BENZIN (TR) ETC (B4N2)

B4N2
🏛️ ドイツ →
38.77
最終更新: 2025-09-26
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
2024-12-30 39.57 39.62 39.57 39.62 0.0M
2024-12-27 39.37 39.57 39.37 39.57 0.0M
2024-12-23 39.27 39.27 38.80 38.80 0.0M
2024-12-20 38.67 39.01 38.59 39.01 0.0M
2024-12-19 38.95 39.16 38.85 38.85 0.0M
2024-12-18 39.14 39.43 39.14 39.43 0.0M
2024-12-17 39.30 39.30 38.75 38.75 0.0M
2024-12-16 39.58 39.58 39.40 39.40 0.0M
2024-12-13 39.85 39.96 39.85 39.87 0.0M
2024-12-12 39.76 39.76 39.12 39.12 0.0M
2024-12-11 39.02 39.46 39.02 39.30 0.0M
2024-12-10 38.57 39.13 38.57 39.13 0.0M
2024-12-09 38.14 38.63 38.14 38.63 0.0M
2024-12-06 38.21 38.21 37.75 37.75 0.0M
2024-12-05 38.39 38.39 38.23 38.23 0.0M
2024-12-04 39.08 39.13 38.96 38.96 0.0M
2024-12-03 38.39 39.10 38.39 39.10 0.0M
2024-12-02 37.92 38.30 37.92 38.09 0.0M
2024-11-29 38.25 38.40 38.25 38.40 0.0M
2024-11-28 38.21 38.55 38.20 38.20 0.0M
2024-11-27 38.69 38.75 38.09 38.09 0.0M
2024-11-26 38.95 39.18 38.95 39.18 0.0M
2024-11-25 39.75 39.95 38.93 38.93 0.0M
2024-11-22 40.00 40.21 39.64 40.21 0.0M
2024-11-21 39.43 39.86 39.43 39.53 0.0M
2024-11-20 39.34 39.63 39.34 39.63 0.0M
2024-11-19 38.96 39.16 38.90 39.16 0.0M
2024-11-18 38.26 39.01 38.26 39.01 0.0M
2024-11-15 37.91 38.54 37.91 38.54 0.0M
2024-11-14 38.14 38.47 38.14 38.47 0.0M
2024-11-13 38.01 38.08 38.01 38.08 0.0M
2024-11-12 37.96 38.28 37.96 38.28 0.0M
2024-11-11 38.89 38.89 38.02 38.02 0.0M
2024-11-08 38.87 38.95 38.52 38.52 0.0M
2024-11-07 38.81 38.81 38.56 38.74 0.0M
2024-11-06 38.60 39.06 38.60 39.06 0.0M
2024-11-05 38.36 38.79 38.36 38.79 0.0M
2024-11-04 38.05 38.32 38.05 38.18 0.0M
2024-11-01 38.07 38.12 37.75 37.75 0.0M
2024-10-31 37.23 37.38 37.23 37.38 0.0M
2024-10-30 36.80 37.25 36.79 37.04 0.0M
2024-10-29 36.83 37.13 36.56 36.56 0.0M
2024-10-28 37.36 37.36 36.74 36.84 0.0M
2024-10-25 38.13 38.81 38.12 38.81 0.0M
2024-10-24 38.77 38.77 38.00 38.00 0.0M
2024-10-23 38.68 38.68 38.35 38.35 0.0M
2024-10-22 37.54 38.74 37.54 38.74 0.0M
2024-10-21 37.53 38.03 37.53 37.66 0.0M
2024-10-18 38.32 38.32 37.13 37.13 0.0M
2024-10-17 38.08 38.08 38.01 38.04 0.0M
2024-10-16 38.05 38.05 37.70 37.70 0.0M
2024-10-15 38.03 38.03 37.63 37.63 0.0M
2024-10-14 39.51 39.51 39.07 39.07 0.0M
2024-10-11 39.50 39.91 39.50 39.91 0.0M
2024-10-10 38.71 39.44 38.71 39.44 0.0M
2024-10-09 38.69 38.69 38.32 38.47 0.0M
2024-10-08 39.43 39.43 38.34 38.34 0.0M
2024-10-07 38.80 40.09 38.80 40.09 0.0M
2024-10-04 38.53 39.06 38.53 38.94 0.0M
2024-10-03 37.24 38.20 37.24 38.20 0.0M
2024-10-02 36.78 37.16 36.53 36.53 0.0M
2024-10-01 35.23 36.73 35.23 36.73 0.0M
2024-09-30 35.53 35.66 34.96 35.66 0.0M
2024-09-27 35.41 35.41 35.24 35.24 0.0M
2024-09-26 35.46 35.61 35.45 35.61 0.0M
2024-09-25 36.43 36.44 36.33 36.44 0.0M
2024-09-24 36.72 36.87 36.57 36.57 0.0M
2024-09-23 36.75 36.75 36.23 36.23 0.0M
2024-09-20 36.71 36.76 36.67 36.67 0.0M
2024-09-19 36.55 37.04 36.50 37.04 0.0M
2024-09-18 35.93 36.04 35.71 36.04 0.0M
2024-09-17 35.86 36.00 35.72 36.00 0.0M
2024-09-16 35.04 35.60 35.04 35.60 0.0M
2024-09-13 35.33 35.44 35.33 35.44 0.0M
2024-09-12 35.14 35.44 35.14 35.44 0.0M
2024-09-11 34.44 34.67 34.42 34.42 0.0M
2024-09-10 35.02 35.02 34.14 34.14 0.0M
2024-09-09 35.33 35.33 34.80 34.80 0.0M
2024-09-06 35.32 35.32 34.59 34.59 0.0M
2024-09-05 35.50 35.61 35.35 35.35 0.0M
2024-09-04 35.80 36.25 35.70 35.70 0.0M
2024-09-03 37.51 37.51 36.35 36.35 0.0M
2024-09-02 37.34 37.59 37.34 37.38 0.0M
2024-08-30 38.40 38.40 37.93 37.93 0.0M
2024-08-29 37.26 37.92 37.26 37.92 0.0M
2024-08-28 37.53 37.53 37.09 37.41 0.0M
2024-08-27 38.40 38.40 37.74 37.74 0.0M
2024-08-26 37.98 38.43 37.98 38.33 0.0M
2024-08-23 37.35 37.67 37.35 37.67 0.0M
2024-08-22 36.56 37.29 36.56 37.29 0.0M
2024-08-21 37.28 37.30 37.02 37.02 0.0M
2024-08-20 37.53 37.65 37.24 37.44 0.0M
2024-08-19 38.53 38.53 38.32 38.32 0.0M
2024-08-16 39.53 39.53 38.76 38.93 0.0M
2024-08-15 38.90 39.73 38.90 39.73 0.0M
2024-08-14 39.86 39.86 39.33 39.33 0.0M
2024-08-13 40.67 40.67 39.95 39.95 0.0M
2024-08-12 40.01 40.30 40.01 40.30 0.0M
2024-08-09 39.66 39.76 39.66 39.74 0.0M
2024-08-08 39.05 39.57 39.05 39.57 0.0M
2024-08-07 38.27 39.41 38.27 39.41 0.0M
2024-08-06 38.75 38.75 38.64 38.70 0.0M
2024-08-05 38.15 38.30 37.66 38.30 0.0M
2024-08-02 40.67 40.67 38.49 38.49 0.0M
2024-08-01 41.15 41.27 40.82 40.82 0.0M
2024-07-31 40.11 40.68 40.11 40.68 0.0M
2024-07-30 39.65 39.65 39.42 39.42 0.0M
2024-07-29 40.44 40.44 39.78 39.78 0.0M
2024-07-26 40.69 40.69 40.03 40.03 0.0M
2024-07-25 39.99 40.15 39.66 40.15 0.0M
2024-07-24 39.78 40.44 39.78 40.44 0.0M
2024-07-23 40.25 40.32 39.70 39.70 0.0M
2024-07-22 40.19 40.19 39.88 40.00 0.0M
2024-07-19 40.95 41.16 40.78 40.78 0.0M
2024-07-18 41.13 41.13 40.88 40.98 0.0M
2024-07-17 40.44 40.60 40.44 40.60 0.0M
2024-07-16 40.79 40.79 40.48 40.59 0.0M
2024-07-15 41.01 41.03 40.95 40.95 0.0M
2024-07-12 41.57 41.57 41.48 41.48 0.0M
2024-07-11 41.55 41.55 41.49 41.49 0.0M
2024-07-10 41.23 41.72 41.23 41.72 0.0M
2024-07-09 41.94 41.94 41.67 41.67 0.0M
2024-07-08 42.01 42.01 41.83 41.98 0.0M
2024-07-05 42.60 43.03 42.53 43.03 0.0M
2024-07-04 42.49 42.71 42.49 42.71 0.0M
2024-07-03 42.65 42.65 42.08 42.08 0.0M
2024-07-02 42.78 43.16 42.78 42.85 0.0M
2024-07-01 42.02 42.57 41.83 42.57 0.0M
2024-06-28 42.48 42.48 41.68 41.68 0.0M
2024-06-27 41.94 42.22 41.94 42.22 0.0M
2024-06-26 41.73 41.91 41.57 41.57 0.0M
2024-06-25 41.38 41.74 41.35 41.74 0.0M
2024-06-24 41.39 41.49 41.37 41.49 0.0M
2024-06-21 41.30 41.72 41.30 41.72 0.0M
2024-06-20 41.12 41.28 41.12 41.28 0.0M
2024-06-19 40.94 41.11 40.94 41.11 0.0M
2024-06-18 40.31 40.79 40.31 40.79 0.0M
2024-06-17 39.60 40.05 39.60 40.05 0.0M
2024-06-14 39.98 40.34 39.98 40.00 0.0M
2024-06-13 39.02 39.64 39.02 39.64 0.0M
2024-06-12 39.99 40.01 39.17 39.17 0.0M
2024-06-11 39.63 39.91 39.49 39.91 0.0M
2024-06-10 39.29 39.55 39.25 39.55 0.0M
2024-06-07 38.80 38.90 38.80 38.84 0.0M
2024-06-06 38.41 38.62 38.35 38.62 0.0M
2024-06-05 37.95 37.95 37.91 37.91 0.0M
2024-06-04 37.56 37.78 37.56 37.78 0.0M
2024-06-03 39.38 39.41 37.93 37.93 0.0M
2024-05-31 39.12 39.38 39.12 39.23 0.0M
2024-05-30 39.91 39.91 39.43 39.43 0.0M
2024-05-29 40.83 40.83 40.23 40.23 0.0M
2024-05-28 40.31 40.58 40.25 40.58 0.0M
2024-05-27 40.11 40.38 40.11 40.38 0.0M
2024-05-24 39.97 40.03 39.61 40.03 0.0M
2024-05-23 39.98 40.37 39.90 39.90 0.0M
2024-05-22 39.94 40.17 39.94 40.17 0.0M
2024-05-21 40.69 40.69 40.30 40.49 0.0M
2024-05-20 41.23 41.23 40.92 40.92 0.0M
2024-05-17 41.02 41.09 41.02 41.02 0.0M
2024-05-16 40.37 40.56 40.26 40.56 0.0M
2024-05-15 39.98 39.98 39.87 39.95 0.0M
2024-05-14 40.63 40.63 39.80 39.80 0.0M
2024-05-13 40.44 40.63 40.44 40.63 0.0M
2024-05-10 41.28 41.28 40.75 40.75 0.0M
2024-05-09 40.88 41.24 40.88 40.88 0.0M
2024-05-08 40.45 40.72 40.26 40.72 0.0M
2024-05-07 41.26 41.26 40.80 40.80 0.0M
2024-05-06 41.07 41.17 40.99 41.17 0.0M
2024-05-03 41.66 41.69 41.00 41.00 0.0M
2024-05-02 41.40 41.58 41.40 41.41 0.0M
2024-04-30 43.71 43.71 43.15 43.15 0.0M
2024-04-29 43.66 43.96 43.66 43.77 0.0M
2024-04-26 43.86 43.95 43.82 43.95 0.0M
2024-04-25 43.37 43.40 42.92 42.92 0.0M
2024-04-24 43.32 43.32 43.10 43.18 0.0M
2024-04-23 42.92 42.92 42.45 42.84 0.0M
2024-04-22 42.52 42.83 42.52 42.81 0.0M
2024-04-19 43.25 43.25 42.55 42.97 0.0M
2024-04-18 43.11 43.11 42.75 43.03 0.0M
2024-04-17 44.60 44.60 43.86 43.86 0.0M
2024-04-16 44.56 44.63 44.32 44.63 0.0M
2024-04-15 44.30 44.30 43.91 43.91 0.0M
2024-04-12 44.30 45.26 44.30 44.87 0.0M
2024-04-11 43.93 43.98 43.84 43.84 0.0M
2024-04-10 43.00 43.38 43.00 43.38 0.0M
2024-04-09 43.03 43.07 43.00 43.00 0.0M
2024-04-08 43.04 43.37 43.02 43.02 0.0M
2024-04-05 43.75 43.90 43.70 43.90 0.0M
2024-04-04 42.99 42.99 42.80 42.80 0.0M
2024-04-03 43.29 43.36 43.29 43.35 0.0M
2024-04-02 42.93 43.04 42.84 42.84 0.0M
2024-03-28 41.88 42.30 41.88 42.30 0.0M
2024-03-27 41.59 41.76 41.59 41.64 0.0M
2024-03-26 42.17 42.31 41.95 41.95 0.0M
2024-03-25 42.22 42.35 42.12 42.35 0.0M
2024-03-22 41.99 42.22 41.99 42.19 0.0M
2024-03-21 41.90 41.90 41.66 41.79 0.0M
2024-03-20 42.23 42.23 42.05 42.05 0.0M
2024-03-19 42.21 42.38 42.21 42.38 0.0M
2024-03-18 41.79 42.27 41.79 42.27 0.0M
2024-03-15 41.40 41.60 41.31 41.60 0.0M
2024-03-14 40.76 41.23 40.76 41.23 0.0M
2024-03-13 39.82 40.63 39.82 40.63 0.0M
2024-03-12 39.79 39.81 39.47 39.81 0.0M
2024-03-11 38.97 39.50 38.88 39.50 0.0M
2024-03-08 39.47 39.47 38.91 38.91 0.0M
2024-03-07 39.13 39.21 39.13 39.21 0.0M
2024-03-06 39.13 39.62 39.13 39.62 0.0M
2024-03-05 39.68 39.68 39.38 39.38 0.0M
2024-03-04 40.26 40.26 39.96 40.07 0.0M
2024-03-01 39.93 40.71 39.93 40.71 0.0M
2024-02-29 39.15 39.86 39.15 39.86 0.0M
2024-02-28 40.08 40.08 39.36 39.36 0.0M
2024-02-27 39.59 39.74 39.47 39.74 0.0M
2024-02-26 38.53 39.27 38.53 39.27 0.0M
2024-02-23 39.27 39.30 39.20 39.20 0.0M
2024-02-22 39.12 39.20 38.74 39.20 0.0M
2024-02-21 38.93 39.05 38.93 39.05 0.0M
2024-02-20 39.65 39.65 39.09 39.09 0.0M
2024-02-19 39.64 39.65 39.60 39.60 0.0M
2024-02-16 39.63 39.65 39.35 39.65 0.0M
2024-02-15 39.26 40.01 39.14 40.01 0.0M
2024-02-14 40.85 40.85 40.23 40.23 0.0M
2024-02-13 40.23 40.85 40.23 40.85 0.0M
2024-02-12 39.49 39.82 39.49 39.82 0.0M
2024-02-09 39.53 39.57 39.53 39.57 0.0M
2024-02-08 38.69 39.34 38.69 39.34 0.0M
2024-02-07 37.99 38.50 37.99 38.50 0.0M
2024-02-06 37.95 38.08 37.95 37.96 0.0M
2024-02-05 37.05 37.31 37.05 37.31 0.0M
2024-02-02 37.33 37.38 37.03 37.03 0.0M
2024-02-01 38.14 38.35 37.99 37.99 0.0M
2024-01-31 38.57 38.57 38.15 38.15 0.0M
2024-01-30 38.43 38.59 37.94 38.59 0.0M
2024-01-29 39.36 39.36 38.84 38.84 0.0M
2024-01-26 38.45 38.45 38.20 38.23 0.0M
2024-01-25 37.66 38.16 37.66 38.16 0.0M
2024-01-24 37.46 37.76 37.14 37.76 0.0M
2024-01-23 37.66 37.66 37.26 37.61 0.0M
2024-01-22 36.59 37.41 36.59 37.41 0.0M
2024-01-19 36.94 36.94 36.77 36.77 0.0M
2024-01-18 36.34 36.55 36.17 36.55 0.0M
2024-01-17 35.85 36.13 35.68 36.13 0.0M
2024-01-16 36.21 36.57 36.21 36.31 0.0M
2024-01-15 35.76 35.87 35.58 35.87 0.0M
2024-01-12 36.29 36.58 35.77 35.77 0.0M
2024-01-11 35.15 35.92 35.15 35.92 0.0M
2024-01-10 35.34 35.44 35.24 35.24 0.0M
2024-01-09 34.74 35.39 34.74 35.39 0.0M
2024-01-08 35.22 35.22 34.36 34.36 0.0M
2024-01-05 35.57 35.66 35.56 35.66 0.0M
2024-01-04 36.22 36.22 35.08 35.08 0.0M
2024-01-03 35.20 36.15 35.20 36.15 0.0M
2024-01-02 35.72 36.06 35.03 35.03 0.0M