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（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