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
2022-12-30 70.44 70.44 69.84 69.94 0.0M
2022-12-29 69.78 69.93 69.43 69.90 0.0M
2022-12-28 71.10 71.10 70.16 70.16 0.0M
2022-12-27 71.20 71.96 71.20 71.96 0.0M
2022-12-23 69.01 70.64 69.01 70.64 0.0M
2022-12-22 69.50 70.30 69.45 69.45 0.0M
2022-12-21 67.92 69.38 67.92 69.38 0.0M
2022-12-20 67.46 67.86 67.39 67.39 0.0M
2022-12-19 67.44 68.02 67.44 67.99 0.0M
2022-12-16 68.04 68.04 66.97 66.97 0.0M
2022-12-15 69.21 69.52 68.36 68.36 0.0M
2022-12-14 68.52 69.85 68.52 69.85 0.0M
2022-12-13 68.07 68.97 67.39 68.97 0.0M
2022-12-12 66.12 67.50 65.64 67.50 0.0M
2022-12-09 66.29 66.50 66.08 66.50 0.0M
2022-12-08 67.10 67.23 65.97 65.97 0.0M
2022-12-07 68.41 68.43 67.52 67.52 0.0M
2022-12-06 71.06 71.06 69.25 69.25 0.0M
2022-12-05 72.69 73.86 71.97 71.97 0.0M
2022-12-02 73.00 73.04 72.94 72.94 0.0M
2022-12-01 72.90 73.83 72.90 73.83 0.0M
2022-11-30 71.59 72.88 71.59 72.82 0.0M
2022-11-29 71.48 71.86 70.60 70.60 0.0M
2022-11-28 68.68 69.88 68.50 69.88 0.0M
2022-11-25 71.64 72.20 71.03 71.03 0.0M
2022-11-24 70.99 71.26 70.99 71.26 0.0M
2022-11-23 72.38 72.38 70.55 70.55 0.0M
2022-11-22 72.13 72.53 72.13 72.53 0.0M
2022-11-21 71.32 71.32 69.13 69.13 0.0M
2022-11-18 72.47 72.50 70.42 70.77 0.0M
2022-11-17 73.50 73.50 71.80 71.80 0.0M
2022-11-16 74.59 74.68 73.28 73.28 0.0M
2022-11-15 73.75 74.33 73.75 74.33 0.0M
2022-11-14 75.27 75.27 74.19 74.19 0.0M
2022-11-11 74.72 74.95 74.64 74.64 0.0M
2022-11-10 72.66 73.47 72.42 73.47 0.0M
2022-11-09 74.77 74.77 73.49 73.49 0.0M
2022-11-08 76.07 76.20 76.07 76.08 0.0M
2022-11-07 75.70 77.07 75.70 77.07 0.0M
2022-11-04 75.55 76.42 75.55 76.42 0.0M
2022-11-03 74.32 74.47 74.24 74.47 0.0M
2022-11-02 74.13 74.85 73.72 74.85 0.0M
2022-11-01 73.58 73.63 73.58 73.59 0.0M
2022-10-31 72.39 72.40 72.20 72.40 0.0M
2022-10-28 73.24 73.66 72.92 72.92 0.0M
2022-10-27 73.04 73.95 73.04 73.95 0.0M
2022-10-26 71.60 73.24 71.60 73.24 0.0M
2022-10-25 71.20 71.89 70.57 71.89 0.0M
2022-10-24 70.79 71.04 70.77 71.04 0.0M
2022-10-21 70.45 70.95 70.45 70.81 0.0M
2022-10-20 71.53 71.55 71.42 71.42 0.0M
2022-10-19 69.89 69.97 69.84 69.84 0.0M
2022-10-18 71.03 71.03 68.89 68.89 0.0M
2022-10-17 71.14 71.14 70.69 70.69 0.0M
2022-10-14 72.54 72.54 70.82 70.82 0.0M
2022-10-13 70.88 71.93 70.37 71.93 0.0M
2022-10-12 72.10 72.48 70.66 70.66 0.0M
2022-10-11 72.93 72.93 72.07 72.25 0.0M
2022-10-10 74.55 74.55 74.23 74.23 0.0M
2022-10-07 72.48 74.79 72.48 74.79 0.0M
2022-10-06 71.54 72.51 71.48 72.32 0.0M
2022-10-05 70.09 71.63 70.09 71.63 0.0M
2022-10-04 68.26 70.14 68.00 70.14 0.0M
2022-10-03 67.34 67.85 67.34 67.58 0.0M
2022-09-30 67.20 67.20 66.50 66.50 0.0M
2022-09-29 66.91 67.64 66.91 67.30 0.0M
2022-09-28 64.62 66.82 64.50 66.82 0.0M
2022-09-27 65.10 65.57 65.02 65.57 0.0M
2022-09-26 65.24 65.58 65.24 65.58 0.0M
2022-09-23 69.03 69.03 66.19 66.19 0.0M
2022-09-22 68.73 69.64 68.73 69.64 0.0M
2022-09-21 70.96 70.96 68.94 68.94 0.0M
2022-09-20 70.21 70.21 69.00 69.00 0.0M
2022-09-19 69.37 69.64 68.45 69.64 0.0M
2022-09-16 70.28 70.41 70.16 70.41 0.0M
2022-09-15 72.14 72.14 70.13 70.13 0.0M
2022-09-14 71.59 72.89 71.59 72.89 0.0M
2022-09-13 72.52 73.44 71.64 71.64 0.0M
2022-09-12 71.24 73.08 71.24 73.08 0.0M
2022-09-09 69.28 70.90 69.28 70.90 0.0M
2022-09-08 69.03 69.29 68.61 69.29 0.0M
2022-09-07 71.44 72.12 69.66 69.66 0.0M
2022-09-06 73.39 73.39 71.84 72.45 0.0M
2022-09-05 73.42 73.42 73.39 73.39 0.0M
2022-09-02 72.72 72.72 72.55 72.64 0.0M
2022-09-01 73.15 73.15 71.87 71.87 0.0M
2022-08-31 75.66 75.66 73.61 74.49 0.0M
2022-08-30 77.67 77.67 74.85 74.85 0.0M
2022-08-29 76.31 77.84 75.96 77.84 0.0M
2022-08-26 76.83 76.83 75.26 75.26 0.0M
2022-08-25 77.77 77.77 77.09 77.09 0.0M
2022-08-24 77.17 77.24 76.47 76.47 0.0M
2022-08-23 75.60 76.89 75.60 76.89 0.0M
2022-08-22 74.25 75.34 74.25 75.34 0.0M
2022-08-19 74.03 75.10 73.35 75.10 0.0M
2022-08-18 73.01 74.50 73.01 74.50 0.0M
2022-08-17 73.03 73.42 72.22 72.64 0.0M
2022-08-16 73.19 74.05 72.36 72.36 0.0M
2022-08-15 75.04 75.04 72.55 72.96 0.0M
2022-08-12 76.57 76.57 75.41 75.41 0.0M
2022-08-11 75.18 76.16 75.18 76.16 0.0M
2022-08-10 73.70 74.01 73.18 74.01 0.0M
2022-08-09 73.90 75.32 73.41 74.35 0.0M
2022-08-08 73.44 73.89 71.92 73.89 0.0M
2022-08-05 72.65 73.20 71.69 73.20 0.0M
2022-08-04 74.87 74.87 72.50 72.50 0.0M
2022-08-03 76.48 76.48 75.77 75.77 0.0M
2022-08-02 75.87 76.68 75.87 76.68 0.0M
2022-08-01 77.42 77.42 74.67 74.67 0.0M
2022-07-29 77.20 78.75 77.20 78.75 0.0M
2022-07-28 78.07 78.07 77.19 77.19 0.0M
2022-07-27 75.02 76.57 75.02 76.57 0.0M
2022-07-26 76.31 76.31 75.21 75.21 0.0M
2022-07-25 73.32 75.33 73.32 75.33 0.0M
2022-07-22 75.00 75.15 73.63 75.15 0.0M
2022-07-21 75.36 75.36 73.75 74.48 0.0M
2022-07-20 75.12 75.77 74.92 75.77 0.0M
2022-07-19 75.26 75.33 74.12 75.33 0.0M
2022-07-18 73.92 75.36 73.92 75.36 0.0M
2022-07-15 70.98 72.88 70.98 72.88 0.0M
2022-07-14 72.07 72.33 69.55 70.61 0.0M
2022-07-13 72.91 72.91 71.69 72.22 0.0M
2022-07-12 73.44 73.44 71.99 71.99 0.0M
2022-07-11 75.00 76.14 75.00 76.14 0.0M
2022-07-08 74.41 76.00 74.41 76.00 0.0M
2022-07-07 71.28 74.83 70.82 74.83 0.0M
2022-07-06 73.59 73.59 71.23 71.23 0.0M
2022-07-05 80.01 80.01 72.93 72.93 0.0M
2022-07-04 79.42 80.47 79.34 80.47 0.0M
2022-07-01 77.95 79.58 77.95 78.97 0.0M
2022-06-30 81.03 81.03 79.26 79.26 0.0M
2022-06-29 82.15 83.08 82.15 83.08 0.0M
2022-06-28 81.68 82.27 81.54 82.27 0.0M
2022-06-27 79.36 80.30 79.36 80.30 0.0M
2022-06-24 77.18 79.82 77.18 79.82 0.0M
2022-06-23 79.76 79.76 78.89 78.89 0.0M
2022-06-22 78.66 80.12 78.32 80.12 0.0M
2022-06-21 82.97 83.05 82.60 82.60 0.0M
2022-06-20 81.72 82.45 81.72 82.45 0.0M
2022-06-17 85.73 85.73 82.38 82.38 0.0M
2022-06-16 85.64 85.64 84.81 84.93 0.0M
2022-06-15 86.00 86.00 85.43 85.68 0.0M
2022-06-14 87.89 87.96 87.72 87.96 0.0M
2022-06-13 86.12 86.22 86.12 86.22 0.0M
2022-06-10 88.18 88.65 86.58 86.58 0.0M
2022-06-09 88.40 88.65 88.40 88.59 0.0M
2022-06-08 87.23 88.26 87.23 88.26 0.0M
2022-06-07 86.11 86.51 85.55 86.51 0.0M
2022-06-06 85.78 85.78 85.23 85.23 0.0M
2022-06-03 83.79 85.25 83.57 85.25 0.0M
2022-06-02 82.36 83.95 81.19 83.95 0.0M
2022-06-01 83.15 83.32 83.15 83.32 0.0M
2022-05-31 84.45 84.45 83.90 84.00 0.0M
2022-05-30 82.50 83.09 82.42 83.09 0.0M
2022-05-27 81.91 81.98 81.27 81.98 0.0M
2022-05-26 80.63 82.10 80.63 81.87 0.0M
2022-05-25 80.47 80.66 80.43 80.43 0.0M
2022-05-24 79.09 80.12 79.09 80.12 0.0M
2022-05-23 79.72 79.72 79.32 79.62 0.0M
2022-05-20 78.99 79.39 78.99 79.05 0.0M
2022-05-19 78.28 78.55 76.92 78.55 0.0M
2022-05-18 79.66 80.05 78.13 78.13 0.0M
2022-05-17 80.67 80.98 80.67 80.98 0.0M
2022-05-16 79.23 79.92 79.07 79.92 0.0M
2022-05-13 78.90 79.81 78.90 79.81 0.0M
2022-05-12 77.67 78.80 77.66 78.80 0.0M
2022-05-11 77.42 78.76 77.42 78.76 0.0M
2022-05-10 77.33 77.33 76.18 76.18 0.0M
2022-05-09 80.40 80.40 77.31 77.31 0.0M
2022-05-06 80.07 80.87 80.07 80.87 0.0M
2022-05-05 79.76 79.98 79.71 79.98 0.0M
2022-05-04 77.56 79.14 77.56 78.49 0.0M
2022-05-03 77.20 77.20 76.43 76.43 0.0M
2022-05-02 76.70 77.08 75.97 77.08 0.0M
2022-04-29 77.80 78.03 77.80 77.96 0.0M
2022-04-28 76.41 77.52 76.25 77.52 0.0M
2022-04-27 77.57 77.57 75.80 76.35 0.0M
2022-04-26 76.85 77.12 76.55 77.12 0.0M
2022-04-25 75.20 76.07 74.42 74.42 0.0M
2022-04-22 78.83 78.83 77.94 77.94 0.0M
2022-04-21 79.54 79.54 79.22 79.42 0.0M
2022-04-20 79.16 79.16 78.51 78.62 0.0M
2022-04-19 81.52 81.52 78.41 78.41 0.0M
2022-04-14 79.43 79.43 79.32 79.43 0.0M
2022-04-13 77.67 79.07 77.67 79.07 0.0M
2022-04-12 76.60 77.96 76.60 77.96 0.0M
2022-04-11 74.28 74.28 73.28 74.24 0.0M
2022-04-08 75.53 75.55 74.83 75.55 0.0M
2022-04-07 75.87 75.87 74.15 74.15 0.0M
2022-04-06 78.39 78.82 76.73 76.73 0.0M
2022-04-05 79.59 79.59 78.38 78.38 0.0M
2022-04-04 77.48 78.52 76.87 78.52 0.0M
2022-04-01 75.09 76.95 75.09 76.95 0.0M
2022-03-31 77.02 77.62 75.47 77.62 0.0M
2022-03-30 77.78 79.19 77.54 78.78 0.0M
2022-03-29 76.66 78.40 75.46 75.46 0.0M
2022-03-28 79.08 79.08 76.86 77.35 0.0M
2022-03-25 79.79 81.55 78.57 81.55 0.0M
2022-03-24 82.26 82.26 81.01 81.06 0.0M
2022-03-23 79.80 81.87 79.80 81.87 0.0M
2022-03-22 79.97 79.97 78.37 78.37 0.0M
2022-03-21 77.67 79.16 77.67 79.16 0.0M
2022-03-18 75.10 75.10 74.48 74.86 0.0M
2022-03-17 71.56 74.06 71.56 74.06 0.0M
2022-03-16 72.69 72.69 70.64 70.64 0.0M
2022-03-15 70.53 71.39 70.09 71.39 0.0M
2022-03-14 74.84 75.09 73.22 73.22 0.0M
2022-03-11 75.99 76.77 74.97 76.77 0.0M
2022-03-10 76.96 78.00 75.77 75.77 0.0M
2022-03-09 85.56 85.56 79.96 79.96 0.0M
2022-03-08 84.54 87.54 84.54 87.54 0.0M
2022-03-07 85.87 85.87 82.67 83.05 0.0M
2022-03-04 75.85 78.21 75.85 78.21 0.0M
2022-03-03 77.86 77.86 75.96 75.96 0.0M
2022-03-02 73.97 73.97 73.28 73.28 0.0M
2022-03-01 71.07 72.40 71.07 72.33 0.0M
2022-02-28 69.35 69.65 68.83 68.83 0.0M
2022-02-25 69.40 69.40 66.74 66.74 0.0M
2022-02-24 70.97 72.43 70.34 70.34 0.0M
2022-02-23 67.57 68.22 67.52 68.22 0.0M
2022-02-22 68.40 68.40 67.62 67.62 0.0M
2022-02-21 65.84 66.88 65.84 66.88 0.0M
2022-02-18 65.09 65.81 64.72 65.64 0.0M
2022-02-17 66.16 66.16 65.53 65.53 0.0M
2022-02-16 66.08 66.84 66.02 66.84 0.0M
2022-02-15 67.43 67.43 65.21 65.70 0.0M
2022-02-14 67.39 67.43 66.85 67.07 0.0M
2022-02-11 65.57 66.51 65.57 66.51 0.0M
2022-02-10 66.09 66.59 66.09 66.59 0.0M
2022-02-09 64.87 66.04 64.87 66.04 0.0M
2022-02-08 65.97 65.97 64.75 64.75 0.0M
2022-02-07 66.50 66.64 66.01 66.32 0.0M
2022-02-04 65.62 66.66 65.62 66.66 0.0M
2022-02-03 64.20 64.65 63.47 64.65 0.0M
2022-02-02 64.11 64.11 63.79 63.79 0.0M
2022-02-01 64.09 64.20 62.78 64.20 0.0M
2022-01-31 64.05 64.05 63.83 63.89 0.0M
2022-01-28 64.14 64.22 63.94 64.22 0.0M
2022-01-27 64.04 64.71 64.04 64.37 0.0M
2022-01-26 63.65 64.49 63.65 64.49 0.0M
2022-01-25 62.42 62.84 62.42 62.84 0.0M
2022-01-24 63.84 63.84 62.07 62.07 0.0M
2022-01-21 62.96 63.53 62.88 63.53 0.0M
2022-01-20 63.39 64.18 63.39 64.18 0.0M
2022-01-19 63.52 63.96 63.52 63.96 0.0M
2022-01-18 63.63 63.63 62.89 62.89 0.0M
2022-01-17 62.15 62.46 62.15 62.46 0.0M
2022-01-14 61.54 61.99 61.54 61.99 0.0M
2022-01-13 61.37 61.47 61.37 61.47 0.0M
2022-01-12 60.97 61.48 60.97 61.48 0.0M
2022-01-11 59.67 60.93 59.67 60.93 0.0M
2022-01-10 59.97 59.97 59.42 59.42 0.0M
2022-01-07 59.96 60.23 59.83 59.83 0.0M
2022-01-06 58.91 59.98 58.91 59.98 0.0M
2022-01-05 59.02 59.48 59.02 59.48 0.0M
2022-01-04 58.25 58.81 58.25 58.81 0.0M
2022-01-03 57.72 58.16 57.72 58.16 0.0M