RICI Enhanced Brent Crude Oil (ER) Index EUR Hedge ETC (B4NY)

B4NY
🏛️ ドイツ →
72.45
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 71.33 72.45 71.33 72.45 0.0M
2025-09-25 70.98 71.14 70.98 71.14 0.0M
2025-09-24 69.90 70.77 69.90 70.77 0.0M
2025-09-23 68.56 70.12 68.56 70.12 0.0M
2025-09-22 69.46 69.46 68.59 68.90 0.0M
2025-09-19 69.88 69.88 68.98 68.98 0.0M
2025-09-18 70.25 70.45 69.99 69.99 0.0M
2025-09-17 70.89 70.89 70.52 70.64 0.0M
2025-09-16 70.04 70.98 70.04 70.98 0.0M
2025-09-15 69.87 70.04 69.75 70.04 0.0M
2025-09-12 68.69 70.14 68.69 70.14 0.0M
2025-09-11 70.19 70.19 69.20 69.20 0.0M
2025-09-10 69.89 70.21 69.88 70.05 0.0M
2025-09-09 69.37 69.62 69.35 69.62 0.0M
2025-09-08 69.28 69.41 69.10 69.10 0.0M
2025-09-05 69.34 69.34 68.06 68.06 0.0M
2025-09-04 69.54 69.73 69.46 69.73 0.0M
2025-09-03 71.43 71.43 70.22 70.22 0.0M
2025-09-02 70.99 71.52 70.99 71.32 0.0M
2025-09-01 70.02 70.61 70.02 70.61 0.0M
2025-08-28 69.54 69.83 69.54 69.55 0.0M
2025-08-27 69.38 69.61 69.30 69.61 0.0M
2025-08-26 70.51 70.51 69.59 69.59 0.0M
2025-08-25 70.03 70.98 70.03 70.98 0.0M
2025-08-22 69.90 69.96 69.81 69.81 0.0M
2025-08-21 69.51 69.60 69.51 69.54 0.0M
2025-08-20 68.63 69.13 68.63 69.13 0.0M
2025-08-19 68.46 68.48 68.17 68.48 0.0M
2025-08-18 68.41 68.74 68.32 68.41 0.0M
2025-08-15 68.60 68.63 68.49 68.63 0.0M
2025-08-14 68.45 68.90 68.17 68.90 0.0M
2025-08-13 68.51 68.76 67.81 67.81 0.0M
2025-08-12 69.12 69.12 68.67 68.67 0.0M
2025-08-11 68.12 68.80 68.12 68.76 0.0M
2025-08-08 68.32 68.98 68.32 68.77 0.0M
2025-08-07 69.26 69.44 68.72 68.72 0.0M
2025-08-06 70.08 70.43 70.07 70.07 0.0M
2025-08-05 70.21 70.21 69.78 69.78 0.0M
2025-08-04 70.08 70.65 70.08 70.65 0.0M
2025-08-01 72.78 72.78 70.63 70.63 0.0M
2025-07-31 73.39 73.45 72.48 72.48 0.0M
2025-07-30 73.11 73.44 72.59 73.44 0.0M
2025-07-29 71.36 72.08 71.36 72.08 0.0M
2025-07-28 70.48 71.14 70.48 71.14 0.0M
2025-07-25 70.88 70.88 70.08 70.08 0.0M
2025-07-24 70.56 70.64 70.47 70.64 0.0M
2025-07-23 70.16 70.16 69.78 69.88 0.0M
2025-07-22 70.25 70.25 69.94 69.94 0.0M
2025-07-21 70.47 70.47 70.32 70.32 0.0M
2025-07-18 70.75 70.75 70.56 70.56 0.0M
2025-07-17 69.71 70.04 69.71 70.04 0.0M
2025-07-16 70.00 70.00 69.40 69.40 0.0M
2025-07-15 69.96 70.25 69.96 70.23 0.0M
2025-07-14 71.07 71.39 70.15 70.15 0.0M
2025-07-11 69.56 70.85 69.56 70.85 0.0M
2025-07-10 70.50 70.50 69.55 69.55 0.0M
2025-07-09 70.52 70.52 70.46 70.46 0.0M
2025-07-08 69.81 70.46 69.81 70.46 0.0M
2025-07-07 68.82 69.62 68.82 69.62 0.0M
2025-07-04 69.09 69.09 69.03 69.03 0.0M
2025-07-03 69.02 69.17 68.67 69.08 0.0M
2025-07-02 68.34 69.02 68.34 68.63 0.0M
2025-07-01 68.31 68.47 68.25 68.25 0.0M
2025-06-30 68.16 68.19 68.01 68.01 0.0M
2025-06-27 68.77 68.77 68.33 68.63 0.0M
2025-06-26 68.29 68.94 68.29 68.94 0.0M
2025-06-25 69.33 69.33 68.53 68.69 0.0M
2025-06-24 69.68 69.92 69.24 69.24 0.0M
2025-06-23 75.45 75.65 74.89 74.89 0.0M
2025-06-20 74.71 75.01 74.62 74.62 0.0M
2025-06-19 75.02 75.65 74.99 75.65 0.0M
2025-06-18 74.27 74.49 73.81 73.81 0.0M
2025-06-17 72.48 73.80 72.48 73.62 0.0M
2025-06-16 73.34 73.34 71.42 71.42 0.0M
2025-06-13 72.25 73.26 72.08 72.08 0.0M
2025-06-12 69.96 70.21 69.51 70.21 0.0M
2025-06-11 68.19 69.22 68.19 69.22 0.0M
2025-06-10 68.46 68.96 68.46 68.96 0.0M
2025-06-09 67.93 68.42 67.93 68.42 0.0M
2025-06-06 67.15 68.03 67.15 68.03 0.0M
2025-06-05 67.05 67.53 67.05 67.53 0.0M
2025-06-04 67.37 67.69 66.74 66.74 0.0M
2025-06-03 66.62 67.54 66.62 67.54 0.0M
2025-06-02 66.31 66.92 66.31 66.45 0.0M
2025-05-30 65.44 66.21 64.76 64.76 0.0M
2025-05-29 67.59 67.59 65.65 65.65 0.0M
2025-05-28 66.50 67.11 66.50 67.11 0.0M
2025-05-27 66.67 66.67 65.79 65.79 0.0M
2025-05-26 66.94 66.94 66.60 66.77 0.0M
2025-05-23 66.08 66.76 66.08 66.76 0.0M
2025-05-22 66.21 66.41 66.01 66.41 0.0M
2025-05-21 67.74 67.74 67.11 67.11 0.0M
2025-05-20 67.06 67.06 66.92 66.92 0.0M
2025-05-19 67.15 67.15 66.54 66.96 0.0M
2025-05-16 66.74 67.14 66.74 67.14 0.0M
2025-05-15 66.73 66.80 66.57 66.80 0.0M
2025-05-14 68.34 68.34 68.05 68.15 0.0M
2025-05-13 67.34 68.41 67.34 68.41 0.0M
2025-05-12 67.52 68.03 67.40 67.58 0.0M
2025-05-09 65.95 66.51 65.95 66.08 0.0M
2025-05-08 64.33 65.51 64.33 65.51 0.0M
2025-05-07 65.66 65.66 64.42 64.42 0.0M
2025-05-06 64.58 65.47 64.53 65.47 0.0M
2025-05-05 63.14 63.93 63.14 63.18 0.0M
2025-05-02 64.88 64.88 64.08 64.08 0.0M
2025-04-30 65.41 65.50 65.40 65.40 0.0M
2025-04-29 66.68 66.68 66.32 66.32 0.0M
2025-04-28 67.88 67.88 66.80 66.80 0.0M
2025-04-25 67.82 67.82 67.09 67.57 0.0M
2025-04-24 67.29 67.59 67.06 67.06 0.0M
2025-04-23 68.90 68.90 66.43 66.43 0.0M
2025-04-22 67.56 68.03 67.56 68.03 0.0M
2025-04-17 66.87 68.06 66.87 68.06 0.0M
2025-04-16 65.01 66.52 65.01 66.52 0.0M
2025-04-15 66.26 66.26 65.45 65.45 0.0M
2025-04-14 65.52 66.56 65.52 65.89 0.0M
2025-04-11 65.13 65.13 64.66 64.66 0.0M
2025-04-10 66.12 66.12 64.60 64.60 0.0M
2025-04-09 62.90 62.90 61.34 61.95 0.0M
2025-04-08 66.37 66.57 65.37 65.37 0.0M
2025-04-07 64.62 65.83 63.20 65.83 0.0M
2025-04-04 69.77 69.77 66.61 66.61 0.0M
2025-04-03 73.08 73.08 70.52 70.52 0.0M
2025-04-02 74.69 74.87 74.47 74.87 0.0M
2025-04-01 75.08 75.08 74.93 75.02 0.0M
2025-03-31 73.05 74.75 73.05 74.75 0.0M
2025-03-28 73.59 73.88 73.06 73.06 0.0M
2025-03-27 73.46 73.68 73.46 73.68 0.0M
2025-03-26 73.17 73.81 73.17 73.81 0.0M
2025-03-25 73.22 73.42 72.80 72.80 0.0M
2025-03-24 72.50 73.07 72.50 73.07 0.0M
2025-03-21 72.46 72.46 72.07 72.32 0.0M
2025-03-20 71.72 72.22 71.54 72.22 0.0M
2025-03-19 70.81 71.37 70.81 71.37 0.0M
2025-03-18 72.09 72.46 71.13 71.13 0.0M
2025-03-17 71.54 71.76 71.36 71.36 0.0M
2025-03-14 70.91 70.91 70.79 70.79 0.0M
2025-03-13 71.40 71.40 70.69 70.69 0.0M
2025-03-12 70.25 71.35 70.25 71.35 0.0M
2025-03-11 69.98 70.42 69.98 70.33 0.0M
2025-03-10 71.02 71.61 70.13 70.13 0.0M
2025-03-07 70.53 71.14 70.53 71.14 0.0M
2025-03-06 70.50 70.75 69.67 69.67 0.0M
2025-03-05 71.57 71.57 69.27 69.27 0.0M
2025-03-04 71.49 71.49 71.08 71.08 0.0M
2025-03-03 73.23 73.36 73.03 73.03 0.0M
2025-02-28 73.22 73.33 72.67 73.00 0.0M
2025-02-27 72.83 73.49 72.83 73.49 0.0M
2025-02-26 73.24 73.24 72.82 72.82 0.0M
2025-02-25 74.89 74.89 72.90 72.90 0.0M
2025-02-24 74.57 74.93 74.50 74.93 0.0M
2025-02-21 76.09 76.09 75.10 75.10 0.0M
2025-02-20 76.18 76.67 76.18 76.67 0.0M
2025-02-19 76.15 76.33 75.76 76.33 0.0M
2025-02-18 75.64 75.69 75.37 75.69 0.0M
2025-02-17 75.15 75.32 75.00 75.32 0.0M
2025-02-14 75.44 75.44 74.89 74.89 0.0M
2025-02-13 74.76 75.16 74.62 75.16 0.0M
2025-02-12 76.44 76.44 75.91 75.91 0.0M
2025-02-11 76.12 76.53 76.12 76.53 0.0M
2025-02-10 75.07 75.83 75.07 75.64 0.0M
2025-02-07 74.69 74.69 74.57 74.57 0.0M
2025-02-06 74.37 74.55 74.37 74.38 0.0M
2025-02-05 75.28 75.28 74.31 74.31 0.0M
2025-02-04 74.45 75.39 74.34 75.39 0.0M
2025-02-03 75.19 75.59 74.76 74.76 0.0M
2025-01-31 74.97 75.05 74.90 75.05 0.0M
2025-01-30 74.59 75.19 74.59 75.19 0.0M
2025-01-29 75.22 75.22 74.83 74.83 0.0M
2025-01-28 75.71 75.71 75.18 75.18 0.0M
2025-01-27 76.08 76.08 75.40 75.40 0.0M
2025-01-24 76.83 76.98 76.65 76.65 0.0M
2025-01-23 76.94 77.41 76.73 76.73 0.0M
2025-01-22 77.23 77.23 77.11 77.11 0.0M
2025-01-21 77.20 77.23 76.56 77.23 0.0M
2025-01-20 77.25 77.48 77.25 77.32 0.0M
2025-01-17 77.93 77.93 77.52 77.52 0.0M
2025-01-16 78.11 78.11 77.39 77.39 0.0M
2025-01-15 77.71 78.31 77.70 78.31 0.0M
2025-01-14 77.17 77.46 77.17 77.38 0.0M
2025-01-13 77.79 77.90 77.79 77.79 0.0M
2025-01-10 76.58 77.92 76.58 77.06 0.0M
2025-01-09 75.49 76.25 75.49 76.25 0.0M
2025-01-08 76.63 76.63 75.67 75.67 0.0M
2025-01-07 75.70 76.33 75.70 76.06 0.0M
2025-01-06 75.38 76.21 75.38 75.99 0.0M
2025-01-03 75.53 75.77 75.43 75.77 0.0M
2025-01-02 74.77 75.96 74.77 75.96 0.0M