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