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
2024-12-30 88.51 88.51 88.23 88.23 0.0M
2024-12-27 88.31 88.65 88.31 88.65 0.0M
2024-12-23 88.20 88.29 87.77 87.77 0.0M
2024-12-20 87.85 87.98 87.27 87.98 0.0M
2024-12-19 87.78 87.79 87.58 87.58 0.0M
2024-12-18 88.28 88.71 88.28 88.71 0.0M
2024-12-17 88.84 88.84 88.08 88.50 0.0M
2024-12-16 89.16 89.90 89.16 89.23 0.0M
2024-12-13 89.35 89.69 88.57 89.07 0.0M
2024-12-12 90.97 90.97 89.49 89.49 0.0M
2024-12-11 90.34 90.55 89.76 90.34 0.0M
2024-12-10 90.06 90.40 90.06 90.38 0.0M
2024-12-09 90.47 90.69 90.47 90.69 0.0M
2024-12-06 89.80 89.98 89.80 89.89 0.0M
2024-12-05 89.91 89.91 89.29 89.29 0.0M
2024-12-04 89.48 89.48 89.22 89.42 0.0M
2024-12-03 89.35 89.76 89.34 89.76 0.0M
2024-12-02 87.70 88.66 87.70 88.44 0.0M
2024-11-29 88.49 88.54 88.49 88.54 0.0M
2024-11-28 88.10 88.20 87.98 88.20 0.0M
2024-11-27 88.71 88.71 88.44 88.44 0.0M
2024-11-26 88.21 88.82 88.21 88.38 0.0M
2024-11-25 89.05 89.14 89.04 89.14 0.0M
2024-11-22 88.84 88.84 88.05 88.21 0.0M
2024-11-21 89.71 89.71 88.77 88.77 0.0M
2024-11-20 89.82 89.92 89.54 89.54 0.0M
2024-11-19 89.73 89.73 89.07 89.40 0.0M
2024-11-18 88.93 89.24 88.37 89.24 0.0M
2024-11-15 89.12 90.24 88.72 88.72 0.0M
2024-11-14 87.90 88.85 87.46 88.85 0.0M
2024-11-13 89.71 89.86 89.31 89.31 0.0M
2024-11-12 90.23 90.23 90.01 90.11 0.0M
2024-11-11 93.04 93.04 91.77 91.77 0.0M
2024-11-08 94.07 94.07 92.68 92.68 0.0M
2024-11-07 93.37 94.75 93.37 94.75 0.0M
2024-11-06 93.90 93.90 91.61 91.61 0.0M
2024-11-05 95.70 95.75 95.66 95.75 0.0M
2024-11-04 95.42 95.44 95.06 95.44 0.0M
2024-11-01 93.76 93.77 93.69 93.69 0.0M
2024-10-31 93.88 93.94 93.47 93.47 0.0M
2024-10-30 93.91 93.91 93.43 93.66 0.0M
2024-10-29 93.56 94.36 93.56 93.65 0.0M
2024-10-28 93.92 93.92 93.74 93.74 0.0M
2024-10-25 93.85 94.66 93.66 94.66 0.0M
2024-10-24 94.99 94.99 93.96 93.96 0.0M
2024-10-23 94.28 94.28 94.25 94.25 0.0M
2024-10-22 95.24 95.24 94.60 94.60 0.0M
2024-10-21 95.78 95.78 94.31 94.31 0.0M
2024-10-18 94.94 94.94 94.66 94.66 0.0M
2024-10-17 93.44 93.90 93.44 93.90 0.0M
2024-10-16 94.24 94.74 94.24 94.33 0.0M
2024-10-15 94.07 94.07 93.82 93.90 0.0M
2024-10-14 95.71 95.71 94.57 95.06 0.0M
2024-10-11 95.75 96.43 95.75 96.43 0.0M
2024-10-10 95.46 95.62 94.50 95.62 0.0M
2024-10-09 96.26 96.69 95.23 95.23 0.0M
2024-10-08 95.83 96.71 95.72 95.72 0.0M
2024-10-07 97.42 97.64 97.16 97.16 0.0M
2024-10-04 96.71 96.88 96.71 96.80 0.0M
2024-10-03 97.95 97.95 95.90 95.90 0.0M
2024-10-02 97.07 97.80 97.07 97.80 0.0M
2024-10-01 96.44 96.85 96.42 96.85 0.0M
2024-09-30 97.51 97.51 95.45 95.45 0.0M
2024-09-27 97.10 97.30 96.92 96.92 0.0M
2024-09-26 96.14 97.95 96.10 97.95 0.0M
2024-09-25 94.93 95.41 94.93 95.41 0.0M
2024-09-24 94.47 95.62 94.47 95.62 0.0M
2024-09-23 91.90 93.00 91.90 93.00 0.0M
2024-09-20 92.90 92.90 92.11 92.11 0.0M
2024-09-19 92.67 92.81 92.54 92.54 0.0M
2024-09-18 91.22 91.98 91.22 91.74 0.0M
2024-09-17 91.84 91.84 91.37 91.37 0.0M
2024-09-16 89.95 91.43 89.48 91.43 0.0M
2024-09-13 90.09 90.64 89.79 90.64 0.0M
2024-09-12 89.95 90.28 89.95 90.01 0.0M
2024-09-11 89.22 89.22 88.79 88.79 0.0M
2024-09-10 88.78 88.78 88.18 88.18 0.0M
2024-09-09 88.28 88.89 88.28 88.62 0.0M
2024-09-06 89.06 89.06 87.82 87.82 0.0M
2024-09-05 87.04 88.94 87.04 88.94 0.0M
2024-09-04 87.58 87.91 87.58 87.91 0.0M
2024-09-03 89.51 89.51 88.06 88.06 0.0M
2024-09-02 90.47 90.47 90.03 90.29 0.0M
2024-08-30 91.46 91.61 90.87 90.87 0.0M
2024-08-29 90.97 90.97 90.45 90.47 0.0M
2024-08-28 90.92 90.95 90.37 90.37 0.0M
2024-08-27 90.97 91.82 90.97 91.82 0.0M
2024-08-23 90.05 91.20 90.05 91.20 0.0M
2024-08-22 90.60 90.60 89.37 89.37 0.0M
2024-08-21 90.20 90.34 90.20 90.29 0.0M
2024-08-20 89.89 90.35 89.89 89.98 0.0M
2024-08-19 89.82 90.18 89.82 90.18 0.0M
2024-08-16 88.74 88.74 87.89 88.30 0.0M
2024-08-15 88.13 89.33 88.13 89.33 0.0M
2024-08-14 87.64 88.68 87.64 87.77 0.0M
2024-08-13 87.91 87.91 87.82 87.90 0.0M
2024-08-12 87.36 88.39 87.36 88.39 0.0M
2024-08-09 87.48 88.04 87.24 87.24 0.0M
2024-08-08 86.49 86.68 86.38 86.68 0.0M
2024-08-07 87.15 87.15 86.68 86.68 0.0M
2024-08-06 87.38 88.14 87.34 88.14 0.0M
2024-08-05 88.57 88.57 87.00 88.07 0.0M
2024-08-02 89.37 89.98 89.37 89.37 0.0M
2024-08-01 90.35 90.35 89.36 89.36 0.0M
2024-07-31 90.41 91.01 90.32 91.01 0.0M
2024-07-30 88.80 88.80 88.27 88.47 0.0M
2024-07-29 88.90 88.90 88.27 88.27 0.0M
2024-07-26 88.89 89.35 88.89 89.10 0.0M
2024-07-25 87.32 88.94 87.32 88.94 0.0M
2024-07-24 89.43 89.53 89.23 89.23 0.0M
2024-07-23 89.53 89.89 89.53 89.73 0.0M
2024-07-22 90.85 90.89 90.30 90.30 0.0M
2024-07-19 92.20 92.20 91.14 91.14 0.0M
2024-07-18 94.93 94.93 92.68 92.68 0.0M
2024-07-17 94.76 95.23 94.52 94.52 0.0M
2024-07-16 95.37 95.37 94.27 94.27 0.0M
2024-07-15 95.81 95.98 95.66 95.66 0.0M
2024-07-12 95.23 97.00 95.23 96.41 0.0M
2024-07-11 96.14 96.14 95.44 95.44 0.0M
2024-07-10 95.93 96.72 95.79 96.72 0.0M
2024-07-09 96.77 96.77 95.55 95.55 0.0M
2024-07-08 95.61 96.45 95.61 96.12 0.0M
2024-07-05 95.79 96.13 95.79 95.95 0.0M
2024-07-04 94.39 94.98 94.39 94.98 0.0M
2024-07-03 94.39 95.28 94.39 95.28 0.0M
2024-07-02 93.17 93.56 93.17 93.42 0.0M
2024-07-01 92.52 93.40 92.52 93.27 0.0M
2024-06-28 92.92 93.22 92.92 93.06 0.0M
2024-06-27 91.37 92.15 91.37 91.81 0.0M
2024-06-26 93.27 93.27 92.63 92.63 0.0M
2024-06-25 93.46 93.46 92.49 92.49 0.0M
2024-06-24 93.09 93.29 93.09 93.22 0.0M
2024-06-21 93.99 93.99 93.07 93.07 0.0M
2024-06-20 93.91 94.41 93.70 94.41 0.0M
2024-06-19 93.47 93.87 93.47 93.68 0.0M
2024-06-18 92.17 92.17 91.44 92.11 0.0M
2024-06-17 91.87 92.06 91.72 92.06 0.0M
2024-06-14 93.16 93.16 92.57 92.57 0.0M
2024-06-13 93.25 93.27 92.79 92.79 0.0M
2024-06-12 93.33 94.46 93.20 94.46 0.0M
2024-06-11 93.22 93.22 91.97 92.72 0.0M
2024-06-10 92.72 93.33 92.72 93.33 0.0M
2024-06-07 94.88 94.88 92.13 92.13 0.0M
2024-06-06 95.22 96.07 95.09 96.07 0.0M
2024-06-05 94.01 94.02 93.80 94.02 0.0M
2024-06-04 96.17 96.17 94.36 94.36 0.0M
2024-06-03 95.80 96.31 95.32 96.31 0.0M
2024-05-31 96.51 96.51 94.95 94.95 0.0M
2024-05-30 96.58 96.58 95.51 95.82 0.0M
2024-05-29 99.65 99.65 98.24 98.24 0.0M
2024-05-28 98.66 99.13 98.50 98.86 0.0M
2024-05-27 97.18 97.66 97.18 97.18 0.0M
2024-05-24 97.57 97.59 96.89 96.89 0.0M
2024-05-23 96.87 97.91 96.87 97.91 0.0M
2024-05-22 100.18 100.18 96.90 96.90 0.0M
2024-05-21 100.96 100.96 100.71 100.71 0.0M
2024-05-20 101.73 101.73 101.06 101.06 0.0M
2024-05-17 98.57 100.22 98.28 100.22 0.0M
2024-05-16 96.85 97.89 96.85 97.54 0.0M
2024-05-15 95.59 95.91 95.59 95.60 0.0M
2024-05-14 95.90 95.90 95.42 95.42 0.0M
2024-05-13 94.49 95.41 94.49 95.41 0.0M
2024-05-10 94.90 94.90 94.40 94.40 0.0M
2024-05-09 93.52 93.65 93.25 93.65 0.0M
2024-05-08 93.47 93.66 93.42 93.52 0.0M
2024-05-07 94.55 94.76 94.19 94.76 0.0M
2024-05-06 93.63 93.63 93.63 93.63 0.0M
2024-05-03 92.72 93.70 92.72 93.70 0.0M
2024-05-02 94.18 94.18 92.59 92.59 0.0M
2024-04-30 95.77 95.77 94.25 94.25 0.0M
2024-04-29 94.60 95.25 94.60 95.25 0.0M
2024-04-26 94.77 94.77 94.30 94.30 0.0M
2024-04-25 93.40 93.75 93.03 93.59 0.0M
2024-04-24 92.89 92.89 92.29 92.29 0.0M
2024-04-23 91.58 91.58 91.52 91.57 0.0M
2024-04-22 93.09 93.52 92.81 92.81 0.0M
2024-04-19 92.50 93.30 92.50 93.30 0.0M
2024-04-18 91.78 92.13 91.78 92.13 0.0M
2024-04-17 90.12 90.78 90.12 90.78 0.0M
2024-04-16 89.57 89.57 89.38 89.38 0.0M
2024-04-15 90.84 91.19 90.69 91.19 0.0M
2024-04-12 90.79 91.28 90.60 90.60 0.0M
2024-04-11 89.79 89.79 89.10 89.10 0.0M
2024-04-10 90.69 90.69 89.61 89.61 0.0M
2024-04-09 89.74 90.03 89.74 89.95 0.0M
2024-04-08 89.15 90.00 89.15 89.95 0.0M
2024-04-05 88.68 89.17 88.68 89.03 0.0M
2024-04-04 89.65 89.65 89.35 89.35 0.0M
2024-04-03 86.64 88.62 86.46 88.62 0.0M
2024-04-02 85.60 85.84 85.60 85.67 0.0M
2024-03-28 84.34 84.55 84.28 84.55 0.0M
2024-03-27 84.16 84.24 83.91 84.24 0.0M
2024-03-26 83.94 84.40 83.94 84.35 0.0M
2024-03-25 84.67 84.67 84.16 84.41 0.0M
2024-03-22 84.55 85.05 84.16 84.28 0.0M
2024-03-21 85.79 85.79 84.88 84.88 0.0M
2024-03-20 84.69 84.69 84.47 84.64 0.0M
2024-03-19 85.71 85.71 84.90 84.90 0.0M
2024-03-18 85.51 85.96 85.51 85.96 0.0M
2024-03-15 85.37 86.28 85.22 85.99 0.0M
2024-03-14 84.10 84.17 83.79 83.79 0.0M
2024-03-13 82.69 84.52 82.69 84.52 0.0M
2024-03-12 82.04 82.16 81.98 81.98 0.0M
2024-03-11 81.21 81.88 81.04 81.88 0.0M
2024-03-08 81.70 81.89 81.17 81.17 0.0M
2024-03-07 81.13 81.83 81.13 81.80 0.0M
2024-03-06 80.48 81.13 80.48 81.13 0.0M
2024-03-05 80.42 80.51 80.31 80.31 0.0M
2024-03-04 80.81 80.81 80.61 80.74 0.0M
2024-03-01 79.72 80.38 79.72 80.38 0.0M
2024-02-29 80.14 80.19 80.03 80.19 0.0M
2024-02-28 79.83 80.16 79.83 79.87 0.0M
2024-02-27 80.51 80.51 80.29 80.29 0.0M
2024-02-26 80.60 80.60 80.11 80.11 0.0M
2024-02-23 81.18 81.18 80.76 81.00 0.0M
2024-02-22 81.09 81.18 80.91 81.18 0.0M
2024-02-21 80.73 80.74 80.67 80.67 0.0M
2024-02-20 79.69 80.29 79.59 80.29 0.0M
2024-02-19 79.92 79.94 79.89 79.89 0.0M
2024-02-16 79.37 80.52 79.37 80.52 0.0M
2024-02-15 78.20 78.85 78.20 78.85 0.0M
2024-02-14 77.95 78.50 77.95 78.01 0.0M
2024-02-13 78.93 78.93 78.50 78.50 0.0M
2024-02-12 77.49 78.11 77.49 78.11 0.0M
2024-02-09 78.00 78.00 77.50 77.50 0.0M
2024-02-08 79.23 79.23 77.80 77.80 0.0M
2024-02-07 79.89 79.89 78.98 78.98 0.0M
2024-02-06 79.78 79.88 79.73 79.88 0.0M
2024-02-05 80.35 80.35 79.48 79.48 0.0M
2024-02-02 80.21 80.69 80.21 80.39 0.0M
2024-02-01 80.90 80.97 80.89 80.89 0.0M
2024-01-31 81.70 81.70 81.65 81.69 0.0M
2024-01-30 81.12 81.57 81.12 81.57 0.0M
2024-01-29 80.69 81.19 80.69 81.19 0.0M
2024-01-26 80.83 81.04 80.83 81.04 0.0M
2024-01-25 80.99 81.25 80.99 81.02 0.0M
2024-01-24 80.79 81.10 80.79 81.08 0.0M
2024-01-23 79.72 80.12 79.59 79.80 0.0M
2024-01-22 79.17 79.17 78.99 78.99 0.0M
2024-01-19 79.11 79.25 79.10 79.10 0.0M
2024-01-18 78.84 78.90 78.60 78.90 0.0M
2024-01-17 78.40 78.91 78.40 78.42 0.0M
2024-01-16 79.24 79.43 79.24 79.43 0.0M
2024-01-15 79.35 79.72 79.35 79.72 0.0M
2024-01-12 79.97 79.97 79.30 79.30 0.0M
2024-01-11 80.17 80.17 79.48 79.48 0.0M
2024-01-10 79.65 79.93 79.55 79.55 0.0M
2024-01-09 80.14 80.14 79.66 79.66 0.0M
2024-01-08 79.87 80.01 79.62 80.01 0.0M
2024-01-05 80.02 80.08 79.82 80.08 0.0M
2024-01-04 80.78 80.95 80.09 80.09 0.0M
2024-01-03 80.53 80.73 80.19 80.73 0.0M
2024-01-02 81.37 81.37 80.31 80.81 0.0M