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
2021-12-30 85.06 85.06 84.76 84.76 0.0M
2021-12-29 84.95 84.95 84.16 84.16 0.0M
2021-12-28 84.04 85.36 84.04 84.79 0.0M
2021-12-27 81.33 84.34 81.16 84.34 0.0M
2021-12-23 81.17 81.92 81.17 81.92 0.0M
2021-12-22 80.30 80.67 80.07 80.67 0.0M
2021-12-21 78.43 79.83 78.43 79.83 0.0M
2021-12-20 77.57 77.72 76.14 76.14 0.0M
2021-12-17 81.00 81.00 79.96 79.96 0.0M
2021-12-16 81.13 81.64 81.05 81.64 0.0M
2021-12-15 80.14 80.14 79.61 79.61 0.0M
2021-12-14 81.65 81.65 80.36 80.36 0.0M
2021-12-13 82.53 82.53 81.42 81.66 0.0M
2021-12-10 81.02 81.78 81.02 81.19 0.0M
2021-12-09 82.57 82.57 81.85 81.85 0.0M
2021-12-08 81.43 82.52 81.43 82.37 0.0M
2021-12-07 80.57 82.18 80.57 82.18 0.0M
2021-12-06 77.84 78.17 77.84 78.17 0.0M
2021-12-03 77.39 77.67 77.39 77.57 0.0M
2021-12-02 76.16 76.16 75.32 75.46 0.0M
2021-12-01 78.14 78.14 77.08 77.08 0.0M
2021-11-30 77.78 78.05 76.40 76.40 0.0M
2021-11-29 80.63 80.63 79.90 79.90 0.0M
2021-11-26 83.73 83.73 77.91 77.91 0.0M
2021-11-25 86.45 86.59 86.45 86.47 0.0M
2021-11-24 86.65 86.65 86.47 86.59 0.0M
2021-11-23 83.96 86.22 83.79 86.22 0.0M
2021-11-22 82.37 84.38 82.37 84.38 0.0M
2021-11-19 85.70 85.70 82.76 82.76 0.0M
2021-11-18 83.53 84.95 83.53 84.95 0.0M
2021-11-17 85.52 85.52 84.97 84.97 0.0M
2021-11-16 86.24 86.31 85.85 85.85 0.0M
2021-11-15 85.35 85.35 84.71 85.00 0.0M
2021-11-12 85.63 85.80 84.76 85.80 0.0M
2021-11-11 85.79 85.86 85.40 85.86 0.0M
2021-11-10 87.80 87.80 86.81 86.81 0.0M
2021-11-09 86.78 87.08 86.78 87.08 0.0M
2021-11-08 86.81 87.11 86.81 87.11 0.0M
2021-11-05 84.17 86.17 84.17 86.17 0.0M
2021-11-04 85.02 86.15 85.02 85.27 0.0M
2021-11-03 85.61 85.61 84.76 84.76 0.0M
2021-11-02 86.77 86.77 86.38 86.42 0.0M
2021-11-01 85.63 86.58 85.63 86.32 0.0M
2021-10-29 86.72 86.72 86.22 86.22 0.0M
2021-10-28 85.99 85.99 85.60 85.97 0.0M
2021-10-27 87.47 87.47 87.00 87.00 0.0M
2021-10-26 87.89 88.12 87.89 88.08 0.0M
2021-10-25 87.77 88.10 87.77 88.10 0.0M
2021-10-22 86.44 87.33 86.44 86.85 0.0M
2021-10-21 87.47 87.47 85.73 85.73 0.0M
2021-10-20 86.63 87.61 86.36 87.61 0.0M
2021-10-19 87.18 87.48 87.18 87.45 0.0M
2021-10-18 87.95 88.08 87.15 87.15 0.0M
2021-10-15 87.36 87.62 87.19 87.19 0.0M
2021-10-14 86.58 86.83 85.87 85.87 0.0M
2021-10-13 85.76 85.87 85.44 85.87 0.0M
2021-10-12 85.91 86.39 85.91 85.94 0.0M
2021-10-11 86.26 86.90 86.26 86.38 0.0M
2021-10-08 85.47 85.60 85.03 85.60 0.0M
2021-10-07 83.35 84.46 82.84 84.46 0.0M
2021-10-06 85.61 85.61 83.62 83.62 0.0M
2021-10-05 83.88 85.35 83.88 85.35 0.0M
2021-10-04 81.39 84.04 81.39 84.04 0.0M
2021-10-01 80.41 81.05 80.41 81.05 0.0M
2021-09-30 80.52 80.77 80.48 80.77 0.0M
2021-09-29 79.33 80.75 79.33 80.75 0.0M
2021-09-28 81.94 81.94 80.66 80.66 0.0M
2021-09-27 80.40 81.06 80.40 81.06 0.0M
2021-09-24 78.77 79.10 78.65 79.10 0.0M
2021-09-23 77.67 78.49 77.10 78.49 0.0M
2021-09-22 76.89 77.08 76.83 77.08 0.0M
2021-09-21 76.16 76.16 75.78 75.78 0.0M
2021-09-20 76.33 76.33 75.65 75.91 0.0M
2021-09-17 77.21 77.24 76.70 76.70 0.0M
2021-09-16 77.27 77.27 76.90 76.90 0.0M
2021-09-15 76.38 77.57 76.38 77.57 0.0M
2021-09-14 76.17 76.17 75.82 75.82 0.0M
2021-09-13 75.64 75.71 75.64 75.71 0.0M
2021-09-10 74.25 75.00 74.25 75.00 0.0M
2021-09-09 74.65 75.12 74.64 74.64 0.0M
2021-09-08 74.27 74.67 74.27 74.54 0.0M
2021-09-07 74.77 74.77 74.19 74.19 0.0M
2021-09-06 74.59 74.63 74.59 74.63 0.0M
2021-09-03 75.33 75.64 75.18 75.18 0.0M
2021-09-02 73.90 75.74 73.90 75.74 0.0M
2021-09-01 74.54 74.54 73.48 73.48 0.0M
2021-08-31 74.30 74.31 74.03 74.31 0.0M
2021-08-30 73.88 74.21 73.88 74.21 0.0M
2021-08-27 73.56 73.89 73.48 73.89 0.0M
2021-08-26 73.12 73.12 72.75 72.75 0.0M
2021-08-25 72.66 72.92 72.66 72.85 0.0M
2021-08-24 71.17 72.43 71.17 72.43 0.0M
2021-08-23 68.60 70.68 68.60 70.68 0.0M
2021-08-20 68.72 68.72 68.11 68.13 0.0M
2021-08-19 68.99 68.99 67.82 67.82 0.0M
2021-08-18 71.74 71.84 71.22 71.22 0.0M
2021-08-17 71.44 72.11 71.44 72.11 0.0M
2021-08-16 71.86 72.05 71.86 72.05 0.0M
2021-08-13 73.23 73.41 73.23 73.23 0.0M
2021-08-12 73.60 73.60 73.36 73.36 0.0M
2021-08-11 73.30 73.30 72.24 72.63 0.0M
2021-08-10 71.99 72.99 71.99 72.99 0.0M
2021-08-09 71.40 71.40 70.25 71.06 0.0M
2021-08-06 73.69 74.17 72.72 72.72 0.0M
2021-08-05 72.02 73.34 72.02 73.34 0.0M
2021-08-04 73.89 73.89 72.55 72.55 0.0M
2021-08-03 74.15 74.63 73.88 73.88 0.0M
2021-08-02 75.92 75.92 74.26 74.26 0.0M
2021-07-30 76.01 76.40 76.01 76.40 0.0M
2021-07-29 75.74 76.05 75.50 76.05 0.0M
2021-07-28 74.99 75.07 74.85 75.07 0.0M
2021-07-27 74.76 74.97 74.59 74.59 0.0M
2021-07-26 74.24 74.60 74.24 74.60 0.0M
2021-07-23 74.13 74.33 74.13 74.33 0.0M
2021-07-22 73.04 73.63 73.04 73.59 0.0M
2021-07-21 70.23 72.92 70.23 72.92 0.0M
2021-07-20 70.71 70.71 69.91 70.42 0.0M
2021-07-19 73.98 73.98 70.54 70.54 0.0M
2021-07-16 74.13 74.94 74.13 74.94 0.0M
2021-07-15 74.50 74.98 74.27 74.98 0.0M
2021-07-14 76.95 76.95 75.86 76.42 0.0M
2021-07-13 75.80 76.38 75.80 76.38 0.0M
2021-07-12 75.48 75.61 74.90 75.61 0.0M
2021-07-09 74.59 75.85 74.59 75.85 0.0M
2021-07-08 73.51 73.99 73.46 73.99 0.0M
2021-07-07 75.08 75.73 73.17 73.17 0.0M
2021-07-06 77.41 77.41 74.64 74.64 0.0M
2021-07-05 76.73 76.91 76.73 76.91 0.0M
2021-07-02 75.99 76.42 75.99 76.42 0.0M
2021-07-01 75.59 76.35 75.59 76.14 0.0M
2021-06-30 75.37 75.90 75.20 75.20 0.0M
2021-06-29 75.03 75.60 74.90 75.60 0.0M
2021-06-28 76.01 76.01 75.28 75.28 0.0M
2021-06-25 75.75 75.82 75.61 75.82 0.0M
2021-06-24 75.60 75.61 75.29 75.61 0.0M
2021-06-23 75.33 75.60 75.33 75.60 0.0M
2021-06-22 74.90 74.90 74.43 74.74 0.0M
2021-06-21 73.61 74.35 73.61 74.35 0.0M
2021-06-18 72.78 73.73 72.78 73.73 0.0M
2021-06-17 74.20 74.31 73.36 73.36 0.0M
2021-06-16 74.77 74.99 74.65 74.99 0.0M
2021-06-15 73.77 74.15 73.77 74.15 0.0M
2021-06-14 73.78 73.80 73.77 73.80 0.0M
2021-06-11 73.48 73.64 73.33 73.33 0.0M
2021-06-10 72.93 73.51 72.93 73.51 0.0M
2021-06-09 73.66 73.66 73.11 73.11 0.0M
2021-06-08 72.38 73.06 72.17 73.06 0.0M
2021-06-07 72.44 72.72 72.44 72.60 0.0M
2021-06-04 72.58 72.58 72.47 72.57 0.0M
2021-06-03 72.72 72.72 71.79 71.79 0.0M
2021-06-02 71.79 72.15 71.79 72.12 0.0M
2021-06-01 71.60 72.02 71.44 71.44 0.0M
2021-05-31 70.67 70.87 70.67 70.86 0.0M
2021-05-28 70.51 70.89 70.51 70.69 0.0M
2021-05-27 69.90 70.34 69.74 70.34 0.0M
2021-05-26 70.26 70.26 69.76 70.15 0.0M
2021-05-25 70.00 70.02 69.99 70.02 0.0M
2021-05-21 66.74 68.45 66.74 68.45 0.0M
2021-05-20 68.14 68.14 67.37 67.86 0.0M
2021-05-19 69.21 69.21 67.57 67.57 0.0M
2021-05-18 70.76 70.76 70.33 70.33 0.0M
2021-05-17 69.86 70.24 69.82 70.24 0.0M
2021-05-14 68.75 69.80 68.75 69.80 0.0M
2021-05-13 70.22 70.22 69.21 69.21 0.0M
2021-05-12 70.69 71.36 70.69 71.36 0.0M
2021-05-11 69.52 70.14 69.52 70.14 0.0M
2021-05-10 70.32 70.32 69.55 69.55 0.0M
2021-05-07 69.68 69.68 69.38 69.62 0.0M
2021-05-06 69.97 69.97 69.73 69.73 0.0M
2021-05-05 70.03 70.35 70.03 70.19 0.0M
2021-05-04 68.47 69.53 68.47 69.53 0.0M
2021-05-03 67.08 68.40 67.08 68.40 0.0M
2021-04-30 68.61 68.61 67.53 67.53 0.0M
2021-04-29 68.22 68.67 68.22 68.55 0.0M
2021-04-28 67.54 68.20 67.54 68.20 0.0M
2021-04-27 66.89 67.08 66.89 67.02 0.0M
2021-04-26 66.01 66.37 65.98 66.37 0.0M
2021-04-23 66.22 66.30 66.01 66.30 0.0M
2021-04-22 65.60 65.97 65.44 65.97 0.0M
2021-04-21 66.47 66.47 66.05 66.15 0.0M
2021-04-20 67.91 67.91 66.18 66.18 0.0M
2021-04-19 67.01 67.25 67.01 67.25 0.0M
2021-04-16 67.65 67.65 67.27 67.27 0.0M
2021-04-15 67.19 67.19 67.02 67.02 0.0M
2021-04-14 65.53 67.11 65.53 67.11 0.0M
2021-04-13 64.80 65.01 64.77 65.01 0.0M
2021-04-12 63.55 64.64 63.55 64.52 0.0M
2021-04-09 63.78 64.04 63.78 64.02 0.0M
2021-04-08 64.03 64.06 64.02 64.02 0.0M
2021-04-07 64.42 64.54 63.41 63.41 0.0M
2021-04-06 64.00 64.79 64.00 64.79 0.0M
2021-04-01 63.82 63.96 63.82 63.96 0.0M
2021-03-31 64.93 64.93 64.46 64.77 0.0M
2021-03-30 64.99 64.99 64.43 64.53 0.0M
2021-03-29 63.99 65.50 63.99 64.69 0.0M
2021-03-26 63.85 64.93 63.85 64.93 0.0M
2021-03-25 64.15 64.15 62.65 62.65 0.0M
2021-03-24 62.79 64.61 62.79 64.61 0.0M
2021-03-23 64.39 64.39 62.99 63.15 0.0M
2021-03-22 64.39 64.90 64.39 64.76 0.0M
2021-03-19 63.83 64.55 63.83 64.55 0.0M
2021-03-18 67.12 67.37 64.99 64.99 0.0M
2021-03-17 67.94 67.94 67.25 67.25 0.0M
2021-03-16 67.57 67.57 67.34 67.42 0.0M
2021-03-15 68.73 68.73 67.77 67.86 0.0M
2021-03-12 68.16 68.35 68.16 68.35 0.0M
2021-03-11 67.40 68.23 67.40 68.23 0.0M
2021-03-10 66.20 66.95 66.20 66.63 0.0M
2021-03-09 67.27 68.01 67.12 67.12 0.0M
2021-03-08 68.76 68.76 67.54 67.54 0.0M
2021-03-05 66.80 67.66 66.80 67.66 0.0M
2021-03-04 64.41 66.34 63.96 66.34 0.0M
2021-03-03 62.96 64.02 62.96 64.02 0.0M
2021-03-02 62.48 63.41 62.48 63.41 0.0M
2021-03-01 64.99 64.99 64.28 64.28 0.0M
2021-02-26 64.75 64.75 64.49 64.73 0.0M
2021-02-25 66.13 66.13 65.72 65.72 0.0M
2021-02-24 64.08 65.39 64.08 65.39 0.0M
2021-02-23 64.60 64.60 64.05 64.05 0.0M
2021-02-22 62.41 63.41 62.41 63.41 0.0M
2021-02-19 61.92 62.17 61.90 62.17 0.0M
2021-02-18 63.44 63.44 62.83 62.83 0.0M
2021-02-17 62.80 62.90 62.34 62.34 0.0M
2021-02-16 62.39 62.39 62.20 62.20 0.0M
2021-02-15 62.36 62.36 62.18 62.26 0.0M
2021-02-12 60.39 61.64 60.39 61.64 0.0M
2021-02-11 60.78 61.01 60.70 61.01 0.0M
2021-02-10 60.65 61.09 60.65 61.09 0.0M
2021-02-09 60.94 60.94 60.57 60.68 0.0M
2021-02-08 59.87 60.14 59.87 60.14 0.0M
2021-02-05 59.20 59.48 59.20 59.48 0.0M
2021-02-04 58.80 58.94 58.63 58.63 0.0M
2021-02-03 58.17 58.65 58.14 58.65 0.0M
2021-02-02 57.27 57.91 57.27 57.89 0.0M
2021-02-01 56.23 56.44 56.23 56.44 0.0M
2021-01-29 55.76 56.20 55.76 55.95 0.0M
2021-01-28 56.03 56.20 56.03 56.06 0.0M
2021-01-27 56.47 56.67 56.31 56.67 0.0M
2021-01-26 56.12 56.51 56.12 56.31 0.0M
2021-01-25 56.28 56.28 56.08 56.08 0.0M
2021-01-22 56.03 56.10 55.59 56.10 0.0M
2021-01-21 56.64 56.64 56.51 56.61 0.0M
2021-01-20 57.15 57.15 56.96 56.96 0.0M
2021-01-19 56.39 56.86 56.39 56.86 0.0M
2021-01-18 56.18 56.26 56.18 56.26 0.0M
2021-01-15 56.83 56.83 56.30 56.30 0.0M
2021-01-14 57.27 57.27 56.83 56.91 0.0M
2021-01-13 57.48 57.48 57.07 57.07 0.0M
2021-01-12 56.62 57.09 56.62 57.09 0.0M
2021-01-11 55.74 56.05 55.74 56.05 0.0M
2021-01-08 55.43 55.87 55.43 55.87 0.0M
2021-01-07 55.21 55.21 54.87 55.20 0.0M
2021-01-06 54.71 54.97 54.71 54.97 0.0M
2021-01-05 52.97 54.69 52.97 54.69 0.0M
2021-01-04 54.77 54.77 52.97 52.97 0.0M