市況研究社

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)チャート

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