市況研究社

ブレント原油先物(ICE)

更新日: 2021年12月4日

ブレント原油先物(ICE) 2021年12月3日(金)
限月      始値   高値   安値  帳入値  前日比   FTD     LTD
02月限 2022  70.22  72.62  69.39  69.88  +0.21   2/09/2015  12/30/2021
03月限 2022  69.88  72.15  69.00  69.51  +0.19   2/09/2015  01/31/2022
04月限 2022  69.55  71.74  68.68  69.20  +0.20   2/09/2015  02/28/2022
05月限 2022  69.25  71.39  68.46  68.97  +0.24   2/09/2015  03/31/2022
06月限 2022  68.93  71.03  68.24  68.73  +0.29   2/09/2015  04/29/2022
07月限 2022  68.63  70.65  67.99  68.46  +0.33   2/09/2015  05/31/2022

2021年12月相場=ブレント原油2022年2月限(ICE)

ブレント原油 2022年2月限 罫線

ブレント原油 2022年2月限(ICE)の相場表
日付    始値   高値   安値  帳入値  前日比

12/10
12/09
12/08
12/07
12/06

12/03   70.22  72.62  69.39  69.88  +0.21
12/02   69.72  70.70  65.72  69.67  +0.80
12/01   69.80  72.87  68.14  68.87  -0.36
11/30   73.99  74.35  67.45  69.23  -3.99
11/29   72.65  75.94  72.15  73.22  +1.63

11/26   80.37  80.42  70.99  71.59  -9.33
11/25   81.06  81.40  80.52  80.92  -0.13
11/24   80.92  81.88  80.64  81.05  -0.28
11/23   78.83  81.61  77.85  81.33  +2.30
11/22   77.84  79.33  76.82  79.03  +0.91

11/19   80.12  81.38  77.31  78.12  -2.24
11/18   79.14  80.52  78.37  80.36  +1.02
11/17   81.07  81.23  78.91  79.34  -2.08
11/16   80.99  82.12  80.57  81.42  +0.37
11/15   80.89  81.44  79.72  81.05  -0.08

11/12   81.78  81.82  80.23  81.13  -0.72
11/11   81.77  82.34  80.61  81.85  +0.30
11/10   83.76  84.26  81.02  81.55  -2.01
11/09   82.38  83.78  82.08  83.56  +1.21
11/08   81.45  82.97  81.45  82.35  +0.67

11/05   80.19  82.04  79.21  81.68  +2.17
11/04   81.46  83.27  79.19  79.51  -1.31
11/03   82.77  82.89  79.95  80.82  -2.62
11/02   83.16  83.89  82.50  83.44  +0.07
11/01   82.44  83.78  81.82  83.37  +0.82

10/29   82.59  83.14  81.47  82.55  -0.01
10/28   82.45  82.88  80.47  82.56  -0.20
10/27   84.22  84.44  82.26  82.76  -1.76
10/26   84.13  84.66  83.55  84.52  +0.43
10/25   83.68  84.63  83.45  84.09  +0.52

10/22   82.89  83.94  82.25  83.57  +0.54
10/21   84.31  84.54  81.78  83.03  -1.25
10/20   83.60  84.34  82.13  84.28  +0.79
10/19   82.71  83.82  82.24  83.49  +0.65
10/18   83.44  84.48  82.50  82.84  -0.46

10/15   82.85  83.56  82.70  82.47  +0.69
10/14   82.16  83.03  81.80  82.56  +0.73
10/13   81.65  82.29  80.82  81.83  -0.13
10/12   81.98  82.68  81.21  81.96  -0.16
10/11   81.13  82.97  81.04  82.12  +1.22

10/08   80.93  81.89  80.53  80.14  +0.36
10/07   79.55  81.05  77.70  80.51  +0.88
10/06   81.08  81.90  79.17  79.63  -1.42
10/05   79.67  81.50  79.61  81.05  +1.36
10/04   77.93  80.36  77.27  79.69  +1.93

10/01   76.49  77.89  76.02  77.76  +1.01
09/30   76.39  77.73  75.14  76.76  +0.15
09/29   75.98  77.16  74.60  76.61  -0.17
09/28   76.92  78.33  75.83  76.78  -0.32
09/27   75.73  77.37  75.73  77.10  +1.54

09/24   74.85  75.70  74.48  75.56  +0.76
09/23   73.42  74.85  73.22  74.80  +1.07
09/22   72.95  74.59  72.92  74.52  +1.76
09/21   72.74  73.53  71.74  72.76  +0.50
09/20   73.70  73.80  71.88  72.26  -1.50

 

 

 

 

 

 

09/17   74.93  75.08  73.92  74.56  -0.42
09/16   74.70  75.18  73.84  74.98  +0.20
09/15   73.27  75.42  73.13  74.78  +1.81
09/14   73.10  73.60  72.49  72.97  +0.07
09/13   71.68  73.28  71.68  72.90  +0.64

09/10   70.65  72.42  70.29  72.26  +1.47
09/09   71.80  72.40  70.20  70.79  -1.03
09/08   71.00  72.23  70.91  71.82  +0.76
09/07   71.56  72.18  70.48  71.06  -0.56  
09/06   71.95  72.17  70.92  71.62  -0.36

09/03   72.17  73.01  71.77  71.98  -0.43
09/02   70.72  72.84  70.34  72.41  +1.38
09/01   70.98  71.75  69.85  71.03  +0.03
08/31   71.43  71.67  70.71  71.00  -0.53
08/30   71.27  72.00  70.38  71.53  +0.48

08/27   69.98  71.11  69.62  71.05  +1.48
08/26   70.34  70.45  69.15  69.57  -1.02
08/25   69.77  70.72  69.15  70.59  +0.81
08/24   67.76  69.96  67.62  69.78  +1.92
08/23   64.06  67.96  63.74  67.86  +3.58

08/20   65.63  65.98  64.05  64.28  -1.25
08/19   66.70  66.70  64.66  65.53  -1.73
08/18   68.02  69.00  66.83  67.26  -0.86
08/17   68.94  69.10  67.93  68.12  -0.56
08/16   69.21  69.55  67.40  68.68  -1.06

08/13   70.23  70.49  69.16  69.74  -0.70
08/12   70.73  70.95  69.74  70.44  -0.16
08/11   69.96  70.86  68.31  70.60  +0.84
08/10   68.52  70.29  68.05  69.76  +1.60
08/09   69.41  69.41  66.90  68.16  -1.71

08/06   70.23  71.37  69.39  69.87  -0.39
08/05   69.33  70.41  68.76  70.26  +0.94
08/04   71.11  71.50  69.06  69.32  -1.80
08/03   71.69  72.13  69.76  71.12  -0.37
08/02   73.66  73.72  70.88  71.49  -2.31  75.39 U

07/30   73.33  74.05  72.95  73.80  +0.23  76.38 U
07/29   72.35  73.66  72.19  73.61  +1.26  76.15 U
07/28   72.15  72.69  71.95  72.35  +0.46
07/27   71.75  72.56  71.49  71.89  -0.17
07/26   71.89  72.31  70.54  72.06  +0.18

07/23   71.44  71.19  71.17  71.88  +0.21
07/22   70.20  71.78  69.76  71.67  +1.36
07/21   67.20  70.42  66.86  70.31  +2.70
07/20   67.33  67.92  65.88  67.61  +0.67
07/19   70.84  71.36  66.07  66.94  -4.73

07/16   71.06  72.05  70.45  71.67  +0.28
07/15   72.25  72.32  71.02  71.39  -1.07
07/14   73.93  74.34  71.57  72.46  -1.67
07/13   72.85  74.25  72.65  74.13  +1.26
07/12   73.18  73.36  71.95  72.87  -0.24

07/09   71.93  73.25  71.37  73.11  +1.41
07/08   70.92  71.95  69.73  71.70  +0.74
07/07   72.11  73.25  70.14  70.96  -0.96  75.99 U
07/06   74.35  75.02  71.52  71.92  -2.59  77.84 U
07/05   73.80  74.60  73.31  75.51  +0.72  77.26 U

07/02   73.19  73.96  72.81  73.79  +0.35  76.43 U
07/01   72.40  74.18  72.32  73.44  +1.07  76.74 U
06/30   72.54  73.13  71.90  72.37  +0.12
06/29   72.08  72.88  71.39  72.25  +0.15
06/28   73.14  73.50  71.88  72.10  -1.05