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
2022-12-30 80.09 80.53 80.09 80.53 0.0M
2022-12-29 80.80 80.80 79.90 80.22 0.0M
2022-12-28 81.24 81.24 80.79 80.79 0.0M
2022-12-23 80.03 80.03 79.93 79.99 0.0M
2022-12-22 80.07 80.49 79.78 79.78 0.0M
2022-12-21 80.07 80.67 80.07 80.25 0.0M
2022-12-20 79.58 80.04 79.58 79.91 0.0M
2022-12-19 79.58 80.19 79.58 79.70 0.0M
2022-12-16 79.37 79.37 79.04 79.12 0.0M
2022-12-15 81.02 81.02 79.35 79.35 0.0M
2022-12-14 81.26 81.26 80.81 81.12 0.0M
2022-12-13 81.19 81.43 80.57 81.39 0.0M
2022-12-12 81.90 81.90 80.53 80.53 0.0M
2022-12-09 82.42 82.42 82.04 82.19 0.0M
2022-12-08 82.15 82.38 81.91 82.01 0.0M
2022-12-07 81.10 81.52 80.90 81.52 0.0M
2022-12-06 81.30 81.59 80.93 81.49 0.0M
2022-12-05 81.66 82.00 81.26 81.26 0.0M
2022-12-02 80.87 81.40 80.35 81.40 0.0M
2022-12-01 80.62 80.89 80.38 80.56 0.0M
2022-11-30 78.80 80.96 78.80 80.96 0.0M
2022-11-29 78.91 78.91 78.38 78.74 0.0M
2022-11-28 77.16 77.51 77.16 77.51 0.0M
2022-11-25 78.35 79.07 78.29 78.29 0.0M
2022-11-24 78.26 78.53 77.88 78.32 0.0M
2022-11-23 78.99 78.99 78.32 78.32 0.0M
2022-11-22 78.44 79.34 78.44 79.09 0.0M
2022-11-21 79.24 79.24 78.26 78.26 0.0M
2022-11-18 79.57 79.57 79.13 79.19 0.0M
2022-11-17 80.64 80.64 79.63 79.63 0.0M
2022-11-16 81.57 81.57 80.77 80.77 0.0M
2022-11-15 82.52 82.52 81.41 81.67 0.0M
2022-11-14 84.19 84.19 82.23 82.23 0.0M
2022-11-11 83.26 83.26 82.93 83.10 0.0M
2022-11-10 81.80 82.36 81.66 82.36 0.0M
2022-11-09 81.05 81.71 80.50 81.71 0.0M
2022-11-08 80.21 81.36 80.21 81.36 0.0M
2022-11-07 81.61 81.61 80.15 80.15 0.0M
2022-11-04 79.71 82.08 79.71 82.08 0.0M
2022-11-03 77.79 78.36 77.47 78.36 0.0M
2022-11-02 78.53 78.53 77.95 77.95 0.0M
2022-11-01 77.40 78.28 76.89 78.28 0.0M
2022-10-31 76.34 76.34 75.58 76.20 0.0M
2022-10-28 77.24 77.28 76.62 76.62 0.0M
2022-10-27 77.62 78.51 77.45 78.51 0.0M
2022-10-26 76.57 77.92 76.57 77.92 0.0M
2022-10-25 77.26 77.26 76.23 76.36 0.0M
2022-10-24 77.97 77.99 77.10 77.10 0.0M
2022-10-21 77.44 78.14 77.42 78.14 0.0M
2022-10-20 76.16 77.46 76.16 77.46 0.0M
2022-10-19 75.85 75.93 75.81 75.93 0.0M
2022-10-18 76.90 76.90 75.85 75.85 0.0M
2022-10-17 78.18 78.18 77.59 77.59 0.0M
2022-10-14 78.77 78.77 77.91 77.91 0.0M
2022-10-13 77.67 78.33 77.67 77.68 0.0M
2022-10-12 78.13 78.18 77.94 77.94 0.0M
2022-10-11 77.89 78.16 77.58 78.16 0.0M
2022-10-10 77.34 78.40 77.34 78.35 0.0M
2022-10-07 77.23 77.41 76.47 76.47 0.0M
2022-10-06 79.51 79.95 77.62 77.62 0.0M
2022-10-05 77.80 78.05 77.02 78.05 0.0M
2022-10-04 77.71 77.71 76.73 77.67 0.0M
2022-10-03 76.42 76.53 76.30 76.53 0.0M
2022-09-30 77.28 77.99 77.28 77.57 0.0M
2022-09-29 76.35 77.55 76.04 77.23 0.0M
2022-09-28 76.07 76.89 76.07 76.89 0.0M
2022-09-27 76.83 77.06 76.55 76.55 0.0M
2022-09-26 76.26 76.77 76.15 76.73 0.0M
2022-09-23 77.78 77.78 75.92 76.51 0.0M
2022-09-22 77.60 78.19 77.60 78.19 0.0M
2022-09-21 78.07 78.22 77.73 77.73 0.0M
2022-09-20 77.38 77.55 77.20 77.55 0.0M
2022-09-19 77.59 77.72 77.15 77.22 0.0M
2022-09-16 76.76 77.30 76.56 77.30 0.0M
2022-09-15 78.34 78.34 77.17 77.17 0.0M
2022-09-14 77.64 77.87 77.64 77.83 0.0M
2022-09-13 78.57 79.39 78.57 78.66 0.0M
2022-09-12 77.97 78.28 77.27 78.28 0.0M
2022-09-09 78.93 78.93 78.04 78.04 0.0M
2022-09-08 76.91 78.18 76.91 78.18 0.0M
2022-09-07 76.44 77.02 76.39 76.39 0.0M
2022-09-06 77.36 77.36 76.82 77.32 0.0M
2022-09-05 75.83 76.86 75.83 76.86 0.0M
2022-09-02 75.69 76.42 74.80 76.34 0.0M
2022-09-01 77.00 77.00 76.30 76.59 0.0M
2022-08-31 77.98 78.20 76.48 77.23 0.0M
2022-08-30 79.28 79.30 77.80 77.80 0.0M
2022-08-29 84.20 84.20 84.20 84.20 0.0M
2022-08-26 82.02 82.49 80.30 80.30 0.0M
2022-08-25 80.57 81.28 80.57 81.28 0.0M
2022-08-24 81.18 81.60 80.41 80.41 0.0M
2022-08-23 80.89 81.20 80.83 81.20 0.0M
2022-08-22 79.91 80.91 79.75 80.44 0.0M
2022-08-19 78.08 80.76 78.00 80.76 0.0M
2022-08-18 77.37 79.10 77.37 79.10 0.0M
2022-08-17 78.39 78.39 77.64 77.64 0.0M
2022-08-16 78.24 78.68 78.17 78.17 0.0M
2022-08-15 77.78 77.90 77.12 77.89 0.0M
2022-08-12 79.19 79.19 78.47 78.65 0.0M
2022-08-11 78.71 78.95 78.25 78.95 0.0M
2022-08-10 77.58 77.87 77.29 77.87 0.0M
2022-08-09 77.67 77.77 77.67 77.77 0.0M
2022-08-08 77.64 78.18 76.82 78.18 0.0M
2022-08-05 75.80 77.66 75.80 77.20 0.0M
2022-08-04 74.73 75.50 74.73 75.50 0.0M
2022-08-03 76.06 76.30 75.53 75.53 0.0M
2022-08-02 76.17 76.17 76.17 76.17 0.0M
2022-08-01 77.44 77.44 75.79 75.79 0.0M
2022-07-29 75.87 77.53 75.87 77.29 0.0M
2022-07-28 76.35 76.43 75.90 75.93 0.0M
2022-07-27 74.45 75.15 74.44 75.15 0.0M
2022-07-26 74.46 75.04 74.20 74.20 0.0M
2022-07-25 72.76 73.17 72.70 72.94 0.0M
2022-07-22 71.92 72.86 71.75 72.86 0.0M
2022-07-21 71.25 71.43 70.83 71.43 0.0M
2022-07-20 71.86 72.63 71.86 72.17 0.0M
2022-07-19 71.45 71.45 70.61 71.06 0.0M
2022-07-18 72.09 72.09 71.93 71.93 0.0M
2022-07-15 69.24 71.01 69.24 71.01 0.0M
2022-07-14 71.87 72.31 71.27 71.27 0.0M
2022-07-13 72.44 72.44 72.13 72.32 0.0M
2022-07-12 74.46 74.46 72.85 72.85 0.0M
2022-07-11 75.18 75.69 74.84 74.84 0.0M
2022-07-08 75.83 76.76 75.76 76.29 0.0M
2022-07-07 74.77 76.70 74.77 76.70 0.0M
2022-07-06 73.30 73.82 73.30 73.50 0.0M
2022-07-05 75.04 75.77 74.01 74.61 0.0M
2022-07-04 75.96 76.53 75.96 76.51 0.0M
2022-07-01 76.50 77.14 76.50 77.14 0.0M
2022-06-30 79.55 79.55 78.61 78.61 0.0M
2022-06-29 78.78 79.82 78.78 79.79 0.0M
2022-06-28 79.88 79.88 79.46 79.46 0.0M
2022-06-27 78.83 78.92 78.83 78.92 0.0M
2022-06-24 78.54 79.13 78.00 79.13 0.0M
2022-06-23 81.43 81.67 81.43 81.67 0.0M
2022-06-22 82.95 83.01 82.38 82.38 0.0M
2022-06-21 84.24 84.85 84.24 84.85 0.0M
2022-06-20 83.89 84.46 83.22 84.46 0.0M
2022-06-17 86.27 86.59 84.88 84.88 0.0M
2022-06-16 88.18 88.18 85.72 85.72 0.0M
2022-06-15 87.82 88.56 87.71 88.24 0.0M
2022-06-14 89.25 89.25 88.02 88.17 0.0M
2022-06-13 88.92 89.01 88.40 88.45 0.0M
2022-06-10 89.75 89.77 89.34 89.34 0.0M
2022-06-09 89.72 89.72 88.70 89.61 0.0M
2022-06-08 90.22 90.22 89.52 90.21 0.0M
2022-06-07 89.73 90.23 89.56 90.23 0.0M
2022-06-06 88.30 90.52 88.30 90.52 0.0M
2022-06-01 87.78 88.66 87.18 88.66 0.0M
2022-05-31 88.56 88.57 87.52 87.52 0.0M
2022-05-30 87.88 88.11 87.64 88.11 0.0M
2022-05-27 87.05 88.00 87.05 88.00 0.0M
2022-05-26 86.72 86.82 86.61 86.82 0.0M
2022-05-25 87.58 87.58 87.03 87.39 0.0M
2022-05-24 87.75 87.92 87.47 87.47 0.0M
2022-05-23 89.00 89.00 88.42 88.84 0.0M
2022-05-20 88.99 89.08 88.32 88.68 0.0M
2022-05-19 87.89 88.27 87.47 88.27 0.0M
2022-05-18 87.58 87.70 87.43 87.43 0.0M
2022-05-17 88.64 88.78 87.97 88.45 0.0M
2022-05-16 88.01 88.22 88.00 88.05 0.0M
2022-05-13 86.99 87.25 86.76 87.25 0.0M
2022-05-12 85.95 86.61 85.95 86.61 0.0M
2022-05-11 87.76 88.19 87.76 87.83 0.0M
2022-05-10 88.26 88.26 87.13 87.13 0.0M
2022-05-09 88.19 88.19 86.43 86.65 0.0M
2022-05-06 89.67 89.80 88.64 88.64 0.0M
2022-05-05 90.67 90.67 89.77 89.77 0.0M
2022-05-04 89.70 90.30 89.20 89.20 0.0M
2022-05-03 88.35 88.35 88.35 88.35 0.0M
2022-05-02 92.46 96.00 92.46 96.00 0.0M
2022-04-29 92.69 92.69 91.89 91.96 0.0M
2022-04-28 92.54 93.18 92.11 92.11 0.0M
2022-04-27 92.82 93.04 92.82 92.83 0.0M
2022-04-26 91.96 92.35 91.96 91.98 0.0M
2022-04-25 92.16 92.16 90.96 90.96 0.0M
2022-04-22 94.75 94.75 93.77 93.77 0.0M
2022-04-21 93.05 94.32 93.05 94.32 0.0M
2022-04-20 94.37 94.37 93.66 93.66 0.0M
2022-04-19 95.58 95.91 95.11 95.11 0.0M
2022-04-14 94.23 94.83 94.13 94.83 0.0M
2022-04-13 95.06 95.06 94.23 94.23 0.0M
2022-04-12 93.69 94.50 93.69 94.50 0.0M
2022-04-11 93.69 94.06 92.98 93.18 0.0M
2022-04-08 94.97 94.97 94.46 94.46 0.0M
2022-04-07 94.18 94.64 93.41 94.20 0.0M
2022-04-06 94.92 95.19 93.99 93.99 0.0M
2022-04-05 95.75 95.75 95.29 95.44 0.0M
2022-04-04 92.88 95.02 92.71 94.61 0.0M
2022-04-01 92.20 93.25 92.20 93.25 0.0M
2022-03-31 91.96 92.91 91.96 92.91 0.0M
2022-03-30 93.66 93.66 92.32 92.32 0.0M
2022-03-29 93.24 93.49 92.55 92.55 0.0M
2022-03-28 92.63 93.98 92.63 93.55 0.0M
2022-03-25 94.01 94.01 93.10 93.27 0.0M
2022-03-24 94.74 94.78 93.90 93.90 0.0M
2022-03-23 93.23 94.21 93.23 94.21 0.0M
2022-03-22 93.00 93.59 92.34 92.68 0.0M
2022-03-21 92.76 92.98 92.03 92.98 0.0M
2022-03-18 92.47 93.09 92.47 92.95 0.0M
2022-03-17 91.76 91.92 91.44 91.92 0.0M
2022-03-16 90.89 91.41 90.79 91.02 0.0M
2022-03-15 89.19 90.02 88.84 90.02 0.0M
2022-03-14 90.81 91.28 89.99 89.99 0.0M
2022-03-11 92.87 92.87 92.22 92.77 0.0M
2022-03-10 90.72 91.41 90.72 91.41 0.0M
2022-03-09 92.70 92.70 90.07 90.07 0.0M
2022-03-08 96.14 96.14 93.42 93.42 0.0M
2022-03-07 98.67 99.03 97.96 97.96 0.0M
2022-03-04 94.41 97.16 94.41 97.16 0.0M
2022-03-03 93.72 93.89 93.30 93.30 0.0M
2022-03-02 90.29 91.67 90.29 91.16 0.0M
2022-03-01 88.19 89.84 88.19 89.84 0.0M
2022-02-28 88.22 88.22 87.49 87.49 0.0M
2022-02-25 87.28 87.82 87.27 87.27 0.0M
2022-02-24 87.63 88.74 87.22 87.91 0.0M
2022-02-23 87.13 87.13 86.73 86.73 0.0M
2022-02-22 86.75 87.00 86.75 86.82 0.0M
2022-02-21 87.10 87.26 86.80 86.80 0.0M
2022-02-18 87.42 87.42 87.31 87.31 0.0M
2022-02-17 87.06 87.19 86.88 86.88 0.0M
2022-02-16 87.55 87.59 87.19 87.30 0.0M
2022-02-15 86.64 87.28 86.63 87.25 0.0M
2022-02-14 86.29 86.88 86.29 86.88 0.0M
2022-02-11 87.22 87.32 86.67 86.85 0.0M
2022-02-10 88.11 88.98 88.11 88.55 0.0M
2022-02-09 84.32 87.27 84.32 87.27 0.0M
2022-02-08 85.13 85.13 83.97 84.96 0.0M
2022-02-07 85.21 85.21 85.12 85.20 0.0M
2022-02-04 85.52 85.52 85.04 85.04 0.0M
2022-02-03 86.39 86.39 85.12 85.43 0.0M
2022-02-02 86.08 86.55 86.08 86.55 0.0M
2022-02-01 84.71 86.48 84.71 85.85 0.0M
2022-01-31 84.73 85.47 84.20 84.20 0.0M
2022-01-28 86.72 86.72 84.92 84.92 0.0M
2022-01-27 86.71 87.88 86.71 87.37 0.0M
2022-01-26 87.11 88.19 87.03 87.03 0.0M
2022-01-25 85.00 86.09 84.57 86.09 0.0M
2022-01-24 86.32 86.36 85.39 85.39 0.0M
2022-01-21 87.27 87.42 86.16 87.42 0.0M
2022-01-20 86.55 87.47 86.55 87.47 0.0M
2022-01-19 85.14 86.58 85.14 86.01 0.0M
2022-01-18 84.74 84.75 84.35 84.75 0.0M
2022-01-17 83.96 84.70 83.96 84.70 0.0M
2022-01-14 86.26 86.55 84.58 84.58 0.0M
2022-01-13 86.01 86.33 86.01 86.24 0.0M
2022-01-12 86.50 87.66 86.50 87.40 0.0M
2022-01-11 84.45 84.45 84.22 84.22 0.0M
2022-01-10 84.75 85.14 83.90 83.90 0.0M
2022-01-07 84.42 84.73 84.18 84.47 0.0M
2022-01-06 84.25 84.25 83.59 83.59 0.0M
2022-01-05 85.77 85.77 85.44 85.44 0.0M
2022-01-04 85.09 85.57 84.62 85.57 0.0M