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
2023-12-29 109.93 109.94 109.93 109.94 0.0M
2023-12-28 112.78 112.78 111.35 111.35 0.0M
2023-12-27 113.68 113.68 113.03 113.03 0.0M
2023-12-22 113.04 113.04 112.15 112.15 0.0M
2023-12-21 113.06 113.06 112.09 112.09 0.0M
2023-12-20 113.69 114.12 113.69 113.81 0.0M
2023-12-19 111.83 113.66 111.56 113.66 0.0M
2023-12-18 110.64 112.59 110.64 112.59 0.0M
2023-12-15 110.56 110.70 110.04 110.04 0.0M
2023-12-14 108.29 110.27 108.29 110.27 0.0M
2023-12-13 105.80 107.45 105.80 107.45 0.0M
2023-12-12 109.64 109.64 106.29 106.29 0.0M
2023-12-11 109.21 109.21 108.29 108.50 0.0M
2023-12-08 107.90 108.51 107.90 108.51 0.0M
2023-12-07 107.26 107.26 106.53 106.53 0.0M
2023-12-06 109.75 109.75 106.55 106.55 0.0M
2023-12-05 111.28 111.28 110.96 110.96 0.0M
2023-12-04 110.60 111.18 110.60 111.18 0.0M
2023-12-01 112.91 113.87 112.91 113.87 0.0M
2023-11-30 116.29 116.29 112.36 112.36 0.0M
2023-11-29 114.02 115.46 114.02 114.76 0.0M
2023-11-28 112.63 114.63 112.63 114.63 0.0M
2023-11-27 112.22 112.66 112.22 112.66 0.0M
2023-11-24 114.06 114.73 114.06 114.73 0.0M
2023-11-23 113.78 113.78 113.35 113.35 0.0M
2023-11-22 115.48 115.48 111.71 111.71 0.0M
2023-11-21 115.01 115.11 114.79 114.79 0.0M
2023-11-20 113.73 115.75 113.73 115.75 0.0M
2023-11-17 109.80 112.11 109.80 112.11 0.0M
2023-11-16 113.18 113.38 110.28 110.28 0.0M
2023-11-15 114.83 114.83 113.81 113.81 0.0M
2023-11-14 114.62 115.70 114.37 115.70 0.0M
2023-11-13 113.01 114.40 113.01 114.40 0.0M
2023-11-10 111.91 113.11 111.91 113.11 0.0M
2023-11-09 111.61 112.37 111.31 112.37 0.0M
2023-11-08 113.26 113.26 111.97 111.97 0.0M
2023-11-07 115.99 115.99 114.13 114.13 0.0M
2023-11-06 117.48 118.21 117.48 118.21 0.0M
2023-11-03 118.81 118.81 117.13 117.13 0.0M
2023-11-02 116.92 118.02 116.77 118.02 0.0M
2023-11-01 116.95 117.87 116.95 117.35 0.0M
2023-10-31 117.76 118.20 117.76 117.81 0.0M
2023-10-30 119.05 119.24 117.80 117.80 0.0M
2023-10-27 119.68 119.85 119.09 119.09 0.0M
2023-10-26 119.41 119.41 118.70 118.76 0.0M
2023-10-25 117.70 118.40 117.70 118.25 0.0M
2023-10-24 120.41 120.41 117.37 117.37 0.0M
2023-10-23 121.23 121.89 121.23 121.29 0.0M
2023-10-20 123.15 123.72 123.15 123.28 0.0M
2023-10-19 121.05 121.65 120.18 121.65 0.0M
2023-10-18 121.27 122.31 121.27 121.38 0.0M
2023-10-17 119.29 119.67 118.68 118.68 0.0M
2023-10-16 120.28 120.28 119.32 119.32 0.0M
2023-10-13 116.25 118.94 116.25 118.94 0.0M
2023-10-12 114.91 115.84 114.91 115.51 0.0M
2023-10-11 116.79 116.79 114.62 114.62 0.0M
2023-10-10 115.68 115.83 115.68 115.83 0.0M
2023-10-09 115.65 115.94 115.65 115.94 0.0M
2023-10-06 111.78 112.03 111.67 111.67 0.0M
2023-10-05 114.10 114.10 111.59 111.59 0.0M
2023-10-04 119.13 119.13 115.65 115.65 0.0M
2023-10-03 119.25 119.77 119.14 119.77 0.0M
2023-10-02 121.15 121.91 119.52 119.52 0.0M
2023-09-29 121.81 122.58 121.01 121.01 0.0M
2023-09-28 123.28 123.28 122.48 122.48 0.0M
2023-09-27 121.71 123.16 121.71 123.16 0.0M
2023-09-26 119.73 121.31 119.73 121.31 0.0M
2023-09-25 121.23 121.23 120.14 120.14 0.0M
2023-09-22 122.20 122.57 121.47 121.47 0.0M
2023-09-21 120.67 122.30 120.67 122.30 0.0M
2023-09-20 121.63 122.68 121.63 122.68 0.0M
2023-09-19 122.95 123.34 122.95 123.34 0.0M
2023-09-18 123.58 123.58 123.15 123.15 0.0M
2023-09-15 123.63 123.63 122.65 122.65 0.0M
2023-09-14 121.75 122.74 121.75 122.74 0.0M
2023-09-13 121.45 121.79 121.43 121.43 0.0M
2023-09-12 120.19 121.34 120.19 121.34 0.0M
2023-09-11 119.57 119.70 119.57 119.64 0.0M
2023-09-08 118.67 119.78 118.67 119.78 0.0M
2023-09-07 119.34 119.34 118.98 119.28 0.0M
2023-09-06 118.80 119.01 118.59 119.01 0.0M
2023-09-05 117.67 119.91 117.39 119.91 0.0M
2023-09-04 117.36 117.89 117.36 117.89 0.0M
2023-09-01 115.73 116.68 115.73 116.61 0.0M
2023-08-31 113.77 114.53 113.77 114.51 0.0M
2023-08-30 113.92 114.07 113.42 113.42 0.0M
2023-08-29 112.35 113.25 112.35 112.86 0.0M
2023-08-28 112.86 112.86 112.77 112.77 0.0M
2023-08-25 111.86 112.39 111.86 112.04 0.0M
2023-08-24 111.15 111.81 111.06 111.06 0.0M
2023-08-23 112.28 112.28 111.36 111.77 0.0M
2023-08-22 112.67 112.67 112.67 112.67 0.0M
2023-08-21 113.97 114.19 113.75 113.75 0.0M
2023-08-18 112.08 112.57 112.05 112.57 0.0M
2023-08-17 111.73 112.74 111.73 112.74 0.0M
2023-08-16 112.34 113.07 112.34 113.07 0.0M
2023-08-15 114.34 114.34 112.44 112.44 0.0M
2023-08-14 113.62 114.55 113.62 114.20 0.0M
2023-08-11 114.14 114.93 114.14 114.93 0.0M
2023-08-10 115.82 115.82 115.29 115.29 0.0M
2023-08-09 114.34 115.40 114.34 115.40 0.0M
2023-08-08 112.89 113.34 112.05 113.34 0.0M
2023-08-07 114.13 114.13 113.32 113.32 0.0M
2023-08-04 113.07 113.92 113.07 113.92 0.0M
2023-08-03 110.40 112.76 110.40 112.76 0.0M
2023-08-02 113.44 113.44 110.35 110.35 0.0M
2023-08-01 112.87 113.05 112.65 112.65 0.0M
2023-07-31 111.79 112.91 111.79 112.91 0.0M
2023-07-28 110.93 111.27 110.77 111.27 0.0M
2023-07-27 110.37 110.95 110.37 110.95 0.0M
2023-07-26 109.99 110.20 109.36 110.20 0.0M
2023-07-25 109.77 110.16 109.75 110.16 0.0M
2023-07-24 107.34 109.53 107.34 109.53 0.0M
2023-07-21 107.13 107.24 107.13 107.24 0.0M
2023-07-20 106.51 107.07 106.26 106.26 0.0M
2023-07-19 106.18 106.86 106.18 106.86 0.0M
2023-07-18 104.63 105.86 104.63 105.86 0.0M
2023-07-17 104.92 105.15 104.92 105.15 0.0M
2023-07-14 107.20 107.26 105.93 105.93 0.0M
2023-07-13 106.23 106.54 106.23 106.54 0.0M
2023-07-12 104.93 105.59 104.93 105.59 0.0M
2023-07-11 103.49 104.88 103.49 104.88 0.0M
2023-07-10 103.02 103.82 103.02 103.82 0.0M
2023-07-07 102.06 102.88 101.92 102.88 0.0M
2023-07-06 101.71 102.13 100.64 100.64 0.0M
2023-07-05 101.11 102.15 101.11 102.15 0.0M
2023-07-04 100.32 101.38 100.32 101.38 0.0M
2023-07-03 100.56 101.50 100.56 101.41 0.0M
2023-06-30 100.27 101.36 100.05 101.36 0.0M
2023-06-29 99.74 100.28 99.44 99.44 0.0M
2023-06-28 98.62 99.90 98.47 99.90 0.0M
2023-06-27 100.18 100.18 99.05 99.11 0.0M
2023-06-26 99.73 99.73 99.35 99.35 0.0M
2023-06-23 98.66 98.66 98.27 98.57 0.0M
2023-06-22 102.04 102.04 99.36 99.36 0.0M
2023-06-21 100.85 102.34 100.59 102.34 0.0M
2023-06-20 100.94 101.67 99.72 99.72 0.0M
2023-06-19 100.75 101.50 100.75 100.97 0.0M
2023-06-16 100.77 100.81 100.39 100.81 0.0M
2023-06-15 97.70 99.66 97.70 99.66 0.0M
2023-06-14 99.01 99.82 98.46 98.46 0.0M
2023-06-13 96.46 98.39 96.46 98.39 0.0M
2023-06-12 98.17 98.17 96.44 96.44 0.0M
2023-06-09 99.53 100.38 99.53 100.30 0.0M
2023-06-08 101.13 101.77 99.90 99.90 0.0M
2023-06-07 99.50 101.68 99.50 101.68 0.0M
2023-06-06 99.61 100.34 98.78 100.34 0.0M
2023-06-05 101.56 101.80 101.05 101.05 0.0M
2023-06-02 99.04 99.68 99.04 99.68 0.0M
2023-06-01 96.79 98.58 95.94 98.58 0.0M
2023-05-31 97.26 97.29 95.66 97.29 0.0M
2023-05-30 100.16 100.16 98.13 98.13 0.0M
2023-05-25 102.17 102.17 100.90 100.90 0.0M
2023-05-24 102.14 102.14 102.14 102.14 0.0M
2023-05-23 99.67 100.97 99.67 100.97 0.0M
2023-05-22 98.37 99.84 98.37 99.84 0.0M
2023-05-19 100.95 100.95 99.27 99.27 0.0M
2023-05-18 100.73 101.05 99.96 99.96 0.0M
2023-05-17 97.75 100.28 97.75 100.28 0.0M
2023-05-16 98.41 98.57 98.26 98.26 0.0M
2023-05-15 97.12 98.53 97.12 98.53 0.0M
2023-05-12 98.02 98.53 97.67 97.67 0.0M
2023-05-11 100.72 100.72 99.23 99.23 0.0M
2023-05-10 100.87 100.87 100.46 100.55 0.0M
2023-05-09 99.94 99.94 99.13 99.13 0.0M
2023-05-08 99.10 100.31 99.10 100.31 0.0M
2023-05-05 96.22 98.24 96.22 98.24 0.0M
2023-05-04 96.55 96.55 95.28 95.28 0.0M
2023-05-03 98.48 98.48 95.17 95.17 0.0M
2023-05-02 102.82 102.82 98.50 98.50 0.0M
2023-04-28 101.83 103.15 101.83 103.15 0.0M
2023-04-27 101.62 101.62 101.31 101.31 0.0M
2023-04-26 104.88 104.88 103.88 104.13 0.0M
2023-04-25 106.68 106.68 104.22 104.22 0.0M
2023-04-24 104.37 106.78 104.37 106.78 0.0M
2023-04-21 103.88 105.15 103.88 105.15 0.0M
2023-04-20 105.79 105.79 104.72 104.72 0.0M
2023-04-19 108.37 108.37 107.11 107.67 0.0M
2023-04-18 109.39 109.58 108.91 109.58 0.0M
2023-04-17 110.47 110.47 108.70 108.70 0.0M
2023-04-14 110.40 110.66 110.40 110.66 0.0M
2023-04-13 111.03 111.03 110.76 110.76 0.0M
2023-04-12 109.59 110.81 109.35 110.81 0.0M
2023-04-11 108.60 108.95 107.61 108.95 0.0M
2023-04-06 108.21 108.70 108.21 108.37 0.0M
2023-04-05 109.00 109.00 108.33 108.50 0.0M
2023-04-04 109.10 109.45 107.99 107.99 0.0M
2023-04-03 107.95 108.38 107.95 108.38 0.0M
2023-03-31 101.67 102.43 101.67 102.43 0.0M
2023-03-30 100.58 101.59 100.58 101.59 0.0M
2023-03-29 101.44 101.89 101.26 101.26 0.0M
2023-03-28 100.69 101.43 100.69 101.43 0.0M
2023-03-27 97.98 98.74 97.98 98.74 0.0M
2023-03-24 97.68 97.68 95.20 96.36 0.0M
2023-03-23 98.21 98.93 98.21 98.93 0.0M
2023-03-22 96.78 98.52 96.78 98.52 0.0M
2023-03-21 95.04 96.98 95.04 96.30 0.0M
2023-03-20 92.67 94.09 92.67 94.09 0.0M
2023-03-17 96.77 96.77 94.90 94.90 0.0M
2023-03-16 95.88 95.88 95.53 95.60 0.0M
2023-03-15 100.31 100.31 93.80 93.80 0.0M
2023-03-14 102.32 102.32 101.53 101.53 0.0M
2023-03-13 105.76 105.76 100.93 103.55 0.0M
2023-03-10 103.40 105.66 103.40 105.66 0.0M
2023-03-09 105.43 106.19 105.43 106.19 0.0M
2023-03-08 105.95 106.31 105.45 105.45 0.0M
2023-03-07 109.90 109.90 107.28 107.28 0.0M
2023-03-06 108.65 109.23 107.71 109.23 0.0M
2023-03-03 107.38 108.39 107.19 108.39 0.0M
2023-03-02 106.77 107.65 106.77 107.65 0.0M
2023-03-01 106.47 106.47 105.38 105.88 0.0M
2023-02-28 105.23 106.32 105.23 106.32 0.0M
2023-02-27 105.48 105.48 104.21 104.21 0.0M
2023-02-24 105.59 105.59 105.05 105.34 0.0M
2023-02-23 103.32 104.11 103.32 104.11 0.0M
2023-02-22 104.89 105.01 103.75 103.75 0.0M
2023-02-21 106.05 106.32 105.50 105.50 0.0M
2023-02-20 106.55 106.55 106.04 106.05 0.0M
2023-02-17 106.20 106.20 104.76 105.03 0.0M
2023-02-16 108.75 108.75 108.05 108.05 0.0M
2023-02-15 106.99 107.70 106.70 106.70 0.0M
2023-02-14 108.80 108.80 107.87 107.87 0.0M
2023-02-13 107.91 108.57 107.91 108.54 0.0M
2023-02-10 106.30 108.58 106.30 108.58 0.0M
2023-02-09 107.38 107.38 106.29 106.29 0.0M
2023-02-08 106.48 106.63 106.09 106.09 0.0M
2023-02-07 104.58 105.43 103.92 105.43 0.0M
2023-02-06 102.40 102.40 101.93 101.93 0.0M
2023-02-03 103.95 104.20 103.51 103.51 0.0M
2023-02-02 105.53 105.53 104.46 104.46 0.0M
2023-02-01 108.39 108.65 107.20 107.20 0.0M
2023-01-31 105.85 107.53 105.85 107.53 0.0M
2023-01-30 108.07 108.40 107.76 107.76 0.0M
2023-01-27 110.49 111.31 109.09 109.09 0.0M
2023-01-26 109.44 110.56 109.44 110.56 0.0M
2023-01-25 109.63 110.09 109.63 110.09 0.0M
2023-01-24 111.24 111.43 109.87 109.87 0.0M
2023-01-23 110.55 111.96 110.55 111.96 0.0M
2023-01-20 110.12 110.23 109.45 110.23 0.0M
2023-01-19 107.41 109.14 107.41 109.14 0.0M
2023-01-18 109.61 110.19 109.61 110.19 0.0M
2023-01-17 107.54 108.83 107.54 108.83 0.0M
2023-01-16 107.61 107.88 106.91 106.91 0.0M
2023-01-13 106.75 107.61 106.75 107.61 0.0M
2023-01-12 105.45 106.92 105.45 106.92 0.0M
2023-01-11 102.10 105.20 102.10 105.20 0.0M
2023-01-10 101.75 103.03 101.75 102.91 0.0M
2023-01-09 103.20 103.64 102.38 102.38 0.0M
2023-01-06 101.04 102.33 100.55 102.33 0.0M
2023-01-05 100.61 101.54 100.61 101.47 0.0M
2023-01-04 103.20 103.20 100.56 100.56 0.0M
2023-01-03 108.26 108.26 104.83 104.83 0.0M