RICI Enhanced Brent Öl TR USD ETC (BNQ7)

BNQ7
🏛️ ドイツ →
113.95
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
2025-09-26 112.23 113.95 112.23 113.95 0.0M
2025-09-25 111.69 111.94 111.69 111.94 0.0M
2025-09-24 110.01 111.35 110.01 111.35 0.0M
2025-09-23 107.94 110.34 107.94 110.34 0.0M
2025-09-22 109.33 109.33 107.99 108.48 0.0M
2025-09-19 109.94 109.94 108.56 108.56 0.0M
2025-09-18 110.51 110.80 110.11 110.11 0.0M
2025-09-17 111.49 111.49 110.91 111.10 0.0M
2025-09-16 110.18 111.65 110.18 111.65 0.0M
2025-09-15 109.91 110.18 109.73 110.18 0.0M
2025-09-12 108.06 110.30 108.06 110.30 0.0M
2025-09-11 110.36 110.36 108.82 108.82 0.0M
2025-09-10 109.89 110.14 109.87 110.14 0.0M
2025-09-09 109.09 109.48 109.06 109.48 0.0M
2025-09-08 108.95 109.16 108.67 108.67 0.0M
2025-09-05 109.03 109.03 107.01 107.01 0.0M
2025-09-04 109.32 109.59 109.19 109.59 0.0M
2025-09-03 112.26 112.26 110.38 110.38 0.0M
2025-09-02 111.59 112.40 111.59 112.08 0.0M
2025-09-01 110.06 110.98 110.06 110.98 0.0M
2025-08-29 110.09 110.33 109.83 109.83 0.0M
2025-08-28 109.27 109.72 109.27 109.29 0.0M
2025-08-27 109.03 109.39 108.91 109.39 0.0M
2025-08-26 110.76 110.76 109.35 109.35 0.0M
2025-08-25 110.02 111.50 110.02 111.50 0.0M
2025-08-22 109.79 109.89 109.65 109.65 0.0M
2025-08-21 109.17 109.31 109.17 109.21 0.0M
2025-08-20 107.82 108.58 107.82 108.58 0.0M
2025-08-19 107.56 107.60 107.10 107.60 0.0M
2025-08-18 107.49 107.49 107.33 107.49 0.0M
2025-08-15 107.74 107.78 107.57 107.78 0.0M
2025-08-14 107.50 108.20 107.05 108.20 0.0M
2025-08-13 107.60 107.60 106.49 106.49 0.0M
2025-08-12 108.54 108.54 107.86 107.86 0.0M
2025-08-11 106.98 108.06 106.98 107.99 0.0M
2025-08-08 107.26 108.31 107.26 107.97 0.0M
2025-08-07 108.72 108.99 107.88 107.88 0.0M
2025-08-06 109.99 110.54 109.97 109.97 0.0M
2025-08-05 110.18 110.18 109.51 109.51 0.0M
2025-08-04 109.97 110.87 109.97 110.87 0.0M
2025-08-01 114.11 114.11 110.76 110.76 0.0M
2025-07-31 115.06 115.06 113.65 113.65 0.0M
2025-07-30 114.63 115.10 113.82 115.10 0.0M
2025-07-29 111.92 113.01 111.92 113.01 0.0M
2025-07-28 110.56 111.60 110.56 111.60 0.0M
2025-07-25 111.17 111.17 109.93 109.93 0.0M
2025-07-24 110.68 110.79 110.53 110.79 0.0M
2025-07-23 110.03 110.03 109.44 109.61 0.0M
2025-07-22 110.16 110.16 109.69 109.69 0.0M
2025-07-21 110.53 110.53 110.29 110.29 0.0M
2025-07-18 110.93 110.93 110.61 110.61 0.0M
2025-07-17 109.30 109.81 109.30 109.81 0.0M
2025-07-16 109.75 109.75 108.82 108.82 0.0M
2025-07-15 109.69 110.13 109.69 110.10 0.0M
2025-07-14 111.00 111.90 109.97 109.97 0.0M
2025-07-11 109.03 111.04 109.03 111.04 0.0M
2025-07-10 110.48 110.48 109.01 109.01 0.0M
2025-07-09 110.51 110.51 110.41 110.41 0.0M
2025-07-08 109.42 110.42 109.42 110.42 0.0M
2025-07-07 107.88 109.11 107.88 109.11 0.0M
2025-07-04 108.27 108.27 108.17 108.17 0.0M
2025-07-03 108.17 108.40 108.17 108.26 0.0M
2025-07-02 107.08 108.15 107.08 107.55 0.0M
2025-07-01 107.04 107.31 106.96 106.96 0.0M
2025-06-30 106.81 106.85 106.57 106.57 0.0M
2025-06-27 107.74 107.74 107.04 107.04 0.0M
2025-06-26 106.97 108.00 106.97 108.00 0.0M
2025-06-25 108.58 108.58 107.35 107.59 0.0M
2025-06-24 109.10 109.47 108.40 108.40 0.0M
2025-06-23 118.12 118.44 117.25 117.25 0.0M
2025-06-20 116.94 117.42 116.82 116.82 0.0M
2025-06-19 117.42 118.40 117.36 118.40 0.0M
2025-06-18 116.24 116.58 115.53 115.53 0.0M
2025-06-17 113.47 115.23 113.47 115.23 0.0M
2025-06-16 114.30 114.30 111.81 111.81 0.0M
2025-06-13 113.14 114.73 112.88 112.88 0.0M
2025-06-12 109.55 109.93 108.83 109.93 0.0M
2025-06-11 106.79 108.40 106.79 108.40 0.0M
2025-06-10 107.22 108.01 107.22 108.01 0.0M
2025-06-09 106.38 107.16 106.38 107.16 0.0M
2025-06-06 105.14 106.51 105.14 106.51 0.0M
2025-06-05 104.99 105.74 104.99 105.74 0.0M
2025-06-04 105.48 105.82 104.50 104.50 0.0M
2025-06-03 104.33 105.75 104.33 105.75 0.0M
2025-06-02 103.83 104.79 103.83 104.05 0.0M
2025-05-30 102.42 103.64 101.38 101.38 0.0M
2025-05-29 105.76 105.76 102.73 102.73 0.0M
2025-05-28 104.06 105.03 104.06 105.03 0.0M
2025-05-27 104.34 104.34 102.97 102.97 0.0M
2025-05-26 104.76 104.76 104.23 104.49 0.0M
2025-05-23 103.38 104.44 103.38 104.44 0.0M
2025-05-22 103.58 103.89 103.26 103.89 0.0M
2025-05-21 105.97 105.97 104.97 104.97 0.0M
2025-05-20 104.89 104.89 104.69 104.69 0.0M
2025-05-19 104.57 104.74 104.10 104.74 0.0M
2025-05-16 104.38 105.00 104.38 105.00 0.0M
2025-05-15 104.38 104.47 104.10 104.47 0.0M
2025-05-14 106.85 106.85 106.38 106.55 0.0M
2025-05-13 105.31 106.98 105.31 106.98 0.0M
2025-05-12 105.60 106.34 105.60 105.66 0.0M
2025-05-09 103.11 103.97 103.11 103.31 0.0M
2025-05-08 100.63 102.45 100.63 102.45 0.0M
2025-05-07 102.69 102.69 100.76 100.76 0.0M
2025-05-06 101.01 102.39 100.93 102.39 0.0M
2025-05-05 98.76 100.00 98.76 98.83 0.0M
2025-05-02 101.45 101.45 100.20 100.20 0.0M
2025-04-30 102.25 102.40 102.23 102.23 0.0M
2025-04-29 104.25 104.25 103.69 103.69 0.0M
2025-04-28 106.11 106.11 104.44 104.44 0.0M
2025-04-25 105.98 105.98 104.85 105.60 0.0M
2025-04-24 105.16 105.62 104.81 104.81 0.0M
2025-04-23 107.73 107.73 103.87 103.87 0.0M
2025-04-22 105.62 106.34 105.62 106.34 0.0M
2025-04-17 104.50 106.35 104.50 106.35 0.0M
2025-04-16 101.60 103.95 101.60 103.95 0.0M
2025-04-15 103.56 103.56 102.28 102.28 0.0M
2025-04-14 102.38 104.01 102.38 102.97 0.0M
2025-04-11 101.67 101.67 100.92 100.92 0.0M
2025-04-10 103.21 103.21 100.87 100.87 0.0M
2025-04-09 98.17 98.17 95.63 96.68 0.0M
2025-04-08 103.62 103.62 102.07 102.07 0.0M
2025-04-07 100.97 102.84 100.97 102.84 0.0M
2025-04-04 108.67 108.67 103.83 103.83 0.0M
2025-04-03 113.86 113.86 109.83 109.83 0.0M
2025-04-02 116.34 116.62 116.01 116.62 0.0M
2025-04-01 116.96 116.96 116.71 116.87 0.0M
2025-03-31 113.85 116.42 113.85 116.42 0.0M
2025-03-28 114.62 115.07 113.81 113.81 0.0M
2025-03-27 114.42 114.75 114.42 114.75 0.0M
2025-03-26 113.97 114.95 113.97 114.95 0.0M
2025-03-25 114.06 114.36 113.42 113.42 0.0M
2025-03-24 112.95 113.82 112.95 113.82 0.0M
2025-03-21 112.84 112.84 112.25 112.64 0.0M
2025-03-20 111.73 112.48 111.46 112.48 0.0M
2025-03-19 110.35 111.19 110.35 111.19 0.0M
2025-03-18 112.30 112.86 110.85 110.85 0.0M
2025-03-17 111.44 111.78 111.17 111.17 0.0M
2025-03-14 110.45 110.45 110.27 110.27 0.0M
2025-03-13 111.18 111.18 110.11 110.11 0.0M
2025-03-12 109.42 111.13 109.42 111.13 0.0M
2025-03-11 109.00 109.68 109.00 109.55 0.0M
2025-03-10 110.59 110.98 109.23 109.23 0.0M
2025-03-07 109.82 110.76 109.82 110.76 0.0M
2025-03-06 109.75 109.75 108.44 108.44 0.0M
2025-03-05 111.41 111.41 107.83 107.83 0.0M
2025-03-04 111.29 111.29 110.65 110.65 0.0M
2025-03-03 113.97 114.18 113.66 113.66 0.0M
2025-02-28 113.92 113.92 113.59 113.59 0.0M
2025-02-27 113.31 114.31 113.31 114.31 0.0M
2025-02-26 113.94 113.94 113.29 113.29 0.0M
2025-02-25 116.45 116.45 113.41 113.41 0.0M
2025-02-24 115.96 116.52 115.96 116.52 0.0M
2025-02-21 118.25 118.25 116.75 116.75 0.0M
2025-02-20 118.39 119.14 118.39 119.14 0.0M
2025-02-19 118.37 118.63 118.37 118.63 0.0M
2025-02-18 117.57 117.65 117.18 117.65 0.0M
2025-02-17 116.83 117.08 116.60 117.08 0.0M
2025-02-14 117.23 117.23 116.37 116.37 0.0M
2025-02-13 116.17 116.81 115.96 116.81 0.0M
2025-02-12 118.73 118.73 117.92 117.92 0.0M
2025-02-11 118.24 118.87 118.24 118.87 0.0M
2025-02-10 116.67 117.52 116.67 117.52 0.0M
2025-02-07 116.04 116.04 115.85 115.85 0.0M
2025-02-06 115.56 115.84 115.56 115.57 0.0M
2025-02-05 116.95 116.95 115.44 115.44 0.0M
2025-02-04 115.67 117.13 115.50 117.13 0.0M
2025-02-03 116.82 117.42 116.16 116.16 0.0M
2025-01-31 116.46 116.59 116.35 116.59 0.0M
2025-01-30 115.87 116.79 115.87 116.79 0.0M
2025-01-29 116.84 116.84 116.26 116.76 0.0M
2025-01-28 117.57 117.57 116.78 116.78 0.0M
2025-01-27 118.16 118.16 117.12 117.12 0.0M
2025-01-24 119.27 119.49 119.00 119.00 0.0M
2025-01-23 119.44 120.16 119.11 119.11 0.0M
2025-01-22 119.89 119.89 119.69 119.69 0.0M
2025-01-21 119.84 119.90 119.18 119.90 0.0M
2025-01-20 119.91 120.28 119.91 120.03 0.0M
2025-01-17 120.93 120.93 120.31 120.31 0.0M
2025-01-16 121.20 121.20 120.08 120.08 0.0M
2025-01-15 120.58 121.50 120.55 121.50 0.0M
2025-01-14 119.72 120.19 119.72 120.07 0.0M
2025-01-13 120.70 120.86 120.70 120.70 0.0M
2025-01-10 118.81 120.53 118.81 119.53 0.0M
2025-01-09 117.15 118.29 117.15 118.29 0.0M
2025-01-08 118.85 118.85 117.39 117.39 0.0M
2025-01-07 117.43 118.40 117.43 117.99 0.0M
2025-01-06 117.48 118.24 117.48 117.90 0.0M
2025-01-03 117.17 117.53 117.03 117.53 0.0M
2025-01-02 115.99 117.80 115.99 117.80 0.0M