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
2024-12-30 108.88 109.02 108.88 109.02 0.0M
2024-12-27 108.07 108.85 108.02 108.85 0.0M
2024-12-23 107.95 107.95 107.03 107.03 0.0M
2024-12-20 107.47 107.47 106.57 107.35 0.0M
2024-12-19 108.05 108.24 107.75 107.75 0.0M
2024-12-18 108.22 108.82 108.22 108.82 0.0M
2024-12-17 108.33 108.33 106.99 106.99 0.0M
2024-12-16 108.55 108.69 108.25 108.25 0.0M
2024-12-13 108.60 108.92 108.60 108.92 0.0M
2024-12-12 108.16 108.16 106.96 106.96 0.0M
2024-12-11 106.89 107.81 106.89 107.71 0.0M
2024-12-10 105.95 107.40 105.95 107.08 0.0M
2024-12-09 105.48 106.18 105.48 106.18 0.0M
2024-12-06 105.24 105.24 104.41 104.41 0.0M
2024-12-05 106.01 106.01 105.47 105.47 0.0M
2024-12-04 108.30 108.30 107.29 107.29 0.0M
2024-12-03 106.78 108.26 106.78 108.26 0.0M
2024-12-02 106.49 107.09 106.29 106.29 0.0M
2024-11-29 104.50 106.84 104.50 106.84 0.0M
2024-11-28 105.74 106.62 105.74 105.87 0.0M
2024-11-27 106.89 106.89 105.80 105.80 0.0M
2024-11-26 107.32 107.81 107.32 107.81 0.0M
2024-11-25 109.22 109.66 107.30 107.30 0.0M
2024-11-22 109.24 110.30 108.60 110.30 0.0M
2024-11-21 107.68 108.67 107.68 108.32 0.0M
2024-11-20 107.47 107.79 107.47 107.79 0.0M
2024-11-19 106.91 107.08 106.91 107.08 0.0M
2024-11-18 104.97 106.97 104.97 106.97 0.0M
2024-11-15 104.79 105.78 104.79 105.59 0.0M
2024-11-14 105.66 106.77 105.66 105.89 0.0M
2024-11-13 105.36 105.46 104.99 105.46 0.0M
2024-11-12 105.27 105.77 105.09 105.77 0.0M
2024-11-11 107.15 107.15 104.80 104.80 0.0M
2024-11-08 106.89 106.96 105.90 105.90 0.0M
2024-11-07 107.20 107.20 106.39 106.78 0.0M
2024-11-06 106.16 107.70 105.05 107.70 0.0M
2024-11-05 105.79 106.60 105.79 106.36 0.0M
2024-11-04 105.17 105.87 105.17 105.29 0.0M
2024-11-01 105.25 105.81 104.27 104.27 0.0M
2024-10-31 103.01 103.41 103.01 103.35 0.0M
2024-10-30 102.21 103.00 102.21 102.84 0.0M
2024-10-29 102.15 103.07 101.78 101.78 0.0M
2024-10-28 103.81 103.81 102.21 102.31 0.0M
2024-10-25 105.77 107.27 105.77 107.27 0.0M
2024-10-24 107.58 107.58 105.73 105.73 0.0M
2024-10-23 107.17 107.17 107.17 107.17 0.0M
2024-10-22 104.51 107.10 104.51 107.10 0.0M
2024-10-21 103.87 105.14 103.87 104.76 0.0M
2024-10-18 105.40 105.40 102.18 102.18 0.0M
2024-10-17 104.37 104.63 104.37 104.63 0.0M
2024-10-16 104.76 104.76 103.67 103.67 0.0M
2024-10-15 105.18 105.18 103.74 103.79 0.0M
2024-10-14 108.88 108.88 108.04 108.04 0.0M
2024-10-11 108.91 109.79 108.91 109.79 0.0M
2024-10-10 106.83 108.92 106.83 108.92 0.0M
2024-10-09 108.17 108.17 106.06 106.95 0.0M
2024-10-08 110.31 110.31 107.32 107.32 0.0M
2024-10-07 108.16 111.24 108.16 111.24 0.0M
2024-10-04 106.95 108.52 106.95 108.52 0.0M
2024-10-03 104.19 106.66 103.80 106.53 0.0M
2024-10-02 104.25 105.13 102.99 102.99 0.0M
2024-10-01 99.18 103.78 98.89 103.78 0.0M
2024-09-30 100.04 100.17 98.55 100.17 0.0M
2024-09-27 98.74 98.74 98.19 98.19 0.0M
2024-09-26 98.66 98.83 98.49 98.69 0.0M
2024-09-25 101.80 101.80 100.97 101.75 0.0M
2024-09-24 102.40 103.14 102.00 102.00 0.0M
2024-09-23 101.66 101.93 101.11 101.11 0.0M
2024-09-20 101.29 101.29 101.19 101.27 0.0M
2024-09-19 101.13 102.19 101.04 101.99 0.0M
2024-09-18 100.64 100.64 99.54 100.00 0.0M
2024-09-17 100.21 100.66 99.65 100.66 0.0M
2024-09-16 98.72 100.40 98.46 99.56 0.0M
2024-09-13 99.62 100.99 99.62 99.68 0.0M
2024-09-12 99.36 100.11 99.35 100.11 0.0M
2024-09-11 97.33 98.17 96.98 97.44 0.0M
2024-09-10 98.93 98.93 96.61 96.61 0.0M
2024-09-09 99.70 99.70 98.66 98.66 0.0M
2024-09-06 100.35 100.35 98.63 98.63 0.0M
2024-09-05 100.14 101.29 100.14 100.75 0.0M
2024-09-04 100.76 102.06 100.61 100.61 0.0M
2024-09-03 105.33 105.33 102.02 102.02 0.0M
2024-09-02 104.29 105.03 104.29 104.88 0.0M
2024-08-30 107.12 107.12 105.07 105.07 0.0M
2024-08-29 104.95 106.50 104.95 106.50 0.0M
2024-08-28 105.95 105.95 104.80 105.15 0.0M
2024-08-27 107.64 107.64 106.42 106.42 0.0M
2024-08-26 106.09 107.31 106.09 107.31 0.0M
2024-08-23 104.03 105.51 104.03 105.11 0.0M
2024-08-22 102.61 104.37 102.61 104.37 0.0M
2024-08-21 104.23 104.24 104.19 104.19 0.0M
2024-08-20 105.23 105.55 104.71 104.71 0.0M
2024-08-19 107.39 107.39 107.09 107.09 0.0M
2024-08-16 109.60 109.60 107.57 108.34 0.0M
2024-08-15 108.27 110.08 108.27 110.08 0.0M
2024-08-14 109.69 109.69 108.86 108.88 0.0M
2024-08-13 111.05 111.34 109.82 109.82 0.0M
2024-08-12 109.23 110.17 109.23 110.17 0.0M
2024-08-09 107.61 108.71 107.61 108.42 0.0M
2024-08-08 106.47 107.72 106.47 107.72 0.0M
2024-08-07 104.97 107.45 104.67 107.45 0.0M
2024-08-06 105.67 105.84 105.67 105.75 0.0M
2024-08-05 104.90 104.98 103.52 104.98 0.0M
2024-08-02 110.88 110.88 105.45 105.45 0.0M
2024-08-01 111.97 112.48 111.33 111.33 0.0M
2024-07-31 109.99 111.03 109.99 111.03 0.0M
2024-07-30 108.63 108.93 108.46 108.46 0.0M
2024-07-29 110.41 110.41 108.88 108.88 0.0M
2024-07-26 111.36 111.36 109.13 109.13 0.0M
2024-07-25 110.10 110.34 109.45 110.34 0.0M
2024-07-24 109.84 111.00 109.84 111.00 0.0M
2024-07-23 110.99 111.16 109.71 109.71 0.0M
2024-07-22 111.22 111.22 110.74 110.81 0.0M
2024-07-19 112.96 113.48 112.58 112.58 0.0M
2024-07-18 113.72 113.72 113.05 113.30 0.0M
2024-07-17 112.21 112.63 112.05 112.63 0.0M
2024-07-16 113.03 113.03 112.46 112.62 0.0M
2024-07-15 113.65 113.65 113.48 113.48 0.0M
2024-07-12 114.74 114.74 114.39 114.39 0.0M
2024-07-11 115.18 115.18 114.15 114.48 0.0M
2024-07-10 113.95 115.14 113.95 115.14 0.0M
2024-07-09 115.95 115.95 115.04 115.04 0.0M
2024-07-08 116.24 116.24 115.94 116.01 0.0M
2024-07-05 117.53 117.89 117.40 117.89 0.0M
2024-07-04 117.35 117.98 117.35 117.98 0.0M
2024-07-03 117.65 117.65 116.72 116.72 0.0M
2024-07-02 117.83 118.37 117.83 118.01 0.0M
2024-07-01 116.23 117.33 116.07 117.33 0.0M
2024-06-28 117.10 117.19 115.75 115.75 0.0M
2024-06-27 115.91 116.51 115.91 116.51 0.0M
2024-06-26 116.28 116.60 115.45 115.45 0.0M
2024-06-25 115.94 115.99 115.78 115.99 0.0M
2024-06-24 115.14 115.89 115.14 115.89 0.0M
2024-06-21 115.43 115.96 115.43 115.96 0.0M
2024-06-20 115.15 115.56 115.15 115.56 0.0M
2024-06-19 114.90 115.64 114.90 115.06 0.0M
2024-06-18 113.53 114.39 113.53 114.39 0.0M
2024-06-17 112.55 113.07 112.55 113.07 0.0M
2024-06-14 112.87 113.76 112.87 113.09 0.0M
2024-06-13 111.73 112.78 111.73 112.78 0.0M
2024-06-12 112.53 112.84 111.23 111.23 0.0M
2024-06-11 111.24 112.46 111.24 112.46 0.0M
2024-06-10 109.75 111.21 109.75 111.21 0.0M
2024-06-07 107.81 108.59 107.81 108.59 0.0M
2024-06-06 106.74 107.81 106.74 107.81 0.0M
2024-06-05 105.82 106.15 105.82 105.89 0.0M
2024-06-04 106.48 106.48 105.77 105.84 0.0M
2024-06-03 110.49 111.03 107.14 107.14 0.0M
2024-05-31 111.04 111.40 110.50 110.50 0.0M
2024-05-30 112.58 112.70 111.81 111.81 0.0M
2024-05-29 113.12 113.55 112.77 112.77 0.0M
2024-05-28 111.32 112.35 111.32 112.35 0.0M
2024-05-27 110.57 111.38 110.57 111.38 0.0M
2024-05-24 109.71 110.01 109.25 110.01 0.0M
2024-05-23 109.64 110.92 109.64 109.98 0.0M
2024-05-22 110.56 111.14 110.56 110.62 0.0M
2024-05-21 111.62 111.65 111.10 111.65 0.0M
2024-05-20 112.37 112.37 111.97 112.18 0.0M
2024-05-17 111.70 111.70 111.43 111.68 0.0M
2024-05-16 110.69 111.21 110.27 110.69 0.0M
2024-05-15 110.92 110.92 110.19 110.19 0.0M
2024-05-14 111.68 111.68 110.39 110.39 0.0M
2024-05-13 110.37 111.98 110.37 111.48 0.0M
2024-05-10 112.63 112.63 111.75 111.75 0.0M
2024-05-09 112.17 112.69 111.69 111.69 0.0M
2024-05-08 111.16 112.17 110.83 112.17 0.0M
2024-05-07 111.90 111.90 111.61 111.62 0.0M
2024-05-06 112.07 112.07 111.52 111.78 0.0M
2024-05-03 112.42 112.42 111.53 111.53 0.0M
2024-05-02 112.13 112.33 111.91 112.18 0.0M
2024-04-30 115.68 116.29 115.03 115.38 0.0M
2024-04-29 115.91 116.56 115.91 115.93 0.0M
2024-04-26 116.34 116.89 116.34 116.89 0.0M
2024-04-25 115.60 115.60 114.60 114.60 0.0M
2024-04-24 115.67 115.67 115.03 115.30 0.0M
2024-04-23 114.77 114.77 113.90 114.53 0.0M
2024-04-22 113.28 114.46 113.28 114.46 0.0M
2024-04-19 116.01 116.01 113.87 114.64 0.0M
2024-04-18 115.02 115.21 113.79 114.81 0.0M
2024-04-17 118.39 118.39 117.06 117.06 0.0M
2024-04-16 119.15 119.15 118.26 118.95 0.0M
2024-04-15 118.41 118.41 117.40 117.40 0.0M
2024-04-12 118.32 120.00 118.32 119.39 0.0M
2024-04-11 117.52 117.52 117.14 117.18 0.0M
2024-04-10 115.29 116.19 115.29 116.08 0.0M
2024-04-09 116.14 116.14 114.93 114.93 0.0M
2024-04-08 115.32 116.10 115.32 115.41 0.0M
2024-04-05 116.75 117.16 116.63 117.16 0.0M
2024-04-04 114.83 114.83 114.44 114.44 0.0M
2024-04-03 115.02 115.48 114.90 115.23 0.0M
2024-04-02 114.38 114.96 114.10 114.58 0.0M
2024-03-28 111.42 112.15 111.42 112.15 0.0M
2024-03-27 110.01 110.45 110.01 110.45 0.0M
2024-03-26 110.96 111.15 110.96 111.04 0.0M
2024-03-25 110.41 111.16 110.32 111.16 0.0M
2024-03-22 110.11 110.50 110.11 110.20 0.0M
2024-03-21 110.01 110.01 109.40 109.77 0.0M
2024-03-20 110.95 110.95 109.81 110.15 0.0M
2024-03-19 110.77 111.33 110.77 111.33 0.0M
2024-03-18 109.69 110.35 109.04 110.35 0.0M
2024-03-15 108.61 109.22 108.44 109.22 0.0M
2024-03-14 107.27 108.60 107.27 108.60 0.0M
2024-03-13 105.32 106.65 105.32 106.65 0.0M
2024-03-12 105.86 105.86 105.30 105.73 0.0M
2024-03-11 104.93 105.46 104.42 105.46 0.0M
2024-03-08 106.20 106.20 104.65 104.80 0.0M
2024-03-07 105.49 105.49 104.78 105.44 0.0M
2024-03-06 105.31 106.43 105.31 106.43 0.0M
2024-03-05 105.65 105.96 105.65 105.96 0.0M
2024-03-04 106.46 106.46 105.88 106.32 0.0M
2024-03-01 105.70 107.40 105.70 107.40 0.0M
2024-02-29 105.03 105.90 104.76 105.90 0.0M
2024-02-28 105.45 105.45 105.38 105.38 0.0M
2024-02-27 105.28 105.75 104.68 105.75 0.0M
2024-02-26 103.94 104.94 103.88 104.94 0.0M
2024-02-23 105.81 105.81 104.99 104.99 0.0M
2024-02-22 105.53 106.25 105.01 106.25 0.0M
2024-02-21 105.28 105.71 105.20 105.71 0.0M
2024-02-20 107.13 107.13 105.47 105.47 0.0M
2024-02-19 106.40 106.94 106.40 106.94 0.0M
2024-02-16 106.47 106.69 105.86 106.69 0.0M
2024-02-15 105.34 106.91 105.20 106.91 0.0M
2024-02-14 107.17 107.52 106.66 106.66 0.0M
2024-02-13 106.46 107.44 106.46 107.44 0.0M
2024-02-12 105.37 105.78 105.34 105.78 0.0M
2024-02-09 105.20 105.30 105.13 105.30 0.0M
2024-02-08 103.31 105.12 103.31 105.12 0.0M
2024-02-07 102.58 103.00 102.58 102.89 0.0M
2024-02-06 102.35 102.78 102.35 102.78 0.0M
2024-02-05 101.33 101.62 100.64 101.62 0.0M
2024-02-02 101.67 101.74 100.86 100.86 0.0M
2024-02-01 104.54 104.94 104.54 104.66 0.0M
2024-01-31 106.01 106.01 104.63 104.63 0.0M
2024-01-30 105.65 106.11 105.07 106.11 0.0M
2024-01-29 107.06 107.06 106.12 106.12 0.0M
2024-01-26 105.29 105.61 104.55 104.55 0.0M
2024-01-25 103.22 104.69 103.22 104.69 0.0M
2024-01-24 102.79 103.17 101.82 103.17 0.0M
2024-01-23 102.58 103.05 101.87 103.05 0.0M
2024-01-22 100.51 102.20 100.51 102.20 0.0M
2024-01-19 101.59 102.45 101.25 101.25 0.0M
2024-01-18 100.60 101.05 100.10 101.05 0.0M
2024-01-17 99.76 100.28 99.31 100.28 0.0M
2024-01-16 100.20 101.49 100.20 100.81 0.0M
2024-01-15 100.33 100.43 99.41 100.12 0.0M
2024-01-12 101.12 102.26 100.31 100.31 0.0M
2024-01-11 98.88 100.77 98.78 100.77 0.0M
2024-01-10 99.42 99.82 99.02 99.02 0.0M
2024-01-09 98.43 99.91 98.43 99.91 0.0M
2024-01-08 100.02 100.02 97.20 97.20 0.0M
2024-01-05 100.18 100.79 100.18 100.79 0.0M
2024-01-04 101.42 101.42 98.50 98.50 0.0M
2024-01-03 97.68 101.01 97.68 101.01 0.0M
2024-01-02 100.08 101.07 98.16 98.16 0.0M