市況研究社

ブレント原油先物(ICE)

更新日: 2022年5月20日

ブレント原油先物(ICE) 2022年5月19日(木)
限月      始値   高値   安値  帳入値  前日比   FTD     LTD
07月限 2022  108.22  112.31  105.70  112.04  +2.93   2/09/2015  05/31/2022
08月限 2022  106.09  110.05  103.84  109.82  +2.89   2/09/2015  06/30/2022
09月限 2022  103.85  107.51  101.86  107.31  +2.78   2/09/2015  07/29/2022
10月限 2022  101.47  105.19  100.04  105.01  +2.68   2/09/2015  08/31/2022
11月限 2022  99.65  103.21  98.43  103.04  +2.58   2/09/2015  09/30/2022
12月限 2022  98.18  101.40  96.91  101.24  +2.48   2/09/2015  10/31/2022

ブレント原油2022年7月限(ICE)

ブレント原油 2022年7月限 罫線

ブレント原油 2022年7月限(ICE)の相場表
日付    始値   高値   安値  帳入値  前日比  アジア終値

05/20
05/19   108.22  112.31  105.70  112.04  +2.93    109.16
05/18   112.91  114.15  108.35  109.11  -2.82    113.65
05/17   114.42  115.69  111.09  111.93  -2.31    114.58
05/16   111.67  114.79  108.84  114.24  +2.69    110.01

05/13   108.25  111.69  107.79  111.55  +4.10    108.47
05/12   107.67  108.71  104.69  107.45  -0.06    105.24
05/11   101.51  108.29  101.30  107.51  +5.05    105.45
05/10   105.50  106.96  101.54  102.46  -3.48    106.81
05/09   112.94  113.20  105.00  105.94  -6.45    111.80

05/06   111.27  113.50  109.87  112.39  +1.49    111.92
05/05   110.55  114.00  109.20  110.90  +0.76    110.66
05/04   105.91  111.00  105.46  110.14  +5.17    108.77
05/03   107.61  108.32  104.62  104.97  -2.61    106.14
05/02   106.30  108.46  103.10  107.58  +0.44    104.31

04/29   107.07  110.00  106.19  107.14  -0.12    108.23
04/28   104.77  107.71  102.90  107.26  +2.31    104.62
04/27   105.06  105.98  103.00  104.95  +0.34    104.80
04/26   102.30  105.81  100.91  104.61  +2.45    101.76
04/25   105.01  105.37  99.25  102.16  -3.99    101.36

04/22   107.86  108.40  105.04  106.15  -1.81    106.58
04/21   106.64  109.37  106.35  107.96  +1.63    107.80
04/20   107.60  108.43  104.33  106.33  -0.30    107.39
04/19   111.73  112.87  106.15  106.63  -5.31    111.13
04/18   111.07  113.61  109.63  111.94  +1.14    109.86

04/15   Good Friday
04/14   107.53  111.41  105.90  110.80  +2.72    107.24
04/13   104.97  108.31  103.55  108.08  +3.86    104.37
04/12   99.17  104.95  98.76  104.22  +5.95    100.33
04/11   102.23  102.67  97.18  98.27  -3.90    100.00

04/08   100.81  102.64  98.99  102.17  +2.17    100.95
04/07   100.91  102.66  97.91  100.05  -0.28    100.45
04/06   104.28  107.09  99.77  100.25  -4.95    106.15
04/05   106.97  108.18  103.16  105.20  -0.80    106.57
04/04   102.43  107.00  101.40  106.00  +3.18    103.56

04/01   103.31  104.11  100.54  102.82  +0.09    101.82
03.31   108.26  108.45  102.06  102.73  -5.91    105.25
03/30   109.60  112.28  107.93  111.44  +3.73    109.62
03/29   104.07  108.42  99.48  104.74  -1.42    107.18
03/28   110.35  111.62  102.89  106.16  -7.42    109.65

03/25   111.21  113.80  108.34  113.58  +2.07    109.65
03/24   113.85  115.76  109.74  111.51  -2.35    113.95
03/23   107.75  114.21  107.48  113.86  +5.33    109.28
03/22   110.55  111.95  106.29  108.53  -0.11    107.77
03/21   102.83  109.70  101.82  108.64  +6.10    106.07

03/18   101.15  103.80  100.43  102.54  +1.59    102.40
03/17   94.21  101.77  93.40  100.95  +7.29     96.68
03/16   95.01  98.99  92.78  93.66  -1.98    98.40
03/15   99.62  99.72  92.59  95.64  -4.94     95.08
03/14   105.04  106.31  98.43  100.58  -5.58    103.45

03/11   103.20  106.61  100.09  106.16  +3.80    104.31
03/10   105.15  109.67  101.81  102.36  -1.15    108.22
03/09   121.20  122.45  96.93  103.51  -15.83    121.33
03/08   116.37  123.44  113.26  119.34  +4.24    117.57
03/07   113.55  129.94  110.53  115.10  +4.23    117.48

03/04   105.95  111.34  103.02  110.87  +7.87    103.86
03/03   105.88  109.83  101.23  103.00  -1.16    107.88
03/02   99.44  105.75  99.10  104.16  +6.19    101.85
03/01   93.26  99.51  93.25  97.97  +5.07    94.70
02/28   92.11  96.43  92.11  92.90  +3.33    93.21

02/25   92.63  93.70  89.01  90.08  -1.17    92.91
02/24   91.88  97.44  89.96  91.15  +0.34 ●  94.95
02/23   89.91  92.16  89.47  90.81  +0.59    90.25
02/22   90.63  92.51  89.42  90.22  +0.28    92.11
02/21   89.00  91.38  87.45  89.94  +1.59    88.210