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
2021-12-30 84.94 84.94 84.84 84.84 0.0M
2021-12-29 85.08 85.32 84.59 84.59 0.0M
2021-12-23 85.17 85.17 83.97 84.53 0.0M
2021-12-22 84.24 84.58 84.11 84.11 0.0M
2021-12-21 83.72 84.20 83.72 83.97 0.0M
2021-12-20 82.64 83.09 82.64 83.09 0.0M
2021-12-17 83.50 83.78 83.21 83.21 0.0M
2021-12-16 83.75 83.76 82.92 83.31 0.0M
2021-12-15 82.17 82.17 80.75 80.75 0.0M
2021-12-14 83.23 83.23 82.89 82.90 0.0M
2021-12-13 84.08 84.08 83.02 83.02 0.0M
2021-12-10 83.98 84.44 83.29 83.29 0.0M
2021-12-09 84.22 84.22 83.70 83.70 0.0M
2021-12-08 84.04 85.00 84.04 84.56 0.0M
2021-12-07 83.66 84.78 83.66 84.51 0.0M
2021-12-06 82.65 83.90 82.65 83.45 0.0M
2021-12-03 83.60 84.06 82.87 82.87 0.0M
2021-12-02 82.52 83.09 82.38 83.09 0.0M
2021-12-01 83.68 84.25 82.76 82.76 0.0M
2021-11-30 83.20 83.56 83.04 83.04 0.0M
2021-11-29 84.24 84.57 84.12 84.21 0.0M
2021-11-26 82.55 83.41 82.55 83.41 0.0M
2021-11-25 87.19 87.55 86.54 86.54 0.0M
2021-11-24 86.15 87.68 86.15 87.18 0.0M
2021-11-23 85.52 86.10 85.50 85.50 0.0M
2021-11-22 84.98 85.54 84.65 85.54 0.0M
2021-11-19 84.17 84.59 83.91 84.59 0.0M
2021-11-18 81.93 82.43 81.48 82.43 0.0M
2021-11-17 83.66 83.66 82.94 83.00 0.0M
2021-11-16 84.13 84.24 84.13 84.24 0.0M
2021-11-15 83.94 84.24 83.94 84.12 0.0M
2021-11-12 83.40 84.02 83.05 84.02 0.0M
2021-11-11 82.77 83.49 82.41 83.49 0.0M
2021-11-10 82.10 82.10 81.68 82.04 0.0M
2021-11-09 82.14 82.68 82.09 82.09 0.0M
2021-11-08 81.26 82.36 81.26 82.36 0.0M
2021-11-05 81.05 82.01 80.99 81.42 0.0M
2021-11-04 81.65 82.61 80.91 80.91 0.0M
2021-11-03 82.48 82.70 80.96 80.96 0.0M
2021-11-02 81.06 81.68 81.06 81.14 0.0M
2021-11-01 80.53 81.05 80.53 81.05 0.0M
2021-10-29 80.74 81.14 80.63 80.63 0.0M
2021-10-28 81.82 81.99 81.05 81.05 0.0M
2021-10-27 81.66 81.66 80.84 80.84 0.0M
2021-10-26 83.14 83.41 82.77 82.84 0.0M
2021-10-25 83.09 83.32 82.23 83.32 0.0M
2021-10-22 83.46 83.46 81.97 81.97 0.0M
2021-10-21 84.57 84.57 83.17 83.17 0.0M
2021-10-20 84.25 85.82 84.02 85.82 0.0M
2021-10-19 86.67 86.67 85.44 85.44 0.0M
2021-10-18 87.66 87.66 85.71 85.71 0.0M
2021-10-15 84.24 86.41 84.24 86.32 0.0M
2021-10-14 82.45 82.78 82.45 82.78 0.0M
2021-10-13 80.39 80.84 80.39 80.84 0.0M
2021-10-12 79.42 80.89 79.42 80.37 0.0M
2021-10-11 79.84 80.21 79.84 80.19 0.0M
2021-10-08 78.88 78.99 78.23 78.99 0.0M
2021-10-07 77.47 78.42 77.25 78.42 0.0M
2021-10-06 76.75 76.75 76.72 76.72 0.0M
2021-10-05 77.27 77.63 77.27 77.39 0.0M
2021-10-04 76.99 77.94 76.99 77.94 0.0M
2021-10-01 75.22 75.22 75.02 75.02 0.0M
2021-09-30 77.05 77.05 75.52 75.52 0.0M
2021-09-29 77.41 77.66 77.15 77.15 0.0M
2021-09-28 78.32 78.32 77.54 77.76 0.0M
2021-09-27 78.36 78.62 77.89 78.15 0.0M
2021-09-24 77.35 78.16 77.35 77.80 0.0M
2021-09-23 77.10 77.78 77.10 77.36 0.0M
2021-09-22 77.58 77.58 76.74 77.29 0.0M
2021-09-21 75.33 75.82 74.35 74.35 0.0M
2021-09-20 78.80 78.80 78.80 78.80 0.0M
2021-09-17 77.98 78.45 77.81 77.81 0.0M
2021-09-16 78.70 78.70 77.91 77.91 0.0M
2021-09-15 78.56 78.66 78.56 78.66 0.0M
2021-09-14 78.58 78.58 78.18 78.34 0.0M
2021-09-13 80.47 80.47 78.97 78.97 0.0M
2021-09-10 78.49 80.00 75.80 80.00 0.0M
2021-09-09 77.63 77.65 77.63 77.65 0.0M
2021-09-08 77.03 77.03 76.61 76.61 0.0M
2021-09-07 76.87 77.29 76.74 77.29 0.0M
2021-09-06 75.01 78.12 75.01 78.00 0.0M
2021-09-03 77.34 77.74 77.11 77.74 0.0M
2021-09-02 77.45 77.86 76.99 77.33 0.0M
2021-09-01 77.79 78.30 77.00 77.25 0.0M
2021-08-31 79.21 79.21 77.86 78.87 0.0M
2021-08-30 80.95 80.95 80.95 80.95 0.0M
2021-08-27 77.64 78.00 77.64 78.00 0.0M
2021-08-26 77.32 77.56 77.32 77.56 0.0M
2021-08-25 78.08 78.41 78.03 78.03 0.0M
2021-08-24 77.08 78.17 76.65 78.17 0.0M
2021-08-23 75.91 75.91 75.16 75.16 0.0M
2021-08-20 75.26 75.26 74.67 74.91 0.0M
2021-08-19 75.11 75.95 74.90 74.90 0.0M
2021-08-18 77.58 77.58 76.84 77.24 0.0M
2021-08-17 79.03 79.03 77.19 78.13 0.0M
2021-08-16 78.74 78.85 78.08 78.55 0.0M
2021-08-13 79.38 79.59 79.05 79.43 0.0M
2021-08-12 80.01 80.01 79.16 79.16 0.0M
2021-08-11 79.88 79.88 79.09 79.47 0.0M
2021-08-10 78.89 79.88 78.85 79.88 0.0M
2021-08-09 79.30 79.30 77.89 78.09 0.0M
2021-08-06 79.44 79.79 78.95 78.95 0.0M
2021-08-05 78.36 78.70 77.91 78.70 0.0M
2021-08-04 79.17 79.17 78.29 78.29 0.0M
2021-08-03 79.51 79.51 78.72 78.72 0.0M
2021-08-02 81.15 81.15 80.04 80.04 0.0M
2021-07-30 80.73 81.30 80.31 80.31 0.0M
2021-07-29 80.84 81.35 80.84 81.11 0.0M
2021-07-28 81.07 81.23 80.51 80.51 0.0M
2021-07-27 81.49 81.49 80.92 80.92 0.0M
2021-07-26 80.09 80.09 79.85 79.85 0.0M
2021-07-23 79.06 79.39 78.74 79.34 0.0M
2021-07-22 78.46 78.76 78.30 78.76 0.0M
2021-07-21 77.44 77.73 77.44 77.73 0.0M
2021-07-20 77.26 77.83 76.92 77.83 0.0M
2021-07-19 77.87 78.85 76.58 76.58 0.0M
2021-07-16 78.60 78.97 78.38 78.52 0.0M
2021-07-15 78.14 78.14 77.94 77.94 0.0M
2021-07-14 78.21 78.25 77.28 77.65 0.0M
2021-07-13 77.73 78.39 77.73 78.11 0.0M
2021-07-12 78.02 78.63 78.02 78.09 0.0M
2021-07-09 77.91 79.13 77.91 78.78 0.0M
2021-07-08 77.95 78.18 77.15 77.36 0.0M
2021-07-07 78.42 79.19 78.42 78.74 0.0M
2021-07-06 79.33 79.34 77.59 77.59 0.0M
2021-07-05 78.77 78.77 78.15 78.70 0.0M
2021-07-02 77.32 77.65 77.32 77.64 0.0M
2021-07-01 77.65 78.25 77.53 77.59 0.0M
2021-06-30 77.42 78.64 77.42 77.75 0.0M
2021-06-29 77.07 77.08 76.36 77.08 0.0M
2021-06-28 77.78 78.13 77.31 77.39 0.0M
2021-06-25 77.80 78.10 77.29 77.29 0.0M
2021-06-24 77.55 77.67 77.51 77.67 0.0M
2021-06-23 76.97 78.30 76.68 78.03 0.0M
2021-06-22 75.98 76.08 75.98 76.08 0.0M
2021-06-21 75.24 75.71 74.73 75.71 0.0M
2021-06-18 76.27 76.27 75.69 75.69 0.0M
2021-06-17 76.87 76.87 76.87 76.87 0.0M
2021-06-16 77.38 78.33 77.01 78.33 0.0M
2021-06-15 78.88 78.88 78.25 78.25 0.0M
2021-06-14 80.81 81.17 80.81 80.82 0.0M
2021-06-11 80.47 81.57 80.47 81.24 0.0M
2021-06-10 80.15 80.15 79.46 80.02 0.0M
2021-06-09 80.50 80.54 79.99 80.54 0.0M
2021-06-08 80.10 80.46 80.02 80.46 0.0M
2021-06-07 79.73 80.34 79.55 79.67 0.0M
2021-06-04 79.62 80.12 79.62 80.12 0.0M
2021-06-03 81.78 82.15 80.95 80.95 0.0M
2021-06-02 82.44 82.44 81.57 81.82 0.0M
2021-06-01 82.96 83.39 82.47 82.49 0.0M
2021-05-28 82.23 83.38 82.09 82.87 0.0M
2021-05-27 81.21 81.21 80.85 80.85 0.0M
2021-05-26 80.12 80.30 80.12 80.30 0.0M
2021-05-25 80.38 80.38 79.64 79.68 0.0M
2021-05-21 79.86 80.81 79.86 79.99 0.0M
2021-05-20 81.76 81.76 80.38 80.86 0.0M
2021-05-19 82.44 82.44 80.96 80.96 0.0M
2021-05-18 84.70 85.12 83.94 83.94 0.0M
2021-05-17 83.51 84.02 83.04 84.02 0.0M
2021-05-14 83.57 83.99 83.11 83.11 0.0M
2021-05-13 84.83 84.92 83.52 84.41 0.0M
2021-05-12 86.17 86.17 84.68 85.04 0.0M
2021-05-11 84.80 85.51 84.80 84.80 0.0M
2021-05-10 88.61 88.61 83.77 83.77 0.0M
2021-05-07 83.50 88.60 83.50 88.60 0.0M
2021-05-06 81.95 82.62 81.36 82.62 0.0M
2021-05-05 81.92 81.92 81.58 81.58 0.0M
2021-05-04 81.38 81.75 80.83 81.61 0.0M
2021-05-03 83.00 85.80 81.00 85.80 0.0M
2021-04-30 80.18 80.85 80.18 80.29 0.0M
2021-04-29 80.64 80.91 80.23 80.23 0.0M
2021-04-28 79.63 80.41 79.63 80.13 0.0M
2021-04-27 80.88 81.24 80.37 80.50 0.0M
2021-04-26 78.76 80.50 78.32 79.38 0.0M
2021-04-23 77.50 77.50 77.38 77.50 0.0M
2021-04-22 77.00 77.12 77.00 77.06 0.0M
2021-04-21 76.36 77.22 76.36 77.09 0.0M
2021-04-20 76.90 77.22 76.16 76.16 0.0M
2021-04-19 76.95 77.46 76.62 76.62 0.0M
2021-04-16 76.07 76.49 75.65 75.65 0.0M
2021-04-15 75.29 76.95 75.29 76.95 0.0M
2021-04-14 73.52 74.12 73.52 74.12 0.0M
2021-04-13 73.35 73.70 73.35 73.42 0.0M
2021-04-12 73.32 73.59 73.19 73.19 0.0M
2021-04-09 73.99 74.38 73.94 73.94 0.0M
2021-04-08 74.51 74.59 74.06 74.37 0.0M
2021-04-07 74.46 74.46 73.69 73.79 0.0M
2021-04-06 75.10 75.31 74.76 75.15 0.0M
2021-04-01 73.12 73.65 73.12 73.48 0.0M
2021-03-31 73.90 74.15 73.55 73.95 0.0M
2021-03-30 73.96 73.96 73.81 73.81 0.0M
2021-03-29 74.41 74.71 74.34 74.34 0.0M
2021-03-26 74.61 74.98 74.56 74.56 0.0M
2021-03-25 73.41 73.41 73.25 73.25 0.0M
2021-03-24 74.76 75.08 74.76 74.80 0.0M
2021-03-23 74.95 75.33 74.65 74.67 0.0M
2021-03-22 75.16 75.16 75.10 75.11 0.0M
2021-03-19 74.66 74.78 73.79 74.78 0.0M
2021-03-18 74.40 74.87 74.40 74.77 0.0M
2021-03-17 74.59 75.09 74.59 75.09 0.0M
2021-03-16 74.38 74.38 73.87 74.34 0.0M
2021-03-15 75.35 75.57 75.19 75.48 0.0M
2021-03-12 74.04 74.72 74.04 74.72 0.0M
2021-03-11 74.49 74.84 74.25 74.53 0.0M
2021-03-10 73.04 74.00 73.04 73.49 0.0M
2021-03-09 73.47 73.59 72.79 72.81 0.0M
2021-03-08 73.61 74.87 73.61 74.87 0.0M
2021-03-05 73.20 74.23 73.20 73.62 0.0M
2021-03-04 72.93 73.27 71.47 72.87 0.0M
2021-03-03 75.01 75.41 74.05 74.28 0.0M
2021-03-02 73.84 75.25 73.84 74.97 0.0M
2021-03-01 74.37 74.76 73.95 73.95 0.0M
2021-02-26 74.44 75.14 73.97 73.97 0.0M
2021-02-25 76.66 77.00 75.78 75.78 0.0M
2021-02-24 74.32 75.79 74.32 75.79 0.0M
2021-02-23 74.63 74.63 72.87 74.53 0.0M
2021-02-22 73.91 73.91 73.24 73.43 0.0M
2021-02-19 70.73 72.75 70.73 72.32 0.0M
2021-02-18 70.23 70.55 69.75 69.75 0.0M
2021-02-17 68.66 68.66 68.42 68.57 0.0M
2021-02-16 67.99 68.35 67.99 68.35 0.0M
2021-02-15 67.98 68.33 67.98 68.05 0.0M
2021-02-12 67.32 67.52 67.03 67.44 0.0M
2021-02-11 67.56 67.56 67.24 67.24 0.0M
2021-02-10 66.99 67.31 66.93 67.31 0.0M
2021-02-09 65.95 65.95 65.95 65.95 0.0M
2021-02-08 65.04 65.71 64.67 65.71 0.0M
2021-02-05 64.75 64.97 64.49 64.49 0.0M
2021-02-04 64.41 64.41 64.26 64.28 0.0M
2021-02-03 63.51 64.20 63.51 64.20 0.0M
2021-02-02 63.11 63.57 63.11 63.57 0.0M
2021-02-01 63.85 64.04 63.59 63.64 0.0M
2021-01-29 63.53 63.93 63.53 63.79 0.0M
2021-01-28 63.28 63.86 63.28 63.86 0.0M
2021-01-27 64.65 64.86 64.65 64.86 0.0M
2021-01-26 64.32 64.89 64.32 64.89 0.0M
2021-01-25 64.85 64.85 64.58 64.58 0.0M
2021-01-22 64.42 64.75 63.41 64.75 0.0M
2021-01-21 65.53 65.53 65.08 65.08 0.0M
2021-01-20 65.31 65.62 65.15 65.34 0.0M
2021-01-19 64.98 64.98 64.86 64.86 0.0M
2021-01-18 65.65 65.65 65.02 65.02 0.0M
2021-01-15 64.88 65.27 64.81 64.81 0.0M
2021-01-14 64.79 65.74 64.79 65.44 0.0M
2021-01-13 64.48 64.80 64.48 64.80 0.0M
2021-01-12 64.28 64.28 63.97 63.97 0.0M
2021-01-11 65.26 65.26 64.27 64.27 0.0M
2021-01-08 65.74 65.74 65.41 65.41 0.0M
2021-01-07 64.75 64.83 64.75 64.83 0.0M
2021-01-06 64.47 64.73 63.83 63.83 0.0M
2021-01-05 63.65 64.05 63.61 64.05 0.0M
2021-01-04 63.01 63.01 62.11 62.11 0.0M