RICI Enhanced Brent Öl TR EUR ETC (BNQC)

BNQC
🏛️ ドイツ →
96.73
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 74.67 74.67 74.38 74.38 0.0M
2021-12-29 74.67 74.67 73.66 73.66 0.0M
2021-12-28 73.77 74.75 73.77 74.42 0.0M
2021-12-27 71.30 73.96 71.10 73.96 0.0M
2021-12-23 71.17 71.96 71.17 71.96 0.0M
2021-12-22 70.80 70.80 69.89 70.73 0.0M
2021-12-21 69.04 70.37 68.47 70.37 0.0M
2021-12-20 68.50 68.55 66.95 66.95 0.0M
2021-12-17 71.09 71.09 70.20 70.43 0.0M
2021-12-16 71.28 71.73 71.07 71.73 0.0M
2021-12-15 70.63 70.63 70.18 70.18 0.0M
2021-12-14 71.97 71.97 70.56 70.82 0.0M
2021-12-13 72.61 72.61 71.71 71.74 0.0M
2021-12-10 71.25 72.05 71.23 71.28 0.0M
2021-12-09 72.45 72.45 71.87 72.05 0.0M
2021-12-08 71.64 72.70 71.64 72.16 0.0M
2021-12-07 70.89 72.63 70.89 72.63 0.0M
2021-12-06 68.57 68.82 68.38 68.82 0.0M
2021-12-03 68.08 68.99 68.08 68.21 0.0M
2021-12-02 66.89 67.18 64.89 66.23 0.0M
2021-12-01 67.60 68.80 67.30 67.58 0.0M
2021-11-30 68.15 68.35 67.26 67.31 0.0M
2021-11-29 71.11 71.11 70.11 70.36 0.0M
2021-11-26 73.33 73.33 68.40 68.40 0.0M
2021-11-25 76.55 76.94 76.25 76.25 0.0M
2021-11-24 76.56 76.84 76.20 76.84 0.0M
2021-11-23 74.18 76.02 73.73 76.02 0.0M
2021-11-22 71.00 74.43 71.00 74.43 0.0M
2021-11-19 75.05 75.05 72.62 72.62 0.0M
2021-11-18 73.21 74.25 73.21 74.25 0.0M
2021-11-17 75.14 75.14 74.57 74.60 0.0M
2021-11-16 75.28 75.56 75.03 75.12 0.0M
2021-11-15 74.05 74.10 73.42 73.89 0.0M
2021-11-12 74.29 74.48 73.73 74.48 0.0M
2021-11-11 74.35 74.70 73.93 74.42 0.0M
2021-11-10 75.37 75.37 74.52 74.76 0.0M
2021-11-09 74.34 74.72 74.34 74.72 0.0M
2021-11-08 74.58 74.68 74.51 74.68 0.0M
2021-11-05 72.34 74.07 72.34 74.07 0.0M
2021-11-04 73.03 74.07 73.03 73.34 0.0M
2021-11-03 73.45 73.45 72.72 72.72 0.0M
2021-11-02 74.25 74.25 74.00 74.14 0.0M
2021-11-01 73.53 74.31 73.53 74.00 0.0M
2021-10-29 73.51 74.11 73.51 74.11 0.0M
2021-10-28 73.65 73.65 73.11 73.11 0.0M
2021-10-27 74.85 74.93 74.55 74.55 0.0M
2021-10-26 75.28 75.52 74.90 75.52 0.0M
2021-10-25 74.77 75.60 74.73 75.37 0.0M
2021-10-22 73.80 74.54 73.80 74.19 0.0M
2021-10-21 74.64 74.84 73.20 73.20 0.0M
2021-10-20 73.95 74.70 73.75 74.70 0.0M
2021-10-19 74.32 74.64 74.32 74.64 0.0M
2021-10-18 75.48 75.50 74.61 74.61 0.0M
2021-10-15 74.73 74.73 74.36 74.69 0.0M
2021-10-14 74.12 74.26 73.62 73.62 0.0M
2021-10-13 73.78 74.00 73.42 73.73 0.0M
2021-10-12 73.80 74.32 73.80 74.00 0.0M
2021-10-11 73.67 74.64 73.67 74.17 0.0M
2021-10-08 73.53 73.53 73.08 73.50 0.0M
2021-10-07 71.28 72.54 71.02 72.54 0.0M
2021-10-06 73.46 73.46 72.12 72.12 0.0M
2021-10-05 71.85 73.04 71.85 73.04 0.0M
2021-10-04 69.69 71.86 69.69 71.86 0.0M
2021-10-01 68.93 69.45 68.59 69.45 0.0M
2021-09-30 68.95 69.25 68.95 69.25 0.0M
2021-09-29 67.50 69.06 67.50 69.06 0.0M
2021-09-28 69.70 69.81 68.07 68.58 0.0M
2021-09-27 68.21 69.06 68.19 68.78 0.0M
2021-09-24 66.75 67.12 66.57 67.12 0.0M
2021-09-23 65.55 66.43 65.34 66.43 0.0M
2021-09-22 65.15 65.23 65.05 65.23 0.0M
2021-09-21 64.80 65.11 63.59 64.24 0.0M
2021-09-20 64.73 64.73 64.09 64.26 0.0M
2021-09-17 65.13 65.15 64.94 64.94 0.0M
2021-09-16 65.30 65.30 64.89 64.89 0.0M
2021-09-15 64.10 65.56 64.10 65.20 0.0M
2021-09-14 63.99 64.11 63.52 63.52 0.0M
2021-09-13 63.78 63.83 63.43 63.65 0.0M
2021-09-10 62.37 62.97 62.37 62.97 0.0M
2021-09-09 62.75 63.06 62.70 62.70 0.0M
2021-09-08 62.34 62.75 62.34 62.66 0.0M
2021-09-07 62.58 62.78 61.82 62.26 0.0M
2021-09-06 61.92 62.51 61.91 62.42 0.0M
2021-09-03 62.99 63.30 62.86 62.86 0.0M
2021-09-02 61.97 63.42 61.97 63.42 0.0M
2021-09-01 62.70 62.94 61.25 61.54 0.0M
2021-08-31 62.40 62.55 61.80 62.55 0.0M
2021-08-30 62.18 62.48 62.18 62.48 0.0M
2021-08-27 62.10 62.26 62.08 62.26 0.0M
2021-08-26 61.74 61.74 61.46 61.46 0.0M
2021-08-25 61.52 61.70 61.52 61.57 0.0M
2021-08-24 60.20 61.25 60.20 61.25 0.0M
2021-08-23 57.93 59.83 57.93 59.83 0.0M
2021-08-20 58.45 58.45 57.57 57.95 0.0M
2021-08-19 58.66 58.66 57.62 57.62 0.0M
2021-08-18 60.80 60.95 60.47 60.47 0.0M
2021-08-17 60.30 61.15 60.30 61.15 0.0M
2021-08-16 60.56 60.77 60.29 60.77 0.0M
2021-08-13 62.00 62.39 61.68 61.68 0.0M
2021-08-12 62.19 62.50 62.11 62.11 0.0M
2021-08-11 62.19 62.19 60.61 61.62 0.0M
2021-08-10 60.93 62.11 60.89 61.89 0.0M
2021-08-09 60.39 60.39 59.37 60.08 0.0M
2021-08-06 61.91 62.44 61.41 61.41 0.0M
2021-08-05 60.46 61.52 60.46 61.52 0.0M
2021-08-04 61.80 62.05 60.89 60.89 0.0M
2021-08-03 61.75 62.31 61.33 61.89 0.0M
2021-08-02 63.47 63.48 62.09 62.09 0.0M
2021-07-30 63.52 63.86 63.34 63.86 0.0M
2021-07-29 63.47 63.57 63.15 63.57 0.0M
2021-07-28 63.09 63.15 62.92 63.15 0.0M
2021-07-27 63.02 63.18 62.64 62.64 0.0M
2021-07-26 62.00 62.76 62.00 62.76 0.0M
2021-07-23 62.57 62.78 62.57 62.78 0.0M
2021-07-22 61.51 62.06 61.51 62.06 0.0M
2021-07-21 59.31 61.40 59.31 61.40 0.0M
2021-07-20 59.37 59.59 58.88 59.47 0.0M
2021-07-19 62.30 62.30 59.05 59.39 0.0M
2021-07-16 62.38 62.96 62.15 62.96 0.0M
2021-07-15 62.52 63.05 62.44 63.05 0.0M
2021-07-14 64.83 64.83 63.86 64.21 0.0M
2021-07-13 63.60 64.22 63.59 64.22 0.0M
2021-07-12 63.23 63.33 62.82 63.33 0.0M
2021-07-09 62.66 63.54 62.66 63.54 0.0M
2021-07-08 61.91 62.08 61.16 62.08 0.0M
2021-07-07 63.06 63.64 61.61 61.61 0.0M
2021-07-06 64.68 64.90 62.53 62.53 0.0M
2021-07-05 64.27 64.39 63.70 64.39 0.0M
2021-07-02 63.82 63.94 63.82 63.94 0.0M
2021-07-01 63.35 64.40 63.35 63.80 0.0M
2021-06-30 62.94 63.43 62.94 63.03 0.0M
2021-06-29 62.55 63.07 62.52 63.07 0.0M
2021-06-28 63.24 63.24 62.70 62.70 0.0M
2021-06-25 62.99 63.37 62.90 63.05 0.0M
2021-06-24 62.92 62.95 62.61 62.95 0.0M
2021-06-23 62.75 62.89 62.69 62.89 0.0M
2021-06-22 62.49 62.49 62.15 62.39 0.0M
2021-06-21 61.57 62.05 61.50 62.05 0.0M
2021-06-18 60.76 60.76 60.57 60.73 0.0M
2021-06-17 61.50 61.86 61.13 61.13 0.0M
2021-06-16 61.25 61.46 61.06 61.46 0.0M
2021-06-15 60.39 60.75 60.39 60.75 0.0M
2021-06-14 60.53 60.53 60.36 60.48 0.0M
2021-06-11 59.90 60.22 59.90 60.13 0.0M
2021-06-10 59.55 60.03 59.55 60.03 0.0M
2021-06-09 60.08 60.22 59.61 59.61 0.0M
2021-06-08 59.03 59.58 58.72 59.58 0.0M
2021-06-07 59.08 59.60 58.94 59.13 0.0M
2021-06-04 59.53 59.53 59.01 59.24 0.0M
2021-06-03 59.27 59.44 58.81 58.81 0.0M
2021-06-02 58.41 58.73 58.37 58.66 0.0M
2021-06-01 58.15 58.54 57.98 57.98 0.0M
2021-05-31 57.57 57.74 57.39 57.59 0.0M
2021-05-28 57.50 57.78 57.46 57.59 0.0M
2021-05-27 56.92 57.34 56.59 57.34 0.0M
2021-05-26 56.99 57.11 56.34 57.11 0.0M
2021-05-25 56.77 56.91 56.38 56.86 0.0M
2021-05-21 54.21 55.83 54.21 55.79 0.0M
2021-05-20 55.55 55.55 54.45 55.20 0.0M
2021-05-19 56.37 56.37 54.32 54.95 0.0M
2021-05-18 57.67 57.67 57.06 57.25 0.0M
2021-05-17 57.17 57.45 57.03 57.45 0.0M
2021-05-14 56.62 57.14 56.61 57.14 0.0M
2021-05-13 57.67 57.67 56.97 56.97 0.0M
2021-05-12 57.89 58.44 57.85 58.44 0.0M
2021-05-11 56.91 57.28 56.53 57.28 0.0M
2021-05-10 57.48 57.48 56.80 56.80 0.0M
2021-05-07 57.39 57.39 56.62 56.90 0.0M
2021-05-06 57.83 57.83 57.09 57.47 0.0M
2021-05-05 57.73 58.16 57.73 58.10 0.1M
2021-05-04 56.53 57.50 56.53 57.50 0.0M
2021-05-03 55.36 56.32 55.36 56.32 0.0M
2021-04-30 56.27 56.27 55.41 55.75 0.0M
2021-04-29 55.92 56.58 55.92 56.19 0.0M
2021-04-28 55.64 56.00 55.24 56.00 0.0M
2021-04-27 55.08 55.17 54.86 55.14 0.0M
2021-04-26 54.20 54.60 54.08 54.60 0.0M
2021-04-23 54.65 54.65 54.36 54.36 0.0M
2021-04-22 54.12 54.48 53.95 54.48 0.0M
2021-04-21 54.92 54.92 54.49 54.49 0.0M
2021-04-20 55.91 55.91 54.63 54.63 0.0M
2021-04-19 55.56 55.56 55.21 55.53 0.0M
2021-04-16 56.16 56.16 55.41 55.61 0.0M
2021-04-15 55.72 55.72 55.31 55.68 0.0M
2021-04-14 54.40 55.67 54.40 55.67 0.0M
2021-04-13 54.16 54.16 54.00 54.14 0.0M
2021-04-12 53.12 53.88 53.12 53.80 0.0M
2021-04-09 53.27 53.50 53.24 53.50 0.0M
2021-04-08 53.54 53.62 53.16 53.43 0.0M
2021-04-07 53.89 53.94 52.91 52.99 0.0M
2021-04-06 53.86 54.36 53.86 54.35 0.0M
2021-04-01 54.07 54.52 53.68 54.00 0.0M
2021-03-31 55.01 55.01 54.32 54.79 0.0M
2021-03-30 54.97 54.97 54.52 54.68 0.0M
2021-03-29 53.95 55.31 53.95 54.59 0.0M
2021-03-26 53.60 54.76 53.60 54.69 0.0M
2021-03-25 54.21 54.21 52.80 52.80 0.0M
2021-03-24 52.80 54.40 52.80 54.21 0.0M
2021-03-23 53.74 53.74 52.53 52.89 0.0M
2021-03-22 53.84 54.06 53.73 53.90 0.0M
2021-03-19 53.13 53.98 52.68 53.82 0.0M
2021-03-18 55.81 56.12 54.13 54.13 0.0M
2021-03-17 56.77 56.77 55.98 56.14 0.0M
2021-03-16 56.32 56.32 55.62 56.32 0.0M
2021-03-15 57.00 57.00 56.08 56.49 0.0M
2021-03-12 56.71 56.81 56.52 56.76 0.0M
2021-03-11 56.09 56.52 55.99 56.52 0.0M
2021-03-10 55.35 55.99 55.35 55.65 0.0M
2021-03-09 56.25 56.78 55.76 56.08 0.0M
2021-03-08 57.47 57.47 56.28 56.60 0.0M
2021-03-05 55.31 56.49 55.27 56.45 0.0M
2021-03-04 53.11 54.58 52.39 54.58 0.0M
2021-03-03 51.74 52.64 51.74 52.64 0.0M
2021-03-02 51.49 52.34 51.49 52.15 0.0M
2021-03-01 53.41 53.41 52.79 53.00 0.0M
2021-02-26 53.00 53.04 52.73 53.04 0.0M
2021-02-25 53.90 53.90 52.95 53.41 0.0M
2021-02-24 52.35 53.48 52.35 53.41 0.0M
2021-02-23 52.53 52.70 51.90 52.29 0.0M
2021-02-22 51.17 51.72 51.17 51.72 0.0M
2021-02-19 50.52 51.41 50.42 50.88 0.0M
2021-02-18 52.31 52.31 51.60 51.68 0.0M
2021-02-17 51.49 51.81 51.23 51.46 0.0M
2021-02-16 51.07 51.19 50.74 51.10 0.0M
2021-02-15 51.06 51.06 50.93 51.02 0.0M
2021-02-12 49.53 50.52 49.20 50.52 0.0M
2021-02-11 49.80 49.97 49.71 49.97 0.0M
2021-02-10 49.67 49.97 49.61 49.97 0.0M
2021-02-09 49.89 50.23 49.53 49.81 0.0M
2021-02-08 49.24 49.54 49.24 49.54 0.0M
2021-02-05 49.11 49.22 48.86 49.05 0.0M
2021-02-04 48.64 48.83 48.53 48.64 0.0M
2021-02-03 48.00 48.46 47.93 48.46 0.0M
2021-02-02 47.14 47.82 46.92 47.82 0.0M
2021-02-01 46.09 46.42 45.89 46.42 0.0M
2021-01-29 45.78 46.00 45.71 45.79 0.0M
2021-01-28 46.02 46.32 45.78 45.92 0.0M
2021-01-27 46.16 46.41 46.16 46.41 0.0M
2021-01-26 46.02 46.23 45.99 45.99 0.0M
2021-01-25 45.91 46.13 45.73 45.92 0.0M
2021-01-22 45.77 45.77 45.33 45.76 0.0M
2021-01-21 46.41 46.41 45.98 46.33 0.0M
2021-01-20 46.70 47.06 46.54 46.75 0.0M
2021-01-19 46.26 46.78 46.02 46.62 0.0M
2021-01-18 46.22 46.34 46.03 46.27 0.0M
2021-01-15 46.70 46.75 46.12 46.23 0.0M
2021-01-14 46.86 46.86 46.47 46.57 0.0M
2021-01-13 46.80 46.80 46.18 46.64 0.0M
2021-01-12 46.27 46.64 46.27 46.64 0.0M
2021-01-11 45.35 45.79 45.28 45.79 0.0M
2021-01-08 45.01 45.27 44.86 45.27 0.0M
2021-01-07 44.35 44.67 44.35 44.67 0.0M
2021-01-06 44.07 44.46 43.90 44.46 0.0M
2021-01-05 42.92 44.60 42.92 44.22 0.0M
2021-01-04 44.35 44.37 42.80 42.89 0.0M