Kupfer TR ETC EUR (B4NQ)

B4NQ
🏛️ ドイツ →
92.67
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
2025-09-26 93.36 93.36 92.67 92.67 0.0M
2025-09-25 93.24 94.51 92.76 93.45 0.0M
2025-09-24 89.71 93.53 89.35 93.53 0.0M
2025-09-23 89.73 89.83 89.73 89.83 0.0M
2025-09-22 90.28 90.94 89.59 89.93 0.0M
2025-09-19 89.91 90.55 89.91 90.27 0.0M
2025-09-18 89.29 89.81 89.29 89.49 0.0M
2025-09-17 89.84 89.84 89.18 89.58 0.0M
2025-09-16 91.16 91.16 90.87 90.87 0.0M
2025-09-15 91.16 91.75 90.78 91.75 0.0M
2025-09-12 91.27 91.27 91.11 91.16 0.0M
2025-09-11 90.71 90.82 90.08 90.82 0.0M
2025-09-10 90.16 90.50 89.92 90.50 0.0M
2025-09-09 89.39 90.79 89.39 89.65 0.0M
2025-09-08 89.78 90.00 89.48 89.60 0.0M
2025-09-05 90.58 90.58 89.53 89.53 0.0M
2025-09-04 90.60 90.60 89.70 90.28 0.0M
2025-09-03 90.99 90.99 90.23 90.59 0.0M
2025-09-02 89.68 90.77 89.68 90.77 0.0M
2025-09-01 89.84 89.84 89.25 89.60 0.0M
2025-08-29 89.42 89.93 89.42 89.93 0.0M
2025-08-28 89.28 89.28 89.08 89.16 0.0M
2025-08-27 89.21 89.34 89.15 89.15 0.0M
2025-08-26 89.28 89.32 89.06 89.32 0.0M
2025-08-25 87.25 87.25 87.25 87.25 0.0M
2025-08-22 88.86 89.34 88.73 88.73 0.0M
2025-08-21 88.40 88.80 88.13 88.80 0.0M
2025-08-20 88.46 88.46 88.13 88.45 0.0M
2025-08-19 88.76 88.76 88.17 88.17 0.0M
2025-08-18 88.29 88.54 88.29 88.54 0.0M
2025-08-15 88.74 88.74 88.36 88.62 0.0M
2025-08-14 88.66 89.13 88.51 88.86 0.0M
2025-08-13 89.24 89.24 88.71 88.71 0.0M
2025-08-12 89.14 89.22 88.81 89.22 0.0M
2025-08-11 88.63 88.93 88.50 88.93 0.0M
2025-08-08 88.21 88.90 88.21 88.66 0.0M
2025-08-07 87.91 88.26 87.91 88.26 0.0M
2025-08-06 88.39 88.39 88.01 88.01 0.0M
2025-08-05 89.19 89.19 88.14 88.14 0.0M
2025-08-04 88.47 89.27 88.47 88.61 0.0M
2025-08-01 89.21 89.47 88.37 88.37 0.0M
2025-07-31 88.47 89.75 88.47 88.99 0.0M
2025-07-30 89.54 89.54 89.41 89.46 0.0M
2025-07-29 89.66 89.99 89.66 89.99 0.0M
2025-07-28 88.73 89.40 88.73 89.36 0.0M
2025-07-25 88.40 88.83 88.40 88.66 0.0M
2025-07-24 89.72 90.21 88.96 88.96 0.0M
2025-07-23 89.22 89.79 89.22 89.79 0.0M
2025-07-22 89.36 89.89 89.19 89.57 0.0M
2025-07-21 89.50 90.31 89.15 89.15 0.0M
2025-07-18 88.55 88.81 88.11 88.81 0.0M
2025-07-17 87.71 88.33 87.71 88.22 0.0M
2025-07-16 87.84 87.84 87.40 87.40 0.0M
2025-07-15 87.38 87.72 87.21 87.72 0.0M
2025-07-14 88.25 88.25 86.99 87.21 0.0M
2025-07-11 87.96 87.96 86.82 87.58 0.0M
2025-07-10 87.28 89.24 87.28 88.16 0.0M
2025-07-09 87.75 88.20 86.94 87.14 0.0M
2025-07-08 88.99 88.99 88.67 88.67 0.0M
2025-07-07 88.41 88.99 88.41 88.58 0.0M
2025-07-04 88.81 88.81 88.77 88.77 0.0M
2025-07-03 89.62 89.69 89.61 89.61 0.0M
2025-07-02 89.43 90.04 89.43 90.04 0.0M
2025-07-01 89.68 89.68 89.16 89.31 0.0M
2025-06-30 89.06 89.45 88.49 88.85 0.0M
2025-06-27 89.53 89.53 88.83 89.34 0.0M
2025-06-26 88.54 89.52 88.54 89.52 0.0M
2025-06-25 88.71 88.98 88.25 88.25 0.0M
2025-06-24 88.64 88.90 88.15 88.15 0.0M
2025-06-23 88.57 89.12 88.45 88.58 0.0M
2025-06-20 88.15 88.42 87.80 88.37 0.0M
2025-06-19 88.66 89.33 88.66 88.69 0.0M
2025-06-18 89.19 89.19 88.71 88.71 0.0M
2025-06-17 88.78 89.15 88.03 88.59 0.0M
2025-06-16 88.69 88.69 88.21 88.23 0.0M
2025-06-13 87.75 88.00 87.26 87.98 0.0M
2025-06-12 88.81 88.81 88.10 88.35 0.0M
2025-06-11 90.30 90.30 88.44 88.77 0.0M
2025-06-10 90.30 90.65 90.30 90.30 0.0M
2025-06-09 89.87 90.58 89.87 90.58 0.0M
2025-06-06 89.96 89.96 89.62 89.76 0.0M
2025-06-05 89.33 90.22 89.00 89.89 0.0M
2025-06-04 89.39 89.50 89.14 89.14 0.0M
2025-06-03 88.48 89.58 88.48 89.21 0.0M
2025-06-02 88.86 88.86 88.48 88.81 0.0M
2025-05-30 89.14 89.14 88.48 88.54 0.0M
2025-05-29 89.84 90.02 88.84 88.84 0.0M
2025-05-28 89.35 89.88 89.15 89.15 0.0M
2025-05-27 88.73 89.68 88.66 89.25 0.0M
2025-05-26 89.27 89.27 86.89 86.89 0.0M
2025-05-23 88.58 89.28 88.58 89.28 0.0M
2025-05-22 88.50 88.62 88.07 88.62 0.0M
2025-05-21 88.86 88.99 88.39 88.39 0.0M
2025-05-20 88.32 89.58 88.32 89.00 0.0M
2025-05-19 89.06 89.06 88.73 88.88 0.0M
2025-05-16 89.56 89.62 88.70 89.23 0.0M
2025-05-15 89.11 89.81 89.11 89.81 0.0M
2025-05-14 90.33 90.33 90.01 90.03 0.0M
2025-05-13 90.47 90.85 90.03 90.35 0.0M
2025-05-12 89.74 90.76 89.47 89.89 0.0M
2025-05-09 87.41 88.31 87.41 88.08 0.0M
2025-05-08 87.27 87.73 87.27 87.73 0.0M
2025-05-07 87.60 88.02 87.28 87.28 0.0M
2025-05-06 87.97 88.38 87.75 88.38 0.0M
2025-05-02 86.88 86.93 86.47 86.47 0.0M
2025-04-30 86.18 86.18 84.65 84.65 0.0M
2025-04-29 86.86 87.16 86.86 86.91 0.0M
2025-04-28 86.84 86.84 86.50 86.57 0.0M
2025-04-25 86.79 87.07 86.63 86.63 0.0M
2025-04-24 86.48 87.28 86.48 86.69 0.0M
2025-04-23 86.68 86.92 86.24 86.26 0.0M
2025-04-22 84.18 85.30 84.18 85.30 0.0M
2025-04-17 83.64 84.65 83.64 84.45 0.0M
2025-04-16 83.27 84.74 83.27 84.54 0.0M
2025-04-15 84.93 84.95 84.35 84.54 0.0M
2025-04-14 84.37 85.10 84.37 84.59 0.0M
2025-04-11 83.63 84.51 83.63 83.97 0.0M
2025-04-10 85.53 85.53 83.98 84.04 0.0M
2025-04-09 81.54 82.07 80.00 81.52 0.0M
2025-04-08 83.35 84.35 82.89 82.89 0.0M
2025-04-07 81.05 85.26 80.20 83.78 0.0M
2025-04-04 87.04 87.34 81.11 81.11 0.0M
2025-04-03 90.36 90.36 88.23 88.23 0.0M
2025-04-02 93.74 93.87 93.19 93.19 0.0M
2025-04-01 94.26 94.26 93.27 93.40 0.0M
2025-03-31 93.95 94.08 93.57 93.78 0.0M
2025-03-28 94.44 95.29 94.44 94.52 0.0M
2025-03-27 96.02 96.02 94.98 94.98 0.0M
2025-03-26 96.49 96.59 95.59 96.09 0.0M
2025-03-25 96.62 97.83 96.47 97.46 0.0M
2025-03-24 96.31 96.31 96.12 96.12 0.0M
2025-03-21 94.96 95.46 94.78 94.83 0.0M
2025-03-20 95.81 95.82 95.46 95.46 0.0M
2025-03-19 94.85 95.51 94.85 95.51 0.0M
2025-03-18 93.72 94.27 93.72 94.27 0.0M
2025-03-17 93.96 93.99 93.56 93.99 0.0M
2025-03-14 93.95 94.00 93.55 93.55 0.0M
2025-03-13 93.20 93.58 93.20 93.58 0.0M
2025-03-12 92.93 93.57 92.93 93.21 0.0M
2025-03-11 91.18 92.01 91.18 92.01 0.0M
2025-03-10 91.99 91.99 91.08 91.55 0.0M
2025-03-07 92.74 92.88 92.27 92.27 0.0M
2025-03-06 92.73 93.38 92.73 93.38 0.0M
2025-03-05 92.51 93.21 92.44 92.44 0.0M
2025-03-04 92.97 92.97 92.19 92.30 0.0M
2025-03-03 93.40 93.87 93.23 93.23 0.0M
2025-02-28 92.99 94.04 92.99 93.54 0.0M
2025-02-27 93.58 94.25 93.58 93.72 0.0M
2025-02-26 93.62 94.36 93.61 93.61 0.0M
2025-02-25 93.85 94.00 93.22 93.22 0.0M
2025-02-24 94.10 94.70 94.10 94.22 0.0M
2025-02-21 94.11 95.09 93.90 95.09 0.0M
2025-02-20 94.98 95.33 94.49 94.99 0.0M
2025-02-19 94.42 95.22 94.42 94.82 0.0M
2025-02-18 93.47 93.94 93.38 93.94 0.0M
2025-02-17 93.91 93.91 93.37 93.47 0.0M
2025-02-14 95.45 95.70 93.79 93.79 0.0M
2025-02-13 94.80 94.80 94.76 94.77 0.0M
2025-02-12 94.42 95.10 93.96 95.10 0.0M
2025-02-11 95.07 95.07 94.32 94.32 0.0M
2025-02-10 95.19 95.76 95.00 95.62 0.0M
2025-02-07 94.01 94.90 93.90 94.90 0.0M
2025-02-06 93.67 94.00 93.34 93.34 0.0M
2025-02-05 92.04 92.36 91.43 92.36 0.0M
2025-02-04 92.19 92.59 91.93 92.12 0.0M
2025-02-03 91.49 92.08 91.00 92.08 0.0M
2025-01-31 91.49 91.59 90.67 90.67 0.0M
2025-01-30 90.71 91.36 90.71 91.36 0.0M
2025-01-29 89.83 90.95 89.83 90.95 0.0M
2025-01-28 90.32 90.97 90.01 90.01 0.0M
2025-01-27 91.42 91.55 90.50 90.79 0.0M
2025-01-24 93.28 93.42 92.33 92.33 0.0M
2025-01-23 92.18 93.09 92.18 92.58 0.0M
2025-01-22 92.90 92.94 92.47 92.55 0.0M
2025-01-21 92.87 93.14 92.63 93.14 0.0M
2025-01-20 93.54 93.66 92.92 93.17 0.0M
2025-01-17 93.84 93.84 93.21 93.21 0.0M
2025-01-16 93.21 94.00 93.21 93.61 0.0M
2025-01-15 92.49 92.93 92.49 92.93 0.0M
2025-01-14 92.89 93.47 92.87 92.92 0.0M
2025-01-13 93.83 93.83 92.92 93.17 0.0M
2025-01-10 92.58 92.84 91.98 92.84 0.0M
2025-01-09 91.84 92.52 91.74 92.21 0.0M
2025-01-08 90.99 91.90 90.99 91.59 0.0M
2025-01-07 90.56 91.28 90.32 90.71 0.0M
2025-01-06 89.98 90.76 89.98 90.76 0.0M
2025-01-03 89.73 90.64 89.68 90.07 0.0M
2025-01-02 88.81 89.69 88.81 89.69 0.0M