BNPP RICI Enhanced Energy (ER) Index EUR Hedge ETC (B4NX)

B4NX
🏛️ ドイツ →
54.75
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
2023-12-29 53.02 53.04 53.02 53.04 0.0M
2023-12-28 54.00 54.00 53.61 53.61 0.0M
2023-12-27 54.48 54.48 54.25 54.25 0.0M
2023-12-22 54.37 54.37 53.98 53.98 0.0M
2023-12-21 54.14 54.14 53.99 53.99 0.0M
2023-12-20 54.65 54.71 54.48 54.48 0.0M
2023-12-19 54.00 54.54 53.82 54.54 0.0M
2023-12-18 53.63 54.53 53.63 54.53 0.0M
2023-12-15 53.47 53.47 53.43 53.43 0.0M
2023-12-14 52.32 53.13 52.32 53.13 0.0M
2023-12-13 50.93 52.03 50.93 52.03 0.0M
2023-12-12 52.78 52.78 51.29 51.29 0.0M
2023-12-11 52.67 52.67 52.10 52.10 0.0M
2023-12-08 52.56 52.78 52.56 52.78 0.0M
2023-12-07 52.40 52.40 52.01 52.01 0.0M
2023-12-06 53.92 53.92 52.25 52.25 0.0M
2023-12-05 54.58 54.58 54.45 54.51 0.0M
2023-12-04 54.23 54.71 54.23 54.71 0.0M
2023-12-01 55.42 55.88 55.42 55.88 0.0M
2023-11-30 57.01 57.01 55.21 55.21 0.0M
2023-11-29 56.06 56.62 56.06 56.35 0.0M
2023-11-28 55.74 56.54 55.74 56.54 0.0M
2023-11-27 55.32 55.61 55.32 55.61 0.0M
2023-11-24 56.38 56.49 56.28 56.49 0.0M
2023-11-23 56.22 56.22 56.15 56.15 0.0M
2023-11-22 56.89 56.89 55.34 55.34 0.0M
2023-11-21 56.72 56.72 56.67 56.67 0.0M
2023-11-20 56.17 57.05 56.17 57.05 0.0M
2023-11-17 54.92 55.69 54.92 55.69 0.0M
2023-11-16 56.80 56.85 55.22 55.22 0.0M
2023-11-15 57.28 57.28 57.04 57.04 0.0M
2023-11-14 57.29 57.66 57.22 57.66 0.0M
2023-11-13 56.14 57.11 56.14 57.11 0.0M
2023-11-10 55.94 56.43 55.94 56.43 0.0M
2023-11-09 56.03 56.12 55.77 56.12 0.0M
2023-11-08 56.87 56.87 56.18 56.18 0.0M
2023-11-07 58.21 58.21 57.35 57.35 0.0M
2023-11-06 58.92 59.15 58.92 59.15 0.0M
2023-11-03 59.98 59.98 59.15 59.15 0.0M
2023-11-02 58.87 59.45 58.82 59.45 0.0M
2023-11-01 58.90 59.26 58.90 59.11 0.0M
2023-10-31 58.82 59.05 58.82 59.05 0.0M
2023-10-30 59.25 59.43 58.79 58.79 0.0M
2023-10-27 59.96 60.01 59.56 59.56 0.0M
2023-10-26 59.61 59.61 59.33 59.37 0.0M
2023-10-25 58.86 59.15 58.86 59.08 0.0M
2023-10-24 59.95 59.95 58.66 58.66 0.0M
2023-10-23 60.21 60.48 60.21 60.36 0.0M
2023-10-20 61.21 61.39 61.21 61.32 0.0M
2023-10-19 60.55 60.66 60.11 60.66 0.0M
2023-10-18 60.62 60.98 60.62 60.71 0.0M
2023-10-17 59.94 60.07 59.48 59.48 0.0M
2023-10-16 60.41 60.41 59.91 59.91 0.0M
2023-10-13 58.91 59.96 58.91 59.96 0.0M
2023-10-12 58.34 58.66 58.34 58.59 0.0M
2023-10-11 59.22 59.22 58.07 58.07 0.0M
2023-10-10 58.42 58.64 58.42 58.64 0.0M
2023-10-09 58.77 58.77 58.54 58.54 0.0M
2023-10-06 56.72 57.05 56.72 56.87 0.0M
2023-10-05 57.48 57.48 56.63 56.63 0.0M
2023-10-04 59.58 59.58 58.16 58.16 0.0M
2023-10-03 59.69 59.82 59.51 59.82 0.0M
2023-10-02 60.54 60.83 59.69 59.69 0.0M
2023-09-29 60.98 61.22 60.64 60.64 0.0M
2023-09-28 61.51 61.51 61.15 61.15 0.0M
2023-09-27 60.77 61.36 60.77 61.36 0.0M
2023-09-26 59.93 60.51 59.93 60.51 0.0M
2023-09-25 60.68 60.68 60.20 60.20 0.0M
2023-09-22 61.21 61.30 60.76 60.76 0.0M
2023-09-21 60.51 61.27 60.51 61.27 0.0M
2023-09-20 61.18 61.36 61.18 61.36 0.0M
2023-09-19 61.60 61.96 61.60 61.96 0.0M
2023-09-18 61.76 61.76 61.60 61.66 0.0M
2023-09-15 62.24 62.24 61.53 61.53 0.0M
2023-09-14 61.52 61.86 61.52 61.86 0.0M
2023-09-13 61.27 61.53 61.27 61.47 0.0M
2023-09-12 60.69 61.29 60.69 61.29 0.0M
2023-09-11 60.03 60.33 60.03 60.33 0.0M
2023-09-08 59.79 60.30 59.79 60.30 0.0M
2023-09-07 59.73 59.89 59.60 59.89 0.0M
2023-09-06 59.55 59.55 59.46 59.46 0.0M
2023-09-05 59.21 60.16 59.10 60.16 0.0M
2023-09-04 59.20 59.36 59.20 59.36 0.0M
2023-09-01 58.84 59.29 58.84 59.29 0.0M
2023-08-31 58.08 58.47 58.08 58.43 0.0M
2023-08-30 57.96 58.04 57.86 57.86 0.0M
2023-08-29 57.53 57.87 57.53 57.59 0.0M
2023-08-28 58.12 58.12 57.91 57.98 0.0M
2023-08-25 57.38 57.65 57.38 57.63 0.0M
2023-08-24 56.91 57.16 56.91 57.12 0.0M
2023-08-23 57.47 57.47 57.06 57.22 0.0M
2023-08-22 57.74 57.74 57.74 57.74 0.0M
2023-08-21 58.48 58.61 58.27 58.27 0.0M
2023-08-18 57.84 57.85 57.71 57.85 0.0M
2023-08-17 57.68 58.09 57.68 58.09 0.0M
2023-08-16 57.98 58.17 57.98 58.17 0.0M
2023-08-15 59.09 59.09 58.01 58.01 0.0M
2023-08-14 58.69 59.17 58.69 58.90 0.0M
2023-08-11 58.90 59.33 58.90 59.13 0.0M
2023-08-10 59.92 59.92 59.35 59.35 0.0M
2023-08-09 58.76 59.72 58.76 59.72 0.0M
2023-08-08 57.83 58.18 57.43 58.18 0.0M
2023-08-07 58.06 58.06 57.88 57.97 0.0M
2023-08-04 57.71 57.92 57.70 57.92 0.0M
2023-08-03 56.49 57.50 56.49 57.50 0.0M
2023-08-02 58.01 58.01 56.44 56.44 0.0M
2023-08-01 57.87 57.98 57.61 57.61 0.0M
2023-07-31 57.39 57.76 57.39 57.76 0.0M
2023-07-28 56.92 57.17 56.78 57.17 0.0M
2023-07-27 56.85 56.93 56.85 56.93 0.0M
2023-07-26 56.59 56.74 56.41 56.74 0.0M
2023-07-25 56.55 56.58 56.51 56.58 0.0M
2023-07-24 55.34 56.36 55.34 56.36 0.0M
2023-07-21 55.12 55.29 55.12 55.29 0.0M
2023-07-20 54.76 55.03 54.76 54.87 0.0M
2023-07-19 54.28 54.78 54.28 54.78 0.0M
2023-07-18 53.44 54.07 53.44 54.07 0.0M
2023-07-17 53.60 53.68 53.60 53.68 0.0M
2023-07-14 54.49 54.59 53.94 53.94 0.0M
2023-07-13 54.26 54.29 54.23 54.23 0.0M
2023-07-12 53.89 54.03 53.89 54.03 0.0M
2023-07-11 53.17 53.91 53.17 53.91 0.0M
2023-07-10 52.90 53.31 52.88 53.31 0.0M
2023-07-07 52.52 52.82 52.43 52.82 0.0M
2023-07-06 52.23 52.46 51.77 51.77 0.0M
2023-07-05 52.22 52.54 52.22 52.54 0.0M
2023-07-04 51.67 52.25 51.67 52.25 0.0M
2023-07-03 51.85 52.17 51.85 52.17 0.0M
2023-06-30 51.57 52.16 51.48 52.16 0.0M
2023-06-29 51.25 51.44 51.21 51.21 0.0M
2023-06-28 51.08 51.50 51.01 51.50 0.0M
2023-06-27 51.89 51.89 51.43 51.44 0.0M
2023-06-26 51.78 51.78 51.53 51.53 0.0M
2023-06-23 51.02 51.02 50.92 50.92 0.0M
2023-06-22 52.48 52.48 51.32 51.32 0.0M
2023-06-21 51.72 52.55 51.72 52.55 0.0M
2023-06-20 52.11 52.47 51.36 51.36 0.0M
2023-06-19 52.03 52.34 52.03 52.22 0.0M
2023-06-16 51.96 52.11 51.82 52.11 0.0M
2023-06-15 50.18 51.39 50.18 51.39 0.0M
2023-06-14 50.73 51.04 50.56 50.56 0.0M
2023-06-13 49.63 50.55 49.63 50.55 0.0M
2023-06-12 50.30 50.30 49.49 49.49 0.0M
2023-06-09 51.04 51.31 51.04 51.24 0.0M
2023-06-08 51.77 52.06 51.13 51.13 0.0M
2023-06-07 50.93 51.93 50.93 51.93 0.0M
2023-06-06 50.95 51.31 50.56 51.31 0.0M
2023-06-05 51.69 51.75 51.53 51.53 0.0M
2023-06-02 50.37 50.78 50.37 50.78 0.0M
2023-06-01 49.57 50.15 49.12 50.15 0.0M
2023-05-31 49.94 49.97 49.26 49.97 0.0M
2023-05-30 51.28 51.28 50.31 50.31 0.0M
2023-05-25 52.58 52.58 51.90 51.90 0.0M
2023-05-24 52.43 52.43 52.43 52.43 0.0M
2023-05-23 51.49 51.85 51.49 51.85 0.0M
2023-05-22 51.07 51.48 51.07 51.43 0.0M
2023-05-19 52.44 52.44 51.81 51.81 0.0M
2023-05-18 51.92 52.06 51.86 51.86 0.0M
2023-05-17 50.65 51.68 50.65 51.68 0.0M
2023-05-16 50.94 51.05 50.93 51.05 0.0M
2023-05-15 50.04 50.94 50.04 50.94 0.0M
2023-05-12 50.12 50.35 50.00 50.00 0.0M
2023-05-11 51.39 51.39 50.86 50.86 0.0M
2023-05-10 51.61 51.61 51.37 51.38 0.0M
2023-05-09 51.19 51.19 50.78 50.78 0.0M
2023-05-08 50.89 51.46 50.89 51.46 0.0M
2023-05-05 49.36 50.36 49.36 50.36 0.0M
2023-05-04 49.53 49.53 48.92 48.92 0.0M
2023-05-03 50.64 50.64 48.85 48.85 0.0M
2023-05-02 52.75 52.75 50.61 50.61 0.0M
2023-04-28 52.36 53.05 52.29 53.05 0.0M
2023-04-27 52.31 52.31 52.13 52.13 0.0M
2023-04-26 53.92 53.92 53.31 53.31 0.0M
2023-04-25 54.72 54.72 53.64 53.64 0.0M
2023-04-24 53.43 54.58 53.43 54.58 0.0M
2023-04-21 53.37 53.91 53.37 53.91 0.0M
2023-04-20 54.06 54.10 53.48 53.48 0.0M
2023-04-19 55.45 55.45 54.86 54.86 0.0M
2023-04-18 55.72 55.86 55.49 55.86 0.0M
2023-04-17 56.09 56.09 55.35 55.35 0.0M
2023-04-14 55.77 55.85 55.77 55.85 0.0M
2023-04-13 56.11 56.11 55.84 55.84 0.0M
2023-04-12 55.73 56.01 55.62 56.01 0.0M
2023-04-11 55.37 55.53 54.95 55.53 0.0M
2023-04-06 55.20 55.46 55.13 55.13 0.0M
2023-04-05 55.44 55.44 55.13 55.40 0.0M
2023-04-04 55.55 55.65 54.68 54.91 0.0M
2023-04-03 55.03 55.29 55.03 55.17 0.0M
2023-03-31 52.40 52.91 52.40 52.91 0.0M
2023-03-30 51.92 52.37 51.92 52.37 0.0M
2023-03-29 52.43 52.64 52.32 52.32 0.0M
2023-03-28 52.28 52.50 52.16 52.50 0.0M
2023-03-27 50.89 51.18 50.87 51.18 0.0M
2023-03-24 50.77 50.77 49.74 50.30 0.0M
2023-03-23 50.96 51.33 50.96 51.33 0.0M
2023-03-22 50.43 51.22 50.43 51.22 0.0M
2023-03-21 49.47 50.34 49.47 50.04 0.0M
2023-03-20 48.56 49.38 48.56 49.15 0.0M
2023-03-17 51.03 51.03 49.79 49.79 0.0M
2023-03-16 50.19 50.19 50.02 50.06 0.0M
2023-03-15 52.70 52.70 49.12 49.12 0.0M
2023-03-14 53.71 53.71 53.14 53.14 0.0M
2023-03-13 54.83 54.83 52.55 54.00 0.0M
2023-03-10 53.54 54.88 53.54 54.88 0.0M
2023-03-09 55.03 55.17 55.03 55.15 0.0M
2023-03-08 55.41 55.50 54.97 54.97 0.0M
2023-03-07 57.08 57.08 55.86 55.86 0.0M
2023-03-06 56.68 56.76 56.20 56.76 0.0M
2023-03-03 56.19 56.82 56.09 56.82 0.0M
2023-03-02 55.78 56.23 55.78 56.23 0.0M
2023-03-01 55.60 55.60 55.10 55.24 0.0M
2023-02-28 54.90 55.19 54.90 55.19 0.0M
2023-02-27 54.85 54.85 54.36 54.36 0.0M
2023-02-24 54.56 54.56 54.27 54.52 0.0M
2023-02-23 53.24 53.63 53.24 53.63 0.0M
2023-02-22 53.58 53.71 53.32 53.32 0.0M
2023-02-21 54.46 54.55 54.02 54.02 0.0M
2023-02-20 54.72 54.72 54.51 54.54 0.0M
2023-02-17 54.69 54.69 54.07 54.09 0.0M
2023-02-16 56.48 56.48 55.78 55.78 0.0M
2023-02-15 55.71 55.95 55.48 55.48 0.0M
2023-02-14 56.47 56.47 56.00 56.00 0.0M
2023-02-13 56.06 56.39 56.06 56.28 0.0M
2023-02-10 55.01 56.16 55.01 56.16 0.0M
2023-02-09 55.63 55.63 55.14 55.14 0.0M
2023-02-08 55.81 55.81 55.13 55.13 0.0M
2023-02-07 54.39 54.97 54.10 54.97 0.0M
2023-02-06 53.33 53.33 53.08 53.08 0.0M
2023-02-03 54.24 54.50 53.79 53.79 0.0M
2023-02-02 55.23 55.23 54.74 54.74 0.0M
2023-02-01 57.04 57.07 56.06 56.06 0.0M
2023-01-31 55.50 56.45 55.49 56.45 0.0M
2023-01-30 56.55 56.84 56.55 56.64 0.0M
2023-01-27 58.09 58.43 57.43 57.43 0.0M
2023-01-26 57.55 57.92 57.55 57.92 0.0M
2023-01-25 58.12 58.24 58.12 58.24 0.0M
2023-01-24 59.53 59.58 58.48 58.48 0.0M
2023-01-23 58.80 59.35 58.80 59.35 0.0M
2023-01-20 58.49 58.81 58.22 58.81 0.0M
2023-01-19 57.07 57.97 57.07 57.97 0.0M
2023-01-18 58.13 58.43 58.13 58.43 0.0M
2023-01-17 57.71 58.09 57.71 58.06 0.0M
2023-01-16 57.58 57.84 57.31 57.31 0.0M
2023-01-13 57.11 57.45 57.11 57.45 0.0M
2023-01-12 56.71 57.48 56.71 57.48 0.0M
2023-01-11 55.01 56.20 55.01 56.20 0.0M
2023-01-10 54.88 55.56 54.88 55.22 0.0M
2023-01-09 55.62 55.97 55.58 55.58 0.0M
2023-01-06 54.45 55.08 54.24 55.08 0.0M
2023-01-05 55.14 55.47 54.97 54.97 0.0M
2023-01-04 55.98 55.98 54.98 54.98 0.0M
2023-01-03 58.62 58.62 56.97 56.97 0.0M