ブレント原油先物（ICE）
更新日： 2021年1月28日
ブレント原油先物（ICE） 2021年1月27日（水）
限月 始値 高値 安値 帳入値 前日比 FTD LTD
03月限 2021 56.05 56.49 55.20 55.81 -0.10 5/30/2014 1/29/2021
04月限 2021 55.84 56.19 54.94 55.53 -0.11 5/30/2014 2/26/2021
05月限 2021 55.59 55.94 54.74 55.34 -0.08 5/30/2014 3/31/2021
06月限 2021 55.29 55.67 54.49 55.11 -0.04 5/30/2014 4/30/2021
07月限 2021 54.98 55.33 54.18 54.80 -0.02 5/30/2014 5/28/2021
08月限 2021 54.67 55.01 53.90 54.52 unch 5/30/2014 6/30/2021
09月限 2021 54.34 54.72 53.63 54.23 +0.01 5/30/2014 7/30/2021
10月限 2021 54.02 54.40 53.35 53.94 +0.02 5/30/2014 8/31/2021
11月限 2021 53.76 54.11 53.08 53.67 +0.04 5/30/2014 9/30/2021
2021年1月相場＝ブレント原油2021年3月限（ICE）
ブレント原油 2021年3月限（ICE）の相場表
日付 始値 高値 安値 帳入値 前日比
01/29
01/28
01/27 56.05 56.49 55.20 55.81 -0.10
01/26 55.93 56.34 55.39 55.91 +0.03
01/25 55.26 55.99 55.07 55.88 +0.47
01/22 56.00 56.03 54.48 55.41 -0.69
01/21 55.82 56.24 55.49 56.10 +0.02
01/20 56.07 56.64 55.66 56.08 +0.18
01/19 55.01 56.08 54.89 55.90 +1.15
01/18 54.75 55.21 54.49 54.75 -0.35
01/15 56.41 56.50 54.64 55.10 -1.32
01/14 55.93 56.53 55.24 56.42 +0.36
01/13 56.83 57.42 55.77 56.06 -0.52
01/12 55.66 56.79 55.51 56.58 +0.92
01/11 56.24 56.39 54.99 55.66 -0.33
01/08 54.56 56.36 54.34 55.99 +1.61
01/07 54.13 54.90 53.94 54.38 +0.08
01/06 53.52 54.73 53.02 54.30 +0.70
01/05 50.95 53.90 50.70 53.60 +2.51
01/04 51.50 53.33 50.56 51.09 -0.71
01/01 New Year's Day
12/31 51.49 51.84 50.90 51.80 +0.17
12/30 51.39 51.92 50.94 51.63 +0.40
12/29 51.03 51.69 50.96 51.23 +0.33
12/28 51.32 52.05 50.59 50.90 -0.44
12/25 Christmas Day
12/24 51.12 51.78 50.69 51.34 +0.10
12/23 49.79 51.62 49.29 51.24 +1.08
12/22 50.69 50.92 49.62 50.16 -0.82
12/21 52.34 52.34 49.29 50.98 -1.28
12/18 51.56 52.46 51.20 52.26 +0.70
12/17 51.11 51.86 51.10 51.56 +0.50
12/16 50.58 51.18 50.33 51.06 +0.35
12/15 50.26 50.83 49.79 50.71 +0.46
12/14 49.96 50.72 49.08 50.25 +0.35
12/11 50.37 50.59 49.65 49.90 -0.22
12/10 48.98 50.89 48.78 50.12 +1.35
12/09 48.75 49.48 48.33 48.77 -0.04
12/08 48.61 49.00 48.12 48.81 +0.01
12/07 49.10 49.42 48.39 48.80 -0.39
12/04 48.81 49.78 48.73 49.19 +0.59
12/03 47.94 48.84 47.60 48.60 +0.41
12/02 46.98 48.69 46.81 48.19 +0.79
12/01 47.95 48.35 46.93 47.40 -0.55
11/30 47.98 48.36 47.21 47.95 -0.36
11/27 47.82 48.50 47.41 48.31 +0.49
11/26 48.63 49.00 47.59 47.82 -0.72
11/25 47.73 48.95 47.63 48.54 +0.76
11/24 45.91 48.02 45.85 47.78 +1.75
11/23 45.25 46.18 45.06 46.03 +0.89
11/20 44.52 45.34 44.37 45.14 +0.62
11/19 44.28 44.85 44.13 44.52 -0.14
11/18 44.07 45.24 43.92 44.66 +0.48
11/17 44.29 44.61 43.50 44.18 -0.01
11/16 43.10 44.95 43.10 44.19 +1.00
11/13 43.67 43.78 43.11 43.19 -0.86
11/12 44.24 44.96 43.76 44.05 -0.29
11/11 44.28 45.73 44.15 44.34 +0.15
11/10 42.50 44.65 42.41 44.19 +1.11
11/09 40.44 44.09 40.24 43.08 +2.86
11/06 41.45 41.45 40.09 40.22 -1.44
11/05 41.74 42.21 41.13 41.66 -0.33
11/04 40.94 42.09 40.29 41.99 +1.39
11/03 40.20 41.31 39.59 40.60 +0.66
11/02 38.31 40.29 36.83 39.94 +1.09
10/30 39.09 39.55 38.28 38.85 -0.26
10/29 40.46 40.72 38.14 39.11 -1.29
10/28 41.70 41.79 40.05 40.40 -1.88
10/27 41.52 42.54 41.48 42.28 +0.78
10/26 42.39 42.48 41.30 41.50 -1.13
10/23 43.24 43.58 42.41 42.63 -0.73
10/22 42.61 43.70 42.48 43.36 +0.64
10/21 43.96 44.01 42.49 42.72 -1.46
10/20 43.52 44.31 43.28 44.18 +0.52
10/19 43.74 44.11 43.44 43.66 -0.21
10/16 43.98 44.10 43.23 43.87 -0.21
10/15 44.35 44.35 42.60 44.08 -0.17
10/14 43.54 44.37 43.22 44.25 +0.69
10/13 43.02 43.76 42.89 43.56 +0.63
10/12 43.83 43.84 42.64 42.93 -1.08
10/09 43.45 44.62 43.76 44.01 -0.40
10/08 43.35 44.51 43.09 44.41 +1.20
10/07 43.03 43.62 42.62 43.21 -0.66
10/06 42.71 44.08 42.59 43.87 +1.21
10/05 40.62 43.09 40.62 42.66 +1.98
10/02 41.99 42.08 40.21 40.68 -1.58
10/01 43.32 43.71 41.27 42.26 -1.20
09/30 42.47 43.60 42.03 43.46 +0.81
09/29 43.92 43.98 41.97 42.65 -1.26
09/28 43.48 44.05 43.08 43.91 +0.37
09/25 42.82 43.23 42.46 42.84 -0.07
09/24 42.22 42.99 42.15 42.91 +0.25
09/23 42.57 43.46 42.12 42.66 +0.08
09/22 42.73 43.13 42.11 42.58 +0.17
09/21 44.00 44.28 41.97 42.41 -1.69
09/18 44.15 44.67 43.52 44.10 -0.13
09/17 43.35 44.43 42.54 44.23 +0.96
09/16 41.84 43.46 41.74 43.27 +1.58
09/15 40.92 41.92 40.61 41.69 +0.83
09/14 40.88 41.28 40.48 40.86 -0.10
09/11 41.05 41.47 40.50 40.96 -0.19
09/10 41.60 42.00 40.79 41.15 -0.70
09/09 40.76 42.20 40.48 41.85 +0.96
09/08 43.09 43.23 40.42 40.89 -2.14
09/07 43.27 43.43 42.53 43.03 -0.62
09/04 44.73 45.47 43.29 43.65 -1.48
09/03 45.43 45.44 44.07 45.05 -0.22
09/02 46.59 46.86 45.06 45.27 -1.10
09/01 46.35 46.91 46.23 46.37 +0.34
08/31 46.69 47.25 45.98 46.03 -0.61
08/28 46.30 46.73 46.14 46.64 +0.27
08/27 46.92 47.05 45.89 46.37 -0.56
08/26 47.10 47.27 46.76 46.93 -0.04
08/25 46.44 47.18 46.36 46.97 +0.55
08/24 45.82 46.48 45.69 46.42 +0.66
08/21 46.44 46.49 44.99 45.76 -0.61
08/20 46.55 46.55 45.45 46.37 -0.38
08/19 46.65 46.83 46.24 46.75 -0.12
08/18 46.69 46.93 46.21 46.87 +0.08
08/17 46.27 46.84 46.04 46.79 +0.64
08/14 46.24 46.42 45.82 46.15 -0.02
08/13 46.50 46.73 46.07 46.17 -0.47
08/12 45.70 46.84 45.70 46.64 +0.92
08/11 46.03 46.88 45.63 45.72 -0.33
08/10 45.68 46.29 45.48 46.05 +0.62
08/07 46.18 46.33 45.33 45.43 -0.74
08/06 46.29 46.70 45.99 46.17 -0.16
08/05 45.42 47.31 45.33 46.33 +0.74
08/04 44.81 45.93 44.46 45.59 +0.33
08/03 44.63 45.50 44.00 45.26 +0.79
07/31 44.58 44.72 43.92 44.47 +0.21
07/30 45.18 45.24 42.82 44.26 -0.90
07/29 44.79 45.31 44.70 45.16 +0.39
07/28 45.20 45.51 44.58 44.77 -0.32
07/27 44.84 45.24 44.17 45.09 +0.30
07/24 44.43 44.92 44.17 44.79 +0.37
07/23 45.07 45.75 44.27 44.42 -0.81
07/22 44.81 45.31 44.62 45.23 +0.06
07/21 44.09 45.64 44.09 45.17 +1.01
07/20 43.97 44.30 43.39 44.16 +0.19
07/17 44.09 44.14 43.49 43.97 -0.08
07/16 44.25 44.38 43.86 44.05 -0.36
07/15 43.94 44.46 43.48 44.41 +0.59
07/14 43.18 44.06 42.85 43.82 +0.18
07/13 44.01 44.17 43.10 43.64 -0.44
07/10 43.22 44.16 42.36 44.08 +0.89
07/09 44.02 44.16 42.82 43.19 -0.85
07/08 43.52 44.14 43.51 44.04 +0.23
07/07 43.74 44.11 43.19 43.81 +0.12
07/06 43.41 44.16 43.34 43.69 +0.38
07/03 43.04 43.39 42.79 43.31 -0.16
07/02 42.27 43.53 42.26 43.47 +0.92
07/01 42.19 43.08 41.61 42.55 +0.60
06/30 42.38 42.61 41.73 41.95 +0.55
06/29 41.06 42.63 40.72 42.50 +1.06
06/26 42.08 42.29 40.96 41.44 -0.42
06/25 41.36 42.27 40.77 41.86 +0.50
06/24 43.18 43.48 40.84 41.36 +1.91
06/23 43.61 44.37 42.77 43.27 -0.21
06/22 42.50 43.55 42.02 43.48 +0.95
06/19 42.18 43.06 41.48 42.53 +0.58
06/18 41.30 42.10 41.00 41.95 +0.37
06/17 41.72 42.50 41.29 41.58 -0.63
06/16 41.30 42.77 40.52 42.21 +1.05
06/15 39.89 41.29 38.95 41.16 +0.96
06/12 39.35 40.75 38.55 40.20 +0.13
06/11 42.13 42.13 39.35 40.07 -2.79
06/10 42.07 43.19 41.72 42.86 +0.21
06/09 42.34 42.76 41.29 42.65 +0.62
06/08 43.40 44.15 41.93 42.03 -1.31
06/05 41.54 43.42 41.38 43.34 +1.77
06/04 41.19 41.72 40.60 41.57 +0.32
06/03 40.94 41.57 40.25 41.25 +0.45
06/02 39.82 40.90 39.70 40.80 +1.09
06/01 39.41 40.12 38.89 39.71 -0.10