HEIZÖL (TR) ETC (B4N3)

B4N3
🏛️ ドイツ →
35.07
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 32.47 32.47 32.38 32.38 0.0M
2023-12-28 33.21 33.21 32.95 33.16 0.0M
2023-12-27 33.93 33.93 33.41 33.41 0.0M
2023-12-22 34.53 34.53 34.30 34.30 0.0M
2023-12-21 34.67 34.67 34.23 34.43 0.0M
2023-12-20 34.83 35.26 34.83 34.84 0.0M
2023-12-19 34.29 34.75 34.12 34.75 0.0M
2023-12-18 33.71 34.56 33.71 34.56 0.0M
2023-12-15 33.25 33.73 33.25 33.73 0.0M
2023-12-14 33.07 33.11 33.03 33.03 0.0M
2023-12-13 32.34 33.03 32.34 33.03 0.0M
2023-12-12 33.92 33.92 32.58 32.58 0.0M
2023-12-11 33.79 33.79 33.50 33.72 0.0M
2023-12-08 33.50 33.66 33.50 33.66 0.0M
2023-12-07 33.49 33.67 33.26 33.26 0.0M
2023-12-06 34.27 34.27 33.22 33.22 0.0M
2023-12-05 34.40 34.50 34.33 34.35 0.0M
2023-12-04 34.08 34.68 34.08 34.68 0.0M
2023-12-01 35.06 35.16 35.06 35.16 0.0M
2023-11-30 35.96 36.24 34.90 34.90 0.0M
2023-11-29 35.43 35.84 35.39 35.39 0.0M
2023-11-28 35.12 35.85 35.12 35.85 0.0M
2023-11-27 34.86 35.22 34.86 35.22 0.0M
2023-11-24 35.77 35.77 35.59 35.76 0.0M
2023-11-23 35.55 35.88 35.55 35.71 0.0M
2023-11-22 36.39 36.39 35.73 35.73 0.0M
2023-11-21 35.47 35.96 35.44 35.96 0.0M
2023-11-20 34.82 35.62 34.82 35.62 0.0M
2023-11-17 34.21 35.04 34.21 35.04 0.0M
2023-11-16 35.68 35.73 34.55 34.55 0.0M
2023-11-15 35.60 35.71 35.43 35.71 0.0M
2023-11-14 36.09 36.09 35.91 35.96 0.0M
2023-11-13 35.00 36.10 35.00 36.10 0.0M
2023-11-10 34.96 35.46 34.96 35.44 0.0M
2023-11-09 35.19 35.19 34.60 35.03 0.0M
2023-11-08 36.07 36.07 35.52 35.52 0.0M
2023-11-07 36.96 36.96 36.45 36.45 0.0M
2023-11-06 37.15 37.43 37.15 37.35 0.0M
2023-11-03 38.49 38.61 37.27 37.27 0.0M
2023-11-02 37.97 38.53 37.97 38.53 0.0M
2023-11-01 37.69 38.22 37.69 38.22 0.0M
2023-10-31 37.37 37.88 37.37 37.88 0.0M
2023-10-30 37.73 37.93 37.27 37.27 0.0M
2023-10-27 38.56 38.61 37.83 37.83 0.0M
2023-10-26 38.14 38.36 37.97 38.36 0.0M
2023-10-25 37.81 37.94 37.75 37.75 0.0M
2023-10-24 38.51 38.56 37.81 37.81 0.0M
2023-10-23 39.18 39.40 39.17 39.17 0.0M
2023-10-20 39.70 40.09 39.70 40.09 0.0M
2023-10-19 39.02 39.38 38.82 39.38 0.0M
2023-10-18 39.38 39.47 39.30 39.30 0.0M
2023-10-17 38.96 38.96 38.59 38.59 0.0M
2023-10-16 39.58 39.58 39.16 39.16 0.0M
2023-10-13 38.13 39.31 38.13 39.31 0.0M
2023-10-12 37.02 37.46 37.02 37.46 0.0M
2023-10-11 37.70 37.70 36.74 36.74 0.0M
2023-10-10 36.82 37.06 36.82 37.06 0.0M
2023-10-09 37.51 37.51 37.02 37.04 0.0M
2023-10-06 35.90 36.48 35.90 36.05 0.0M
2023-10-05 37.51 37.51 36.41 36.41 0.0M
2023-10-04 39.41 39.41 38.15 38.15 0.0M
2023-10-03 39.84 39.84 39.34 39.43 0.0M
2023-10-02 40.39 40.86 39.56 39.56 0.0M
2023-09-29 40.28 40.59 40.24 40.59 0.0M
2023-09-28 40.59 40.59 40.38 40.38 0.0M
2023-09-27 39.55 39.94 39.45 39.94 0.0M
2023-09-26 38.78 38.94 38.61 38.94 0.0M
2023-09-25 39.55 39.55 39.15 39.19 0.0M
2023-09-22 40.10 40.27 39.52 39.52 0.0M
2023-09-21 39.26 40.33 39.26 40.33 0.0M
2023-09-20 39.61 39.61 39.08 39.08 0.0M
2023-09-19 39.16 39.88 39.16 39.88 0.0M
2023-09-18 40.21 40.21 39.28 39.28 0.0M
2023-09-15 41.13 41.13 40.03 40.03 0.0M
2023-09-14 40.08 40.82 39.91 40.82 0.0M
2023-09-13 39.21 39.91 39.21 39.91 0.0M
2023-09-12 39.34 39.34 39.25 39.27 0.0M
2023-09-11 38.62 39.14 38.62 39.14 0.0M
2023-09-08 38.16 38.79 38.16 38.79 0.0M
2023-09-07 37.65 37.77 37.63 37.77 0.0M
2023-09-06 37.91 37.91 37.36 37.36 0.0M
2023-09-05 36.89 38.06 36.89 38.06 0.0M
2023-09-04 36.62 36.81 36.59 36.81 0.0M
2023-09-01 36.59 36.85 36.59 36.65 0.0M
2023-08-31 35.64 35.91 35.64 35.91 0.0M
2023-08-30 36.74 36.74 35.61 35.61 0.0M
2023-08-29 36.88 37.07 36.46 36.46 0.0M
2023-08-28 37.75 37.75 37.21 37.21 0.0M
2023-08-25 36.74 37.30 36.74 37.30 0.0M
2023-08-24 35.87 36.27 35.87 36.27 0.0M
2023-08-23 36.07 36.28 36.07 36.28 0.0M
2023-08-22 36.23 36.23 36.23 36.23 0.0M
2023-08-21 36.48 36.48 36.30 36.30 0.0M
2023-08-18 35.97 36.09 35.97 36.09 0.0M
2023-08-17 35.18 35.76 35.18 35.76 0.0M
2023-08-16 35.01 35.16 35.01 35.16 0.0M
2023-08-15 35.58 35.58 35.11 35.11 0.0M
2023-08-14 35.42 35.88 35.42 35.61 0.0M
2023-08-11 35.75 36.11 35.75 36.02 0.0M
2023-08-10 36.65 36.65 36.02 36.02 0.0M
2023-08-09 35.42 36.26 35.42 36.26 0.0M
2023-08-08 34.41 34.98 34.28 34.98 0.0M
2023-08-07 35.26 35.26 34.72 34.72 0.0M
2023-08-04 35.43 35.43 34.97 34.97 0.0M
2023-08-03 34.71 35.01 34.48 35.01 0.0M
2023-08-02 35.02 35.05 34.24 34.24 0.0M
2023-08-01 34.22 34.85 34.22 34.85 0.0M
2023-07-31 33.68 33.81 33.54 33.81 0.0M
2023-07-28 33.26 33.61 33.15 33.61 0.0M
2023-07-27 32.45 33.15 32.30 33.15 0.0M
2023-07-26 31.62 32.23 31.62 32.23 0.0M
2023-07-25 31.71 31.71 31.58 31.59 0.0M
2023-07-24 30.92 32.03 30.92 32.03 0.0M
2023-07-21 30.41 30.84 30.41 30.84 0.0M
2023-07-20 29.70 29.82 29.70 29.78 0.0M
2023-07-19 29.35 29.91 29.35 29.91 0.0M
2023-07-18 28.76 29.17 28.76 29.17 0.0M
2023-07-17 28.91 28.94 28.91 28.94 0.0M
2023-07-14 29.33 29.50 29.13 29.13 0.0M
2023-07-13 29.51 29.51 29.30 29.30 0.0M
2023-07-12 29.44 29.58 29.43 29.43 0.0M
2023-07-11 29.24 29.65 29.24 29.65 0.0M
2023-07-10 29.22 29.44 29.07 29.44 0.0M
2023-07-07 28.98 29.20 28.85 29.20 0.0M
2023-07-06 28.80 28.80 28.48 28.48 0.0M
2023-07-05 28.25 28.90 28.25 28.90 0.0M
2023-07-04 27.79 28.35 27.79 28.35 0.0M
2023-07-03 28.27 28.27 28.16 28.16 0.0M
2023-06-30 28.10 28.24 27.98 28.24 0.0M
2023-06-29 27.69 27.79 27.68 27.68 0.0M
2023-06-28 27.42 27.78 27.35 27.78 0.0M
2023-06-27 28.08 28.08 27.70 27.70 0.0M
2023-06-26 27.81 27.81 27.70 27.70 0.0M
2023-06-23 27.57 27.58 27.45 27.45 0.0M
2023-06-22 28.46 28.46 27.75 27.75 0.0M
2023-06-21 28.06 28.63 28.06 28.63 0.0M
2023-06-20 28.33 28.36 27.92 27.93 0.0M
2023-06-19 28.60 28.62 28.43 28.43 0.0M
2023-06-16 28.32 28.62 28.21 28.62 0.0M
2023-06-15 27.34 27.94 27.34 27.94 0.0M
2023-06-14 27.89 27.98 27.48 27.48 0.0M
2023-06-13 27.01 27.80 27.01 27.80 0.0M
2023-06-12 27.48 27.48 27.22 27.22 0.0M
2023-06-09 27.85 28.07 27.85 28.07 0.0M
2023-06-08 28.32 28.43 27.77 27.77 0.0M
2023-06-07 27.80 28.42 27.80 28.42 0.0M
2023-06-06 27.81 28.07 27.66 28.07 0.0M
2023-06-05 28.20 28.25 28.11 28.11 0.0M
2023-06-02 27.30 27.64 27.30 27.64 0.0M
2023-06-01 26.81 27.25 26.52 27.25 0.0M
2023-05-31 26.85 26.98 26.54 26.98 0.0M
2023-05-30 27.50 27.50 27.09 27.09 0.0M
2023-05-25 28.23 28.23 27.86 27.86 0.0M
2023-05-24 28.12 28.12 28.12 28.12 0.0M
2023-05-23 27.56 27.77 27.51 27.77 0.0M
2023-05-22 27.18 27.51 27.18 27.51 0.0M
2023-05-19 28.12 28.12 27.53 27.53 0.0M
2023-05-18 27.99 27.99 27.88 27.88 0.0M
2023-05-17 27.08 27.82 27.08 27.82 0.0M
2023-05-16 27.30 27.30 27.17 27.17 0.0M
2023-05-15 26.61 27.22 26.61 27.22 0.0M
2023-05-12 26.90 27.08 26.86 26.86 0.0M
2023-05-11 27.76 27.76 27.28 27.36 0.0M
2023-05-10 27.51 27.56 27.46 27.56 0.0M
2023-05-09 27.13 27.13 26.97 26.97 0.0M
2023-05-08 26.87 27.23 26.87 27.23 0.0M
2023-05-05 26.00 26.58 26.00 26.58 0.0M
2023-05-04 25.70 25.79 25.53 25.79 0.0M
2023-05-03 26.28 26.28 25.36 25.36 0.0M
2023-05-02 27.40 27.46 26.26 26.26 0.0M
2023-04-28 27.03 27.33 27.03 27.33 0.0M
2023-04-27 27.18 27.20 26.99 26.99 0.0M
2023-04-26 28.28 28.28 27.76 27.76 0.0M
2023-04-25 28.80 28.81 28.22 28.22 0.0M
2023-04-24 28.19 28.86 28.19 28.86 0.0M
2023-04-21 28.40 28.52 28.40 28.50 0.0M
2023-04-20 28.85 28.85 28.49 28.49 0.0M
2023-04-19 29.43 29.43 29.28 29.38 0.0M
2023-04-18 29.80 29.86 29.60 29.86 0.0M
2023-04-17 29.96 29.96 29.65 29.65 0.0M
2023-04-14 29.92 30.07 29.92 30.07 0.0M
2023-04-13 30.31 30.31 30.06 30.06 0.0M
2023-04-12 30.22 30.26 30.07 30.26 0.0M
2023-04-11 30.36 30.36 29.81 30.06 0.0M
2023-04-06 30.52 30.66 30.18 30.18 0.0M
2023-04-05 30.20 30.58 29.98 30.58 0.0M
2023-04-04 30.43 30.47 29.71 29.71 0.0M
2023-04-03 30.74 30.82 30.33 30.33 0.0M
2023-03-31 29.10 29.46 29.10 29.46 0.0M
2023-03-30 29.03 29.08 29.03 29.08 0.0M
2023-03-29 29.68 29.81 29.38 29.38 0.0M
2023-03-28 29.85 29.92 29.69 29.92 0.0M
2023-03-27 29.23 29.25 29.11 29.25 0.0M
2023-03-24 29.10 29.10 28.76 29.10 0.0M
2023-03-23 28.92 29.14 28.92 29.14 0.0M
2023-03-22 28.97 29.45 28.97 29.40 0.0M
2023-03-21 28.69 29.07 28.69 28.89 0.0M
2023-03-20 28.53 28.97 28.53 28.77 0.0M
2023-03-17 29.62 29.73 29.21 29.21 0.0M
2023-03-16 28.97 28.97 28.80 28.86 0.0M
2023-03-15 30.19 30.19 28.72 28.72 0.0M
2023-03-14 30.75 30.75 30.47 30.47 0.0M
2023-03-13 31.47 31.47 30.21 30.71 0.0M
2023-03-10 30.41 31.60 30.41 31.60 0.0M
2023-03-09 31.61 31.63 31.52 31.52 0.0M
2023-03-08 32.06 32.16 31.53 31.66 0.0M
2023-03-07 32.77 32.77 32.16 32.16 0.0M
2023-03-06 32.60 32.60 32.42 32.44 0.0M
2023-03-03 32.45 32.92 32.43 32.92 0.0M
2023-03-02 32.28 32.70 32.28 32.67 0.0M
2023-03-01 32.11 32.11 31.81 32.09 0.0M
2023-02-28 32.00 32.15 31.80 32.15 0.0M
2023-02-27 31.88 31.88 31.80 31.80 0.0M
2023-02-24 31.26 31.63 31.17 31.63 0.0M
2023-02-23 30.81 30.99 30.61 30.61 0.0M
2023-02-22 31.31 31.50 31.07 31.07 0.0M
2023-02-21 31.01 31.21 31.01 31.12 0.0M
2023-02-20 31.25 31.25 30.94 31.10 0.0M
2023-02-17 31.21 31.21 30.50 30.76 0.0M
2023-02-16 32.26 32.26 31.80 31.80 0.0M
2023-02-15 32.32 32.32 31.88 31.88 0.0M
2023-02-14 32.34 32.34 32.17 32.25 0.0M
2023-02-13 31.80 32.19 31.80 32.19 0.0M
2023-02-10 31.11 32.02 31.11 32.02 0.0M
2023-02-09 32.13 32.13 31.30 31.30 0.0M
2023-02-08 32.08 32.24 31.90 31.90 0.0M
2023-02-07 31.03 31.74 31.03 31.74 0.0M
2023-02-06 30.56 30.58 30.20 30.20 0.0M
2023-02-03 30.98 30.98 30.72 30.72 0.0M
2023-02-02 31.40 31.40 31.22 31.24 0.0M
2023-02-01 33.21 33.47 32.17 32.17 0.0M
2023-01-31 32.65 33.17 32.42 33.17 0.0M
2023-01-30 33.61 33.61 33.11 33.11 0.0M
2023-01-27 34.63 34.92 33.99 33.99 0.0M
2023-01-26 34.17 34.69 34.17 34.69 0.0M
2023-01-25 35.17 35.17 34.39 34.65 0.0M
2023-01-24 35.84 36.05 35.11 35.11 0.0M
2023-01-23 35.07 35.89 35.07 35.89 0.0M
2023-01-20 34.66 35.11 34.63 35.11 0.0M
2023-01-19 33.65 34.31 33.57 34.31 0.0M
2023-01-18 33.65 34.39 33.65 34.39 0.0M
2023-01-17 33.44 33.76 33.44 33.76 0.0M
2023-01-16 33.33 33.54 33.33 33.48 0.0M
2023-01-13 32.97 33.33 32.97 33.33 0.0M
2023-01-12 32.60 33.05 32.60 33.05 0.0M
2023-01-11 31.76 32.59 31.76 32.59 0.0M
2023-01-10 31.27 31.76 31.27 31.76 0.0M
2023-01-09 31.78 32.31 31.46 31.46 0.0M
2023-01-06 31.63 31.86 31.63 31.86 0.0M
2023-01-05 31.65 32.15 31.65 31.83 0.0M
2023-01-04 32.21 32.21 31.42 31.42 0.0M
2023-01-03 34.41 34.41 33.35 33.35 0.0M