-29 88.51 88.61 86.89 87.19 0.0M
2024-04-28 88.94 88.94 88.50 88.50 0.0M
2024-04-26 89.03 89.67 88.66 89.16 0.0M
2024-04-25 87.95 89.09 87.28 89.06 0.0M
2024-04-24 88.51 88.78 87.74 88.14 0.0M
2024-04-23 87.33 88.56 86.22 88.48 0.0M
2024-04-22 87.14 87.43 85.97 87.34 0.0M
2024-04-21 87.20 87.34 87.14 87.14 0.0M
2024-04-19 87.31 90.99 86.44 87.44 0.0M
2024-04-18 87.68 88.06 86.35 87.16 0.0M
2024-04-17 90.38 90.45 87.42 87.69 0.0M
2024-04-16 90.78 91.15 89.73 90.36 0.0M
2024-04-15 90.84 90.99 89.08 90.72 0.0M
2024-04-14 91.19 91.19 90.43 90.84 0.0M
2024-04-12 90.53 92.58 90.44 90.60 0.0M
2024-04-11 90.99 91.34 89.80 90.59 0.0M
2024-04-10 89.93 91.14 89.29 91.08 0.0M
2024-04-09 91.12 91.40 89.73 90.02 0.0M
2024-04-08 90.57 91.58 89.27 91.08 0.0M
2024-04-07 90.89 90.89 90.50 90.56 0.0M
2024-04-05 91.72 92.46 91.12 91.47 0.0M
2024-04-04 90.07 91.85 89.28 91.66 0.0M
2024-04-03 89.82 90.56 89.25 90.11 0.0M
2024-04-02 88.22 89.89 88.22 89.83 0.0M
2024-04-01 87.56 88.59 87.01 88.39 0.0M
2024-03-31 87.62 87.70 87.45 87.56 0.0M
2024-03-28 86.39 87.72 86.18 87.64 0.0M
2024-03-27 86.00 86.39 85.27 86.36 0.0M
2024-03-26 86.89 87.14 85.92 85.97 0.0M
2024-03-25 85.78 87.25 85.67 86.83 0.0M
2024-03-24 85.52 85.84 85.52 85.80 0.0M
2024-03-22 85.89 86.36 85.37 85.75 0.0M
2024-03-21 86.53 86.88 85.34 85.79 0.0M
2024-03-20 87.42 87.63 85.87 86.41 0.0M
2024-03-19 87.27 88.02 86.81 87.47 0.0M
2024-03-18 85.66 87.53 85.60 87.28 0.0M
2024-03-17 85.81 85.81 85.66 85.66 0.0M
2024-03-15 85.59 85.99 85.06 85.73 0.0M
2024-03-14 84.52 86.13 84.44 85.59 0.0M
2024-03-13 82.83 84.71 82.47 84.42 0.0M
2024-03-12 82.97 83.53 82.20 82.87 0.0M
2024-03-11 82.39 83.28 81.62 83.00 0.0M
2024-03-10 82.47 82.50 82.28 82.41 0.0M
2024-03-08 83.81 84.48 82.34 82.50 0.0M
2024-03-07 83.61 84.17 82.74 84.04 0.0M
2024-03-06 82.72 84.75 82.55 83.58 0.0M
2024-03-05 83.46 83.85 82.44 82.74 0.0M
2024-03-04 84.37 84.84 83.34 83.57 0.0M
2024-03-03 84.38 84.69 84.20 84.34 0.0M
2024-03-01 82.93 85.19 82.65 84.23 0.0M
2024-02-29 82.71 83.70 82.38 82.86 0.0M
2024-02-28 83.25 84.02 82.46 82.71 0.0M
2024-02-27 82.69 83.67 82.17 83.16 0.0M
2024-02-26 81.65 83.09 81.13 82.64 0.0M
2024-02-25 81.55 81.89 81.55 81.66 0.0M
2024-02-23 83.49 83.59 81.67 81.92 0.0M
2024-02-22 83.31 83.98 82.47 83.53 0.0M
2024-02-21 82.59 83.28 81.79 83.26 0.0M
2024-02-20 83.39 83.77 82.20 82.66 0.0M
2024-02-19 82.97 83.75 82.71 83.52 0.0M
2024-02-16 82.95 83.85 82.09 83.47 0.0M
2024-02-15 81.62 83.45 80.93 83.00 0.0M
2024-02-14 82.75 83.81 81.61 81.64 0.0M
2024-02-13 82.25 83.46 82.18 82.86 0.0M
2024-02-12 82.09 82.43 81.02 82.30 0.0M
2024-02-11 82.16 82.16 81.81 82.08 0.0M
2024-02-09 81.97 82.73 81.50 82.24 0.0M
2024-02-08 79.56 82.19 79.32 82.03 0.0M
2024-02-07 79.02 79.78 78.79 79.70 0.0M
2024-02-06 78.26 79.36 77.97 79.06 0.0M
2024-02-05 78.22 78.64 76.95 78.23 0.0M
2024-02-04 78.11 78.47 78.11 78.22 0.0M
2024-02-02 79.53 79.80 77.24 77.80 0.0M
2024-02-01 80.87 81.93 78.99 79.22 0.0M
2024-01-31 83.00 83.03 80.69 81.06 0.0M
2024-01-30 82.49 83.24 81.24 82.84 0.0M
2024-01-29 84.30 84.34 81.90 82.40 0.0M
2024-01-28 84.05 84.59 84.05 84.31 0.0M
2024-01-26 82.41 83.65 81.25 83.64 0.0M
2024-01-25 80.39 82.55 80.14 82.30 0.0M
2024-01-24 79.63 80.80 79.11 80.34 0.0M
2024-01-23 79.97 80.46 78.74 79.78 0.0M
2024-01-22 78.42 80.59 77.85 79.91 0.0M
2024-01-21 78.83 78.83 78.32 78.41 0.0M
2024-01-19 79.15 79.78 78.40 78.75 0.0M
2024-01-18 78.22 79.35 77.44 79.00 0.0M
2024-01-17 77.84 78.24 76.57 78.16 0.0M
2024-01-16 78.47 79.45 77.68 77.99 0.0M
2024-01-15 78.25 78.95 76.92 78.66 0.0M
2024-01-14 78.23 78.26 77.73 78.25 0.0M
2024-01-12 78.84 80.84 78.07 78.47 0.0M
2024-01-11 76.76 79.17 76.75 78.56 0.0M
2024-01-10 77.68 78.80 76.48 76.85 0.0M
2024-01-09 76.44 78.27 76.04 77.58 0.0M
2024-01-08 78.89 78.94 75.36 76.32 0.0M
2024-01-07 78.75 79.03 78.73 78.89 0.0M
2024-01-05 77.76 79.35 77.75 78.97 0.0M
2024-01-04 78.65 79.50 76.62 77.81 0.0M
2024-01-03 76.10 78.78 74.90 78.55 0.0M
2024-01-02 77.55 79.17 75.72 76.17 0.0M