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
2023-12-29 81.96 81.96 80.50 80.50 0.0M
2023-12-28 81.98 81.98 81.41 81.66 0.0M
2023-12-27 82.01 82.18 81.73 82.00 0.0M
2023-12-22 82.15 82.15 81.74 81.75 0.0M
2023-12-21 82.21 82.35 81.70 82.17 0.0M
2023-12-20 82.51 82.51 82.08 82.08 0.0M
2023-12-19 81.16 82.22 81.16 82.16 0.0M
2023-12-18 81.81 81.99 81.56 81.56 0.0M
2023-12-15 81.99 82.29 81.74 82.23 0.0M
2023-12-14 81.70 82.00 81.64 81.64 0.0M
2023-12-13 80.53 80.95 80.28 80.95 0.0M
2023-12-12 81.28 81.28 81.13 81.13 0.0M
2023-12-11 82.41 82.41 81.42 81.42 0.0M
2023-12-08 81.23 82.43 81.04 82.43 0.0M
2023-12-07 80.76 80.83 80.75 80.83 0.0M
2023-12-06 81.69 81.69 81.00 81.00 0.0M
2023-12-05 81.66 81.66 81.18 81.19 0.0M
2023-12-04 81.83 82.04 81.46 81.85 0.0M
2023-12-01 81.63 82.94 81.35 82.94 0.0M
2023-11-30 81.05 81.31 81.05 81.31 0.0M
2023-11-29 80.66 80.85 80.51 80.53 0.0M
2023-11-28 80.27 80.87 80.21 80.87 0.0M
2023-11-27 80.48 80.48 80.22 80.22 0.0M
2023-11-24 80.71 80.72 80.71 80.72 0.0M
2023-11-23 80.88 81.20 80.88 80.98 0.0M
2023-11-22 80.82 80.82 80.55 80.55 0.0M
2023-11-21 81.38 81.38 80.72 80.94 0.0M
2023-11-20 79.89 80.81 79.89 80.81 0.0M
2023-11-17 79.21 79.63 79.21 79.63 0.0M
2023-11-16 79.76 79.88 79.43 79.43 0.0M
2023-11-15 79.30 79.87 79.30 79.87 0.0M
2023-11-14 79.81 80.17 79.52 79.52 0.0M
2023-11-13 79.39 79.85 79.39 79.85 0.0M
2023-11-10 79.67 79.67 79.15 79.15 0.0M
2023-11-09 79.33 79.76 79.33 79.76 0.0M
2023-11-08 80.70 80.70 79.53 79.67 0.0M
2023-11-07 79.99 80.21 79.93 80.21 0.0M
2023-11-06 80.03 80.21 80.03 80.21 0.0M
2023-11-03 80.76 80.76 79.68 79.68 0.0M
2023-11-02 80.65 80.69 79.92 80.35 0.0M
2023-11-01 80.24 80.61 79.68 80.61 0.0M
2023-10-31 80.07 80.49 79.99 80.49 0.0M
2023-10-30 80.58 81.01 80.21 80.21 0.0M
2023-10-27 79.81 80.12 79.74 80.12 0.0M
2023-10-26 79.53 79.76 79.30 79.46 0.0M
2023-10-25 79.47 79.47 78.92 79.38 0.0M
2023-10-24 78.44 79.67 78.22 79.67 0.0M
2023-10-23 77.92 78.71 77.88 78.33 0.0M
2023-10-20 78.44 78.75 78.44 78.75 0.0M
2023-10-19 79.45 79.45 79.12 79.12 0.0M
2023-10-18 79.47 79.62 79.18 79.18 0.0M
2023-10-17 78.39 78.84 78.37 78.70 0.0M
2023-10-16 79.52 79.52 79.18 79.18 0.0M
2023-10-13 79.34 79.46 78.90 79.18 0.0M
2023-10-12 79.34 79.34 79.11 79.11 0.0M
2023-10-11 79.72 79.72 78.75 79.07 0.0M
2023-10-10 79.38 79.38 79.08 79.08 0.0M
2023-10-09 80.62 80.62 80.05 80.29 0.0M
2023-10-06 78.34 79.45 78.34 79.45 0.0M
2023-10-05 79.07 79.07 78.65 78.65 0.0M
2023-10-04 79.37 79.49 78.95 78.95 0.0M
2023-10-03 79.89 80.19 79.89 80.19 0.0M
2023-10-02 82.04 82.04 80.41 80.41 0.0M
2023-09-29 82.06 82.62 81.68 81.83 0.0M
2023-09-28 80.82 81.49 80.82 81.49 0.0M
2023-09-27 79.97 80.51 79.97 80.51 0.0M
2023-09-26 80.30 80.30 80.04 80.04 0.0M
2023-09-25 79.92 80.45 79.92 80.45 0.0M
2023-09-22 80.61 81.06 80.61 80.64 0.0M
2023-09-21 81.23 81.23 80.12 80.27 0.0M
2023-09-20 81.23 81.55 81.23 81.54 0.0M
2023-09-19 81.55 81.55 80.91 81.07 0.0M
2023-09-18 82.54 82.54 81.66 81.66 0.0M
2023-09-15 82.88 82.88 82.18 82.18 0.0M
2023-09-14 81.89 82.62 81.89 82.62 0.0M
2023-09-13 81.46 81.96 81.46 81.96 0.0M
2023-09-12 81.48 81.70 81.48 81.64 0.0M
2023-09-11 81.26 81.69 80.77 81.69 0.0M
2023-09-08 80.45 80.45 80.14 80.43 0.0M
2023-09-07 81.93 81.93 80.91 81.16 0.0M
2023-09-06 81.91 82.10 81.48 81.48 0.0M
2023-09-05 81.43 82.62 81.43 82.62 0.0M
2023-09-04 82.07 82.07 81.78 81.90 0.0M
2023-09-01 81.83 82.25 81.57 82.09 0.0M
2023-08-31 80.65 81.04 80.57 81.04 0.0M
2023-08-30 80.78 80.78 80.68 80.73 0.0M
2023-08-29 81.22 81.23 80.88 81.23 0.0M
2023-08-25 81.32 81.79 80.81 80.81 0.0M
2023-08-24 80.67 80.67 80.53 80.53 0.0M
2023-08-23 80.58 81.11 80.56 81.11 0.0M
2023-08-22 79.00 80.22 79.00 80.22 0.0M
2023-08-21 79.14 79.17 78.70 79.17 0.0M
2023-08-18 78.60 78.86 78.59 78.59 0.0M
2023-08-17 78.56 79.00 78.37 78.81 0.0M
2023-08-16 77.83 78.62 77.83 78.06 0.0M
2023-08-15 79.24 79.24 77.87 78.21 0.0M
2023-08-14 78.66 78.98 78.66 78.91 0.0M
2023-08-11 78.72 78.79 78.27 78.79 0.0M
2023-08-10 79.71 80.16 79.24 79.24 0.0M
2023-08-09 80.12 80.12 79.60 79.60 0.0M
2023-08-08 79.87 79.87 78.98 79.39 0.0M
2023-08-07 80.96 81.29 80.32 80.32 0.0M
2023-08-04 81.40 81.40 80.71 80.71 0.0M
2023-08-03 80.85 81.77 80.81 81.77 0.0M
2023-08-02 81.72 81.72 80.79 80.95 0.0M
2023-08-01 82.93 83.66 81.56 82.02 0.0M
2023-07-31 81.81 82.92 81.51 82.92 0.0M
2023-07-28 81.46 81.51 81.36 81.51 0.0M
2023-07-27 80.73 81.14 80.07 80.94 0.0M
2023-07-26 81.03 81.41 80.56 80.89 0.0M
2023-07-25 80.69 82.15 80.28 81.53 0.0M
2023-07-24 79.01 79.90 78.80 79.90 0.0M
2023-07-21 79.16 79.16 78.91 78.91 0.0M
2023-07-20 78.35 79.61 78.35 79.15 0.0M
2023-07-19 78.01 78.08 77.56 78.08 0.0M
2023-07-18 78.26 78.62 77.93 78.21 0.0M
2023-07-17 79.02 79.02 78.23 78.33 0.0M
2023-07-14 80.19 80.30 80.14 80.16 0.0M
2023-07-13 79.34 80.65 79.34 80.65 0.0M
2023-07-12 78.60 79.40 78.60 79.40 0.0M
2023-07-11 79.29 79.29 78.52 78.52 0.0M
2023-07-10 78.79 79.01 78.54 79.01 0.0M
2023-07-07 78.62 79.21 78.62 79.21 0.0M
2023-07-06 79.37 79.37 78.32 78.82 0.0M
2023-07-05 79.23 79.51 78.62 79.51 0.0M
2023-07-04 80.27 80.27 79.59 79.62 0.0M
2023-07-03 79.84 79.84 79.31 79.67 0.0M
2023-06-30 78.32 79.26 78.00 78.87 0.0M
2023-06-29 78.29 78.29 77.39 77.76 0.0M
2023-06-28 78.90 78.90 78.01 78.35 0.0M
2023-06-27 80.13 80.13 79.10 79.10 0.0M
2023-06-26 80.10 80.36 79.43 79.43 0.0M
2023-06-23 81.10 81.10 79.58 79.74 0.0M
2023-06-22 81.00 81.44 80.97 80.97 0.0M
2023-06-21 81.04 81.04 80.70 81.00 0.0M
2023-06-20 80.75 81.03 80.75 81.01 0.0M
2023-06-19 80.63 81.06 80.63 80.75 0.0M
2023-06-16 81.38 81.38 80.86 81.31 0.0M
2023-06-15 80.64 81.04 80.64 81.04 0.0M
2023-06-14 80.56 81.16 80.56 81.11 0.0M
2023-06-13 80.14 81.31 80.14 80.91 0.0M
2023-06-12 79.81 79.84 79.81 79.81 0.0M
2023-06-09 80.34 80.58 80.34 80.58 0.0M
2023-06-08 80.19 80.19 79.74 80.16 0.0M
2023-06-07 79.97 80.70 79.97 80.21 0.0M
2023-06-06 79.81 80.41 79.81 80.41 0.0M
2023-06-05 79.34 80.29 79.34 80.27 0.0M
2023-06-02 79.09 80.01 79.09 79.45 0.0M
2023-06-01 79.20 79.48 79.12 79.12 0.0M
2023-05-31 78.10 78.22 77.98 78.22 0.0M
2023-05-30 78.22 78.55 78.21 78.21 0.0M
2023-05-29 79.25 79.25 79.25 79.25 0.0M
2023-05-26 77.38 77.38 77.38 77.38 0.0M
2023-05-25 76.27 77.98 76.27 77.98 0.0M
2023-05-24 77.38 77.38 75.85 75.85 0.0M
2023-05-23 77.03 77.52 77.02 77.40 0.0M
2023-05-22 77.96 78.06 77.66 77.81 0.0M
2023-05-19 78.88 78.92 78.76 78.76 0.0M
2023-05-18 78.74 78.77 78.27 78.27 0.0M
2023-05-17 77.38 78.95 77.38 78.95 0.0M
2023-05-16 77.90 77.90 77.16 77.16 0.0M
2023-05-15 77.96 78.73 77.96 78.43 0.0M
2023-05-12 77.58 78.20 77.58 78.20 0.0M
2023-05-11 78.93 78.94 77.24 77.24 0.0M
2023-05-10 80.62 80.62 79.76 79.76 0.0M
2023-05-09 80.33 80.76 80.33 80.70 0.0M
2023-05-08 81.80 83.85 81.80 83.85 0.0M
2023-05-05 79.56 80.27 79.46 80.27 0.0M
2023-05-04 79.55 79.55 79.25 79.25 0.0M
2023-05-03 78.85 79.28 78.85 78.89 0.0M
2023-05-02 81.10 81.10 80.09 80.09 0.0M
2023-04-28 80.73 80.85 79.83 79.83 0.0M
2023-04-27 79.31 80.01 78.99 80.01 0.0M
2023-04-26 80.41 80.41 79.76 79.76 0.0M
2023-04-25 81.28 81.28 79.95 80.05 0.0M
2023-04-24 82.11 82.11 81.59 81.59 0.0M
2023-04-21 82.82 82.88 82.47 82.47 0.0M
2023-04-20 83.77 83.77 83.22 83.28 0.0M
2023-04-19 83.70 84.17 83.70 84.17 0.0M
2023-04-18 84.40 84.61 84.16 84.61 0.0M
2023-04-17 84.86 84.86 84.07 84.41 0.0M
2023-04-14 84.52 85.02 84.35 84.35 0.0M
2023-04-13 83.76 84.19 83.76 84.19 0.0M
2023-04-12 82.73 83.48 82.73 83.48 0.0M
2023-04-11 83.49 83.49 82.92 83.32 0.0M
2023-04-06 83.23 83.26 82.50 82.50 0.0M
2023-04-05 81.56 82.59 81.45 82.59 0.0M
2023-04-04 83.97 84.05 81.78 81.78 0.0M
2023-04-03 84.60 84.60 84.10 84.10 0.0M
2023-03-31 84.30 85.13 84.11 84.72 0.0M
2023-03-30 85.48 85.48 84.62 84.62 0.0M
2023-03-29 84.75 85.35 84.75 85.23 0.0M
2023-03-28 85.12 85.12 84.66 85.06 0.0M
2023-03-27 85.37 85.37 84.56 85.11 0.0M
2023-03-24 85.73 85.73 85.08 85.08 0.0M
2023-03-23 83.89 85.14 83.89 85.14 0.0M
2023-03-22 83.33 84.44 83.33 84.44 0.0M
2023-03-21 83.03 84.56 83.03 83.43 0.0M
2023-03-20 82.56 83.08 82.56 83.08 0.0M
2023-03-17 83.29 83.51 82.51 82.51 0.0M
2023-03-16 82.79 82.79 82.14 82.14 0.0M
2023-03-15 83.31 83.99 82.87 82.87 0.0M
2023-03-14 84.47 84.50 84.47 84.48 0.0M
2023-03-13 84.30 84.98 84.00 84.98 0.0M
2023-03-10 84.86 85.37 84.35 85.37 0.0M
2023-03-09 85.55 85.82 85.55 85.82 0.0M
2023-03-08 84.79 86.30 84.79 86.30 0.0M
2023-03-07 85.53 85.53 84.77 84.77 0.0M
2023-03-06 86.44 86.44 84.99 85.66 0.0M
2023-03-03 86.68 86.77 86.30 86.77 0.0M
2023-03-02 86.92 86.92 85.53 86.31 0.0M
2023-03-01 87.51 87.53 86.78 86.86 0.0M
2023-02-28 84.78 86.47 84.78 86.47 0.0M
2023-02-27 84.70 84.96 84.70 84.93 0.0M
2023-02-24 85.98 85.98 84.54 84.54 0.0M
2023-02-23 87.13 87.62 85.95 85.95 0.0M
2023-02-22 87.38 87.68 86.84 87.63 0.0M
2023-02-21 87.27 88.10 87.27 88.10 0.0M
2023-02-20 86.09 87.43 86.09 87.43 0.0M
2023-02-17 85.99 85.99 85.54 85.94 0.0M
2023-02-16 85.19 86.12 85.19 86.12 0.0M
2023-02-15 84.61 84.68 84.61 84.61 0.0M
2023-02-14 85.25 85.25 85.23 85.24 0.0M
2023-02-13 85.14 85.79 85.09 85.09 0.0M
2023-02-10 85.06 85.26 84.82 84.82 0.0M
2023-02-09 85.76 85.76 85.29 85.29 0.0M
2023-02-08 86.34 86.39 84.64 84.64 0.0M
2023-02-07 85.06 85.09 84.69 85.09 0.0M
2023-02-06 84.58 84.58 84.06 84.39 0.0M
2023-02-03 84.98 84.98 84.31 84.31 0.0M
2023-02-02 84.29 85.19 84.29 84.93 0.0M
2023-02-01 86.31 86.31 84.70 84.95 0.0M
2023-01-31 85.83 86.88 85.51 86.88 0.0M
2023-01-30 86.35 86.81 85.82 86.50 0.0M
2023-01-27 87.64 87.81 86.94 86.94 0.0M
2023-01-26 87.12 87.81 87.12 87.64 0.0M
2023-01-25 87.24 87.73 86.67 87.29 0.0M
2023-01-24 87.80 87.80 87.48 87.48 0.0M
2023-01-23 87.73 87.73 87.13 87.71 0.0M
2023-01-20 88.41 88.41 87.29 87.90 0.0M
2023-01-19 87.11 87.84 86.61 87.84 0.0M
2023-01-18 88.35 89.35 88.22 88.22 0.0M
2023-01-17 85.22 87.34 85.22 87.34 0.0M
2023-01-16 86.25 86.27 85.78 85.78 0.0M
2023-01-13 85.98 86.67 85.98 86.67 0.0M
2023-01-12 86.35 86.39 86.11 86.39 0.0M
2023-01-11 85.05 86.45 85.05 86.44 0.0M
2023-01-10 83.27 84.53 83.19 84.53 0.0M
2023-01-09 82.43 83.74 82.43 83.74 0.0M
2023-01-06 81.72 82.22 81.55 82.22 0.0M
2023-01-05 79.10 80.97 79.10 80.97 0.0M
2023-01-04 80.32 80.54 79.00 79.00 0.0M
2023-01-03 81.35 81.35 80.27 80.27 0.0M