RICI Enhanced Copper (ER) Index EUR Hedge ETC (0GZB1)

0GZB1
🏛️ ドイツ →
97.28
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 88.83 88.83 88.76 88.76 0.0M
2021-12-29 88.96 88.96 88.45 88.80 0.0M
2021-12-28 87.90 87.90 87.90 87.90 0.0M
2021-12-27 87.90 88.04 87.90 88.04 0.0M
2021-12-23 88.49 88.49 87.56 88.08 0.0M
2021-12-22 87.69 88.33 87.69 88.06 0.0M
2021-12-21 87.58 87.74 87.58 87.73 0.0M
2021-12-20 86.03 86.93 86.03 86.93 0.0M
2021-12-17 87.54 87.54 86.91 86.91 0.0M
2021-12-16 86.33 87.28 86.33 87.28 0.0M
2021-12-15 86.01 86.01 84.58 84.58 0.0M
2021-12-14 87.15 87.18 86.84 86.84 0.0M
2021-12-13 87.66 87.66 87.02 87.02 0.0M
2021-12-10 88.01 88.01 87.44 87.44 0.0M
2021-12-09 88.35 88.35 87.46 87.46 0.0M
2021-12-08 87.71 88.59 87.60 88.59 0.0M
2021-12-07 87.19 88.13 87.19 87.71 0.0M
2021-12-06 86.53 87.40 86.53 87.40 0.0M
2021-12-03 87.61 87.61 86.90 86.90 0.0M
2021-12-02 86.90 87.61 86.90 87.61 0.0M
2021-12-01 88.50 88.50 87.33 87.33 0.0M
2021-11-30 87.95 87.99 87.34 87.34 0.0M
2021-11-29 88.39 89.03 88.39 88.39 0.0M
2021-11-26 88.82 88.82 87.47 87.47 0.0M
2021-11-25 91.23 91.63 90.49 90.49 0.0M
2021-11-24 90.27 90.97 90.27 90.97 0.0M
2021-11-23 89.60 89.94 89.60 89.77 0.0M
2021-11-22 89.07 89.77 88.91 89.77 0.0M
2021-11-19 89.08 89.20 88.48 89.20 0.0M
2021-11-18 86.87 87.54 86.87 87.54 0.0M
2021-11-17 88.45 88.45 87.27 87.27 0.0M
2021-11-16 89.44 89.45 88.23 88.23 0.0M
2021-11-15 89.69 89.82 89.66 89.66 0.0M
2021-11-12 88.97 89.61 88.58 89.61 0.0M
2021-11-11 88.44 89.21 88.44 89.21 0.0M
2021-11-10 88.66 88.66 87.81 87.81 0.0M
2021-11-09 88.19 88.64 87.56 87.56 0.0M
2021-11-08 87.29 88.68 87.29 88.68 0.0M
2021-11-05 87.16 87.58 86.91 87.58 0.0M
2021-11-04 87.93 88.27 86.98 86.98 0.0M
2021-11-03 88.85 88.85 87.20 87.20 0.0M
2021-11-02 86.86 87.21 86.86 87.18 0.0M
2021-11-01 87.19 87.91 87.19 87.91 0.0M
2021-10-29 88.44 88.76 87.48 87.48 0.0M
2021-10-28 89.72 89.72 89.55 89.55 0.0M
2021-10-27 89.32 89.32 88.36 88.36 0.0M
2021-10-26 90.39 90.39 89.95 89.95 0.0M
2021-10-25 90.46 90.46 89.81 90.39 0.0M
2021-10-22 90.41 90.41 88.75 88.75 0.0M
2021-10-21 91.10 91.10 89.65 89.65 0.0M
2021-10-20 91.51 93.34 91.47 93.34 0.0M
2021-10-19 94.77 94.77 92.84 92.84 0.0M
2021-10-18 94.86 94.86 92.99 92.99 0.0M
2021-10-15 92.00 93.84 92.00 93.81 0.0M
2021-10-14 90.33 91.75 90.33 91.75 0.0M
2021-10-13 87.51 88.87 87.51 88.87 0.0M
2021-10-12 86.68 87.73 86.68 87.53 0.0M
2021-10-11 87.41 88.37 87.41 88.37 0.0M
2021-10-08 86.05 86.36 85.45 86.36 0.0M
2021-10-07 84.79 85.82 84.79 85.82 0.0M
2021-10-06 83.96 83.96 83.52 83.52 0.0M
2021-10-05 84.68 84.85 84.02 84.85 0.0M
2021-10-04 84.47 85.71 84.47 85.71 0.0M
2021-10-01 82.57 84.59 82.57 84.59 0.0M
2021-09-30 84.68 84.68 82.85 82.85 0.0M
2021-09-29 85.70 85.70 84.95 84.95 0.0M
2021-09-28 86.72 86.72 85.82 86.12 0.0M
2021-09-27 86.87 86.87 86.48 86.58 0.0M
2021-09-24 86.05 86.36 86.05 86.36 0.0M
2021-09-23 85.51 85.94 85.51 85.94 0.0M
2021-09-22 85.89 86.13 85.89 86.06 0.0M
2021-09-21 83.81 84.39 82.64 82.64 0.0M
2021-09-20 84.37 84.37 83.98 83.98 0.0M
2021-09-17 87.11 87.63 86.55 86.55 0.0M
2021-09-16 87.96 87.96 86.80 86.80 0.0M
2021-09-15 88.06 89.36 88.06 89.36 0.0M
2021-09-14 87.95 87.95 87.45 87.71 0.0M
2021-09-13 89.59 89.59 88.21 88.21 0.0M
2021-09-10 87.99 90.17 87.99 90.17 0.0M
2021-09-09 87.18 87.32 87.18 87.26 0.0M
2021-09-08 86.74 86.74 86.13 86.13 0.0M
2021-09-07 86.69 86.69 86.49 86.51 0.0M
2021-09-06 87.32 87.73 87.32 87.73 0.0M
2021-09-03 87.56 88.01 87.52 88.01 0.0M
2021-09-02 87.92 87.94 87.48 87.94 0.0M
2021-09-01 87.84 87.84 87.21 87.52 0.0M
2021-08-31 89.37 89.37 88.85 89.24 0.0M
2021-08-30 88.32 88.32 88.32 88.32 0.0M
2021-08-27 87.73 88.35 87.73 88.35 0.0M
2021-08-26 87.42 87.69 87.42 87.69 0.0M
2021-08-25 88.13 88.54 88.13 88.23 0.0M
2021-08-24 86.99 88.25 86.99 88.25 0.0M
2021-08-23 85.66 87.25 85.66 87.25 0.0M
2021-08-20 84.82 85.35 84.35 85.35 0.0M
2021-08-19 84.70 84.70 82.75 83.84 0.0M
2021-08-18 87.62 87.62 85.46 85.46 0.0M
2021-08-17 89.18 89.18 87.48 87.48 0.0M
2021-08-16 88.98 89.13 88.90 89.13 0.0M
2021-08-13 89.84 90.38 89.58 90.38 0.0M
2021-08-12 90.52 90.69 89.53 89.53 0.0M
2021-08-11 89.66 89.87 89.25 89.87 0.0M
2021-08-10 89.25 89.91 89.10 89.91 0.0M
2021-08-09 89.34 89.34 88.13 88.34 0.0M
2021-08-06 90.67 90.68 89.64 89.64 0.0M
2021-08-05 89.60 90.03 89.35 90.03 0.0M
2021-08-04 90.85 90.85 89.51 89.51 0.0M
2021-08-03 91.12 91.12 90.08 90.08 0.0M
2021-08-02 92.53 92.53 91.73 91.73 0.0M
2021-07-30 92.40 92.45 91.68 91.68 0.0M
2021-07-29 92.33 92.87 92.33 92.87 0.0M
2021-07-28 91.94 91.94 91.30 91.30 0.0M
2021-07-27 92.22 92.22 91.84 91.89 0.0M
2021-07-26 90.71 92.59 90.56 92.59 0.0M
2021-07-23 89.68 89.95 89.62 89.95 0.0M
2021-07-22 89.35 89.49 89.09 89.49 0.0M
2021-07-21 88.21 88.79 88.21 88.79 0.0M
2021-07-20 88.14 88.66 87.75 88.66 0.0M
2021-07-19 88.03 88.03 87.27 87.27 0.0M
2021-07-16 89.78 89.78 89.45 89.74 0.0M
2021-07-15 89.61 90.18 89.22 90.18 0.0M
2021-07-14 89.15 89.15 88.68 88.76 0.0M
2021-07-13 88.87 89.14 88.74 89.14 0.0M
2021-07-12 89.54 89.62 89.50 89.62 0.0M
2021-07-09 89.42 90.70 89.42 90.70 0.0M
2021-07-08 88.68 88.68 88.06 88.28 0.0M
2021-07-07 89.20 89.51 89.16 89.16 0.0M
2021-07-06 90.42 90.42 88.00 88.00 0.0M
2021-07-05 89.53 89.54 89.30 89.54 0.0M
2021-07-02 87.62 88.13 87.62 88.13 0.0M
2021-07-01 87.83 88.57 87.76 87.76 0.0M
2021-06-30 87.83 88.38 87.83 87.90 0.0M
2021-06-29 88.22 88.22 87.21 88.09 0.0M
2021-06-28 88.97 88.97 88.40 88.44 0.0M
2021-06-25 89.11 89.42 88.51 88.51 0.0M
2021-06-24 88.73 88.80 88.73 88.80 0.0M
2021-06-23 87.84 89.14 87.82 89.14 0.0M
2021-06-22 86.48 86.53 86.48 86.53 0.0M
2021-06-21 85.59 86.39 85.56 86.39 0.0M
2021-06-18 86.98 87.06 86.23 86.23 0.0M
2021-06-17 89.66 89.66 87.82 87.82 0.0M
2021-06-16 89.61 91.10 89.61 91.10 0.0M
2021-06-15 91.79 91.79 89.98 89.98 0.0M
2021-06-14 93.75 93.97 93.75 93.88 0.0M
2021-06-11 94.08 95.03 94.08 94.32 0.0M
2021-06-10 93.47 93.47 92.71 93.31 0.0M
2021-06-09 93.98 94.10 93.53 94.10 0.0M
2021-06-08 93.70 94.09 93.60 94.09 0.0M
2021-06-07 93.29 93.29 93.09 93.11 0.0M
2021-06-04 92.45 94.17 92.45 93.98 0.0M
2021-06-03 95.40 95.40 91.91 91.91 0.0M
2021-06-02 96.27 96.27 95.57 95.57 0.0M
2021-06-01 96.98 96.98 96.30 96.44 0.0M
2021-05-31 96.44 96.44 96.44 96.44 0.0M
2021-05-28 95.66 96.50 95.52 96.50 0.0M
2021-05-27 94.18 96.21 94.18 96.21 0.0M
2021-05-26 93.74 93.83 93.59 93.59 0.0M
2021-05-25 94.07 94.07 93.13 93.13 0.0M
2021-05-21 93.26 94.30 93.07 93.07 0.0M
2021-05-20 95.18 95.18 94.34 94.34 0.0M
2021-05-19 96.19 96.19 93.85 93.85 0.0M
2021-05-18 98.50 98.50 97.70 97.70 0.0M
2021-05-17 96.86 97.51 96.84 97.51 0.0M
2021-05-14 96.31 96.31 95.94 96.03 0.0M
2021-05-13 97.65 97.65 95.78 96.92 0.0M
2021-05-12 98.95 98.95 97.67 97.67 0.0M
2021-05-11 97.67 98.44 97.67 97.75 0.0M
2021-05-10 99.94 99.94 96.56 96.56 0.0M
2021-05-07 95.57 97.29 95.57 97.29 0.0M
2021-05-06 93.65 94.44 93.62 94.44 0.0M
2021-05-05 93.44 93.44 93.05 93.05 0.0M
2021-05-04 92.56 93.07 92.56 93.07 0.0M
2021-05-03 91.72 91.73 91.72 91.73 0.0M
2021-04-30 92.12 92.45 91.69 91.69 0.0M
2021-04-29 92.71 93.07 92.18 92.18 0.0M
2021-04-28 91.13 92.06 91.13 92.06 0.0M
2021-04-27 92.65 92.65 92.24 92.24 0.0M
2021-04-26 90.50 91.04 90.50 91.04 0.0M
2021-04-23 88.71 89.35 88.71 89.35 0.0M
2021-04-22 88.16 88.34 87.94 87.94 0.0M
2021-04-21 87.36 88.31 87.36 88.31 0.0M
2021-04-20 88.26 88.26 87.18 87.18 0.0M
2021-04-19 87.88 87.88 87.59 87.59 0.0M
2021-04-16 86.41 87.03 85.99 85.99 0.0M
2021-04-15 85.74 86.81 85.74 86.81 0.0M
2021-04-14 83.77 85.03 83.77 85.03 0.0M
2021-04-13 83.01 83.40 83.01 83.40 0.0M
2021-04-12 82.45 83.04 82.45 82.90 0.0M
2021-04-09 83.69 84.08 83.57 83.57 0.0M
2021-04-08 84.12 84.12 84.09 84.09 0.0M
2021-04-07 83.88 83.88 83.25 83.25 0.0M
2021-04-06 84.17 84.50 83.93 84.50 0.0M
2021-04-01 81.39 82.08 81.39 82.08 0.0M
2021-03-31 82.25 82.54 82.25 82.25 0.0M
2021-03-30 82.35 82.35 82.01 82.01 0.0M
2021-03-29 83.09 83.30 82.64 82.64 0.0M
2021-03-26 82.94 83.67 82.94 83.67 0.0M
2021-03-25 82.12 82.12 81.83 81.83 0.0M
2021-03-24 83.36 84.25 83.36 83.94 0.0M
2021-03-23 84.39 84.39 83.77 83.77 0.0M
2021-03-22 83.87 84.67 83.87 84.67 0.0M
2021-03-19 83.01 84.22 83.01 84.22 0.0M
2021-03-18 84.15 84.63 84.15 84.46 0.0M
2021-03-17 84.01 84.66 84.01 84.66 0.0M
2021-03-16 83.90 83.90 83.53 83.67 0.0M
2021-03-15 85.05 85.19 84.93 85.19 0.0M
2021-03-12 83.84 84.65 83.84 84.65 0.0M
2021-03-11 84.13 84.33 84.13 84.32 0.0M
2021-03-10 82.02 82.86 82.02 82.62 0.0M
2021-03-09 82.51 82.78 81.82 81.82 0.0M
2021-03-08 82.72 84.01 82.72 84.01 0.0M
2021-03-05 82.79 83.44 82.79 82.88 0.0M
2021-03-04 83.16 83.16 81.31 82.94 0.0M
2021-03-03 85.60 85.70 84.70 84.70 0.0M
2021-03-02 83.88 85.67 83.88 85.67 0.0M
2021-03-01 85.02 85.04 84.40 84.40 0.0M
2021-02-26 85.36 85.36 84.52 84.52 0.0M
2021-02-25 88.30 88.76 87.50 87.50 0.0M
2021-02-24 85.37 86.61 85.37 86.61 0.0M
2021-02-23 85.48 85.58 84.68 85.58 0.0M
2021-02-22 84.03 84.36 83.86 84.15 0.0M
2021-02-19 80.75 82.88 80.75 82.88 0.0M
2021-02-18 79.99 80.18 79.63 79.63 0.0M
2021-02-17 77.91 77.98 77.91 77.98 0.0M
2021-02-16 77.90 78.27 77.90 78.14 0.0M
2021-02-15 77.98 78.01 77.85 78.01 0.0M
2021-02-12 77.22 77.43 76.85 77.43 0.0M
2021-02-11 77.15 77.26 77.15 77.18 0.0M
2021-02-10 76.87 77.26 76.87 77.26 0.0M
2021-02-09 75.42 75.98 75.42 75.98 0.0M
2021-02-08 74.63 75.01 74.63 75.01 0.0M
2021-02-05 73.62 74.12 73.62 74.07 0.0M
2021-02-04 73.48 73.48 73.12 73.12 0.0M
2021-02-03 72.69 73.38 72.69 73.38 0.0M
2021-02-02 72.42 72.69 72.15 72.69 0.0M
2021-02-01 73.52 73.52 73.01 73.02 0.0M
2021-01-29 73.00 73.71 73.00 73.55 0.0M
2021-01-28 72.81 74.06 72.81 74.06 0.0M
2021-01-27 74.73 74.73 73.15 73.15 0.0M
2021-01-26 74.11 75.07 74.11 75.07 0.0M
2021-01-25 75.07 75.07 74.49 74.49 0.0M
2021-01-22 74.49 75.03 73.79 75.03 0.0M
2021-01-21 75.52 75.52 75.10 75.10 0.0M
2021-01-20 75.41 75.41 74.98 75.15 0.0M
2021-01-19 74.79 74.96 74.76 74.76 0.0M
2021-01-18 75.10 75.10 74.78 74.78 0.0M
2021-01-15 74.90 74.90 74.59 74.59 0.0M
2021-01-14 75.11 75.70 75.11 75.70 0.0M
2021-01-13 74.90 75.02 74.83 75.02 0.0M
2021-01-12 74.82 75.02 74.82 74.90 0.0M
2021-01-11 75.04 75.04 73.72 73.72 0.0M
2021-01-08 76.61 76.61 76.36 76.36 0.0M
2021-01-07 76.02 76.85 75.76 76.77 0.0M
2021-01-06 75.81 76.60 75.51 75.51 0.0M
2021-01-05 74.52 75.16 74.52 75.16 0.0M
2021-01-04 74.58 74.63 73.92 73.92 0.0M