RICI Enhanced WTI Crude Oil (ER) Index EUR Hedge ETC

B4NZ
🏛️ ドイツ →
51.03
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-03 50.92 51.03 50.92 51.03 0.0M
2025-10-02 51.51 51.52 51.51 51.52 0.0M
2025-10-01 51.59 51.59 51.59 51.59 0.0M
2025-09-30 51.95 51.95 51.95 51.95 0.0M
2025-09-29 53.25 53.25 53.25 53.25 0.0M
2025-09-26 53.35 53.35 53.35 53.35 0.0M
2025-09-25 52.92 52.92 52.92 52.92 0.0M
2025-09-24 52.55 52.55 52.55 52.55 0.0M
2025-09-23 51.36 51.97 51.36 51.97 0.0M
2025-09-22 51.89 51.89 51.52 51.52 0.0M
2025-09-19 51.92 51.92 51.92 51.92 0.0M
2025-09-18 52.29 52.46 52.29 52.46 0.0M
2025-09-17 52.99 52.99 52.99 52.99 0.0M
2025-09-16 52.36 52.36 52.36 52.36 0.0M
2025-09-15 51.99 51.99 51.99 51.99 0.0M
2025-09-12 51.16 51.16 51.16 51.16 0.0M
2025-09-11 52.32 52.32 52.32 52.32 0.0M
2025-09-10 52.25 52.25 52.25 52.25 0.0M
2025-09-09 51.94 51.94 51.94 51.94 0.0M
2025-09-08 52.15 52.15 52.15 52.15 0.0M
2025-09-05 51.99 52.13 51.99 52.13 0.0M
2025-09-04 52.19 52.19 52.19 52.19 0.0M
2025-09-03 53.11 53.11 53.11 53.11 0.0M
2025-09-02 53.11 53.11 53.11 53.11 0.0M
2025-09-01 52.37 52.37 52.37 52.37 0.0M
2025-08-29 52.56 52.56 52.56 52.56 0.0M
2025-08-28 52.35 52.35 52.35 52.35 0.0M
2025-08-27 52.05 52.05 52.05 52.05 0.0M
2025-08-26 52.51 52.51 52.51 52.51 0.0M
2025-08-25 52.61 52.74 52.61 52.74 0.0M
2025-08-22 52.43 52.43 52.43 52.43 0.0M
2025-08-21 52.20 52.31 52.20 52.31 0.0M
2025-08-20 51.70 51.70 51.70 51.70 0.0M
2025-08-19 51.50 51.50 51.49 51.49 0.0M
2025-08-18 51.31 51.31 51.31 51.31 0.0M
2025-08-15 51.52 51.52 51.52 51.52 0.0M
2025-08-14 51.35 51.35 51.35 51.35 0.0M
2025-08-13 51.48 51.48 51.48 51.48 0.0M
2025-08-12 51.88 51.88 51.88 51.88 0.0M
2025-08-11 51.41 51.76 51.41 51.76 0.0M
2025-08-08 51.76 51.76 51.76 51.76 0.0M
2025-08-07 51.99 51.99 51.99 51.99 0.0M
2025-08-06 52.27 52.64 52.27 52.64 0.0M
2025-08-05 52.68 52.68 52.68 52.68 0.0M
2025-08-04 53.07 53.07 53.07 53.07 0.0M
2025-08-01 54.36 54.36 54.36 54.36 0.0M
2025-07-31 55.06 55.06 55.06 55.06 0.0M
2025-07-30 54.90 54.90 54.55 54.55 0.0M
2025-07-29 53.83 53.83 53.83 53.83 0.0M
2025-07-28 52.98 52.98 52.98 52.98 0.0M
2025-07-25 53.46 53.46 53.25 53.25 0.0M
2025-07-24 53.08 53.08 53.08 53.08 0.0M
2025-07-23 52.76 52.83 52.76 52.83 0.0M
2025-07-22 52.80 52.80 52.80 52.80 0.0M
2025-07-21 53.12 53.12 53.12 53.12 0.0M
2025-07-18 53.27 53.27 53.27 53.27 0.0M
2025-07-17 52.64 52.64 52.64 52.64 0.0M
2025-07-16 52.86 52.86 52.86 52.86 0.0M
2025-07-15 52.00 52.00 52.00 52.00 0.0M
2025-07-14 53.52 53.52 53.52 53.52 0.0M
2025-07-11 52.57 52.57 52.57 52.57 0.0M
2025-07-10 53.05 53.20 53.05 53.20 0.0M
2025-07-09 53.10 53.29 53.10 53.21 0.0M
2025-07-08 52.65 52.65 52.65 52.65 0.0M
2025-07-07 51.84 51.95 51.84 51.95 0.0M
2025-07-04 52.30 52.30 52.30 52.30 0.0M
2025-07-03 52.68 52.68 52.68 52.68 0.0M
2025-07-02 51.66 51.83 51.66 51.83 0.0M
2025-07-01 51.55 51.63 51.55 51.56 0.0M
2025-06-30 52.06 52.06 52.06 52.06 0.0M
2025-06-27 51.83 51.83 51.83 51.83 0.0M
2025-06-26 51.54 51.61 51.54 51.61 0.0M
2025-06-25 52.33 52.33 52.33 52.33 0.0M
2025-06-24 52.71 52.71 52.71 52.71 0.0M
2025-06-23 55.95 55.95 55.95 55.95 0.0M
2025-06-20 55.91 55.91 55.85 55.85 0.0M
2025-06-19 55.87 55.87 55.87 55.87 0.0M
2025-06-18 55.37 55.37 55.37 55.37 0.0M
2025-06-17 54.86 54.86 54.86 54.86 0.0M
2025-06-16 54.95 54.95 54.31 54.31 0.0M
2025-06-13 54.58 54.58 54.58 54.58 0.0M
2025-06-12 52.69 52.69 52.69 52.69 0.0M
2025-06-11 51.63 51.63 51.63 51.63 0.0M
2025-06-10 51.68 51.68 51.68 51.68 0.0M
2025-06-09 50.85 51.43 50.85 51.43 0.0M
2025-06-06 50.73 50.77 50.73 50.77 0.0M
2025-06-05 50.74 50.74 50.74 50.74 0.0M
2025-06-04 51.15 51.15 51.01 51.01 0.0M
2025-06-03 50.55 50.55 50.55 50.55 0.0M
2025-06-02 50.32 50.51 50.32 50.51 0.0M
2025-05-30 49.31 49.79 49.31 49.79 0.0M
2025-05-29 51.25 51.34 51.17 51.17 0.0M
2025-05-28 50.38 50.38 50.38 50.38 0.0M
2025-05-27 50.28 50.28 50.28 50.28 0.0M
2025-05-26 50.71 50.71 50.71 50.71 0.0M
2025-05-23 50.02 50.10 50.02 50.10 0.0M
2025-05-22 50.15 50.28 50.15 50.28 0.0M
2025-05-21 51.27 51.27 51.27 51.27 0.0M
2025-05-20 50.47 50.62 50.47 50.62 0.0M
2025-05-19 50.45 50.70 50.45 50.62 0.0M
2025-05-16 50.54 50.54 50.54 50.54 0.0M
2025-05-15 50.48 50.48 50.48 50.48 0.0M
2025-05-14 51.67 51.67 51.67 51.67 0.0M
2025-05-13 50.21 50.61 50.21 50.61 0.0M
2025-05-12 50.99 50.99 50.99 50.99 0.0M
2025-05-09 49.56 49.56 49.56 49.56 0.0M
2025-05-08 47.81 47.81 47.81 47.81 0.0M
2025-05-07 48.94 49.21 48.94 49.21 0.0M
2025-05-06 48.03 48.03 48.03 48.03 0.0M
2025-05-05 47.02 47.02 47.02 47.02 0.0M
2025-05-02 48.11 48.11 48.11 48.11 0.0M
2025-04-30 48.68 48.68 48.68 48.68 0.0M
2025-04-29 49.98 50.12 49.52 49.52 0.0M
2025-04-28 51.33 51.33 51.15 51.15 0.0M
2025-04-25 50.81 51.18 50.81 51.05 0.0M
2025-04-24 50.33 50.93 50.33 50.93 0.0M
2025-04-23 52.02 52.16 52.02 52.12 0.0M
2025-04-22 51.23 51.23 51.23 51.23 0.0M
2025-04-17 50.31 50.49 50.31 50.49 0.0M
2025-04-16 48.81 48.99 48.81 48.99 0.0M
2025-04-15 49.72 49.75 49.72 49.75 0.0M
2025-04-14 49.69 49.69 49.57 49.57 0.0M
2025-04-11 49.11 49.22 49.11 49.22 0.0M
2025-04-10 49.28 49.28 49.28 49.28 0.0M
2025-04-09 47.09 47.17 47.09 47.17 0.0M
2025-04-08 49.86 49.86 49.41 49.41 0.0M
2025-04-07 47.86 47.86 47.86 47.86 0.0M
2025-04-04 52.70 52.78 49.67 49.67 0.0M
2025-04-03 55.33 55.33 55.21 55.21 0.0M
2025-04-02 56.70 56.70 56.70 56.70 0.0M
2025-04-01 56.91 56.91 56.91 56.91 0.0M
2025-03-31 55.36 55.36 55.36 55.36 0.0M
2025-03-28 55.70 55.70 55.70 55.70 0.0M
2025-03-27 55.48 55.48 55.48 55.48 0.0M
2025-03-26 55.37 55.37 55.37 55.37 0.0M
2025-03-25 55.42 55.42 55.42 55.42 0.0M
2025-03-24 54.94 54.94 54.94 54.94 0.0M
2025-03-21 54.81 54.81 54.81 54.81 0.0M
2025-03-20 54.39 54.39 54.39 54.39 0.0M
2025-03-19 53.48 53.48 53.48 53.48 0.0M
2025-03-18 54.42 54.42 54.42 54.42 0.0M
2025-03-17 54.27 54.27 54.18 54.18 0.0M
2025-03-14 53.86 53.86 53.86 53.86 0.0M
2025-03-13 54.22 54.22 54.22 54.22 0.0M
2025-03-12 53.03 53.03 53.03 53.03 0.0M
2025-03-11 52.75 53.05 52.75 53.05 0.0M
2025-03-10 53.77 53.79 53.44 53.44 0.0M
2025-03-07 53.44 53.52 53.44 53.52 0.0M
2025-03-06 54.31 54.31 53.38 53.38 0.0M
2025-03-05 54.24 54.24 54.24 54.24 0.0M
2025-03-04 54.28 54.28 54.28 54.28 0.0M
2025-03-03 55.49 55.49 55.49 55.49 0.0M
2025-02-28 55.50 55.50 55.50 55.50 0.0M
2025-02-27 55.36 55.36 55.36 55.36 0.0M
2025-02-26 55.57 55.57 55.57 55.57 0.0M
2025-02-25 56.93 56.93 56.93 56.93 0.0M
2025-02-24 56.71 56.71 56.71 56.71 0.0M
2025-02-21 57.74 57.74 57.74 57.74 0.0M
2025-02-20 57.76 57.76 57.76 57.76 0.0M
2025-02-19 57.88 58.00 57.88 58.00 0.0M
2025-02-18 57.46 57.66 57.46 57.66 0.0M
2025-02-17 57.18 57.18 57.18 57.18 0.0M
2025-02-14 57.36 57.36 57.34 57.34 0.0M
2025-02-13 56.77 56.77 56.77 56.77 0.0M
2025-02-12 58.03 58.03 57.96 57.96 0.0M
2025-02-11 57.91 58.10 57.91 58.10 0.0M
2025-02-10 56.94 57.25 56.94 57.25 0.0M
2025-02-07 56.81 56.81 56.81 56.81 0.0M
2025-02-06 56.53 56.68 56.53 56.68 0.0M
2025-02-05 57.23 57.23 57.01 57.01 0.0M
2025-02-04 56.62 56.62 56.56 56.56 0.0M
2025-02-03 57.46 57.46 57.34 57.34 0.0M
2025-01-31 57.05 57.05 57.05 57.05 0.0M
2025-01-30 56.85 56.85 56.66 56.66 0.0M
2025-01-29 57.28 57.28 57.25 57.25 0.0M
2025-01-28 57.38 57.38 57.38 57.38 0.0M
2025-01-27 58.18 58.18 58.18 58.18 0.0M
2025-01-24 58.36 58.44 58.36 58.44 0.0M
2025-01-23 58.81 59.03 58.81 59.03 0.0M
2025-01-22 58.89 58.89 58.89 58.89 0.0M
2025-01-21 58.78 58.78 58.72 58.72 0.0M
2025-01-20 58.88 58.88 58.84 58.84 0.0M
2025-01-17 59.30 59.37 59.30 59.37 0.0M
2025-01-16 59.47 59.47 59.16 59.16 0.0M
2025-01-15 58.97 58.99 58.97 58.99 0.0M
2025-01-14 58.70 58.83 58.70 58.83 0.0M
2025-01-13 59.09 59.09 59.09 59.09 0.0M
2025-01-10 58.43 58.43 58.43 58.43 0.0M
2025-01-09 57.62 57.62 57.62 57.62 0.0M
2025-01-08 58.53 58.53 58.38 58.38 0.0M
2025-01-07 57.69 57.69 57.69 57.69 0.0M
2025-01-06 57.79 57.79 57.79 57.79 0.0M
2025-01-03 57.52 57.52 57.52 57.52 0.0M
2025-01-02 57.36 57.36 57.36 57.36 0.0M