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
2025-09-26 97.89 97.89 97.28 97.28 0.0M
2025-09-25 98.47 99.82 98.10 98.10 0.0M
2025-09-24 96.24 99.71 96.13 99.71 0.0M
2025-09-23 96.22 96.62 96.22 96.62 0.0M
2025-09-22 96.37 96.99 96.19 96.19 0.0M
2025-09-19 96.18 96.37 96.18 96.37 0.0M
2025-09-18 95.77 96.01 95.77 95.82 0.0M
2025-09-17 96.67 96.67 95.93 96.39 0.0M
2025-09-16 97.67 98.33 97.67 97.78 0.0M
2025-09-15 97.19 98.33 97.04 98.33 0.0M
2025-09-12 97.51 97.51 97.16 97.16 0.0M
2025-09-11 96.44 96.93 96.32 96.93 0.0M
2025-09-10 95.98 96.58 95.75 96.58 0.0M
2025-09-09 95.80 96.10 95.80 96.10 0.0M
2025-09-08 95.90 95.90 95.58 95.86 0.0M
2025-09-05 96.25 96.25 95.77 95.77 0.0M
2025-09-04 95.65 95.87 95.40 95.65 0.0M
2025-09-03 96.27 96.27 96.17 96.26 0.0M
2025-09-02 95.55 96.32 95.32 96.32 0.0M
2025-09-01 95.88 95.88 95.45 95.45 0.0M
2025-08-28 94.91 94.91 94.64 94.88 0.0M
2025-08-27 94.79 95.00 94.32 94.32 0.0M
2025-08-26 94.71 95.27 94.48 95.27 0.0M
2025-08-25 94.64 94.64 94.64 94.64 0.0M
2025-08-22 93.84 94.72 93.84 94.72 0.0M
2025-08-21 93.60 93.96 93.50 93.96 0.0M
2025-08-20 93.72 93.95 93.47 93.95 0.0M
2025-08-19 94.19 94.19 93.57 93.65 0.0M
2025-08-18 94.02 94.09 93.98 94.04 0.0M
2025-08-15 94.30 94.63 94.05 94.48 0.0M
2025-08-14 94.31 94.31 94.20 94.20 0.0M
2025-08-13 95.02 95.02 94.64 94.64 0.0M
2025-08-12 94.26 94.86 94.17 94.86 0.0M
2025-08-11 94.11 94.11 93.82 93.90 0.0M
2025-08-08 93.56 94.13 93.53 94.13 0.0M
2025-08-07 93.50 94.28 93.50 93.52 0.0M
2025-08-06 93.26 93.41 93.26 93.31 0.0M
2025-08-05 93.78 93.78 93.12 93.13 0.0M
2025-08-04 93.55 93.59 93.55 93.59 0.0M
2025-08-01 92.86 92.95 92.86 92.95 0.0M
2025-07-31 92.59 92.60 92.42 92.42 0.0M
2025-07-30 93.93 93.93 93.22 93.22 0.0M
2025-07-29 93.90 94.26 93.90 94.26 0.0M
2025-07-28 94.67 94.67 94.29 94.29 0.0M
2025-07-25 94.74 94.74 94.20 94.20 0.0M
2025-07-24 95.61 95.61 94.99 94.99 0.0M
2025-07-23 95.15 95.55 95.15 95.17 0.0M
2025-07-22 94.92 95.52 94.92 95.52 0.0M
2025-07-21 95.13 95.13 94.85 94.85 0.0M
2025-07-18 93.57 94.15 93.45 94.15 0.0M
2025-07-17 92.52 93.12 92.52 93.12 0.0M
2025-07-16 92.90 92.90 92.55 92.73 0.0M
2025-07-15 92.97 92.97 92.52 92.52 0.0M
2025-07-14 93.10 93.10 92.44 92.67 0.0M
2025-07-11 93.02 93.02 92.43 92.97 0.0M
2025-07-10 92.74 93.30 92.74 93.26 0.0M
2025-07-09 92.57 92.57 92.19 92.30 0.0M
2025-07-08 94.30 94.30 93.67 93.67 0.0M
2025-07-07 93.78 93.90 93.76 93.90 0.0M
2025-07-04 94.44 94.44 94.40 94.40 0.0M
2025-07-03 95.42 95.54 95.12 95.12 0.0M
2025-07-02 95.05 95.71 95.00 95.71 0.0M
2025-07-01 95.22 95.22 94.70 94.70 0.0M
2025-06-30 94.31 94.31 93.92 94.16 0.0M
2025-06-27 94.48 94.48 94.07 94.27 0.0M
2025-06-26 93.38 94.49 93.38 94.49 0.0M
2025-06-25 92.88 92.88 92.54 92.54 0.0M
2025-06-24 92.75 92.93 92.32 92.32 0.0M
2025-06-23 91.90 92.22 91.90 92.22 0.0M
2025-06-20 91.49 92.12 91.49 92.06 0.0M
2025-06-19 91.92 92.02 91.92 91.95 0.0M
2025-06-18 92.73 92.73 92.31 92.31 0.0M
2025-06-17 92.70 92.70 92.20 92.20 0.0M
2025-06-16 92.25 92.28 92.24 92.28 0.0M
2025-06-13 91.42 91.87 91.08 91.87 0.0M
2025-06-12 92.36 92.38 92.26 92.38 0.0M
2025-06-11 92.98 92.98 91.64 91.93 0.0M
2025-06-10 92.80 93.05 92.80 92.98 0.0M
2025-06-09 92.62 93.24 92.59 93.24 0.0M
2025-06-06 92.62 92.62 92.26 92.26 0.0M
2025-06-05 91.90 93.10 91.90 93.02 0.0M
2025-06-04 91.75 91.75 91.50 91.61 0.0M
2025-06-03 90.91 91.69 90.91 91.69 0.0M
2025-06-02 91.13 91.55 91.13 91.55 0.0M
2025-05-30 90.91 91.08 90.41 90.41 0.0M
2025-05-29 91.58 91.58 91.17 91.17 0.0M
2025-05-28 91.27 91.66 90.98 90.98 0.0M
2025-05-27 91.20 92.14 91.20 91.42 0.0M
2025-05-26 91.62 91.62 91.62 91.62 0.0M
2025-05-23 90.62 91.53 90.62 91.53 0.0M
2025-05-22 90.59 90.59 89.96 90.44 0.0M
2025-05-21 91.02 91.02 90.70 90.70 0.0M
2025-05-20 89.79 90.51 89.79 90.51 0.0M
2025-05-19 90.17 90.35 90.17 90.35 0.0M
2025-05-16 90.72 90.79 89.82 89.82 0.0M
2025-05-15 90.39 90.56 90.39 90.56 0.0M
2025-05-14 91.46 91.46 91.25 91.25 0.0M
2025-05-13 90.96 91.36 90.25 91.36 0.0M
2025-05-12 90.80 90.82 90.40 90.40 0.0M
2025-05-09 88.79 89.81 88.79 89.71 0.0M
2025-05-08 89.07 89.61 89.07 89.40 0.0M
2025-05-07 89.99 89.99 89.46 89.46 0.0M
2025-05-06 89.73 90.67 89.73 90.67 0.0M
2025-05-02 88.94 88.99 88.65 88.65 0.0M
2025-04-30 88.89 88.89 87.37 87.37 0.0M
2025-04-29 89.42 89.80 89.42 89.62 0.0M
2025-04-28 89.43 89.43 89.24 89.24 0.0M
2025-04-25 89.51 89.51 89.38 89.38 0.0M
2025-04-24 89.61 90.14 89.60 89.60 0.0M
2025-04-23 90.18 90.27 89.59 89.59 0.0M
2025-04-22 89.11 89.67 89.11 89.67 0.0M
2025-04-17 87.57 88.04 87.57 88.04 0.0M
2025-04-16 86.80 88.06 86.80 88.06 0.0M
2025-04-15 88.20 88.20 87.57 87.64 0.0M
2025-04-14 87.76 88.47 87.76 87.88 0.0M
2025-04-11 86.55 87.53 86.55 87.19 0.0M
2025-04-10 86.40 86.51 85.88 86.51 0.0M
2025-04-09 83.07 83.07 82.23 83.03 0.0M
2025-04-08 84.21 84.21 83.32 83.32 0.0M
2025-04-07 84.04 84.27 84.04 84.27 0.0M
2025-04-04 88.50 88.50 84.38 84.38 0.0M
2025-04-03 90.86 90.86 89.49 89.49 0.0M
2025-04-02 92.70 92.70 92.59 92.67 0.0M
2025-04-01 93.27 93.27 92.42 92.42 0.0M
2025-03-31 93.11 93.11 92.62 92.62 0.0M
2025-03-28 93.19 93.59 93.19 93.55 0.0M
2025-03-27 94.19 94.19 93.19 93.45 0.0M
2025-03-26 94.38 94.38 93.79 94.02 0.0M
2025-03-25 94.79 95.85 94.79 95.85 0.0M
2025-03-24 95.16 95.18 94.58 94.58 0.0M
2025-03-21 93.82 93.82 93.55 93.55 0.0M
2025-03-20 95.03 95.03 94.35 94.35 0.0M
2025-03-19 94.47 94.92 94.47 94.92 0.0M
2025-03-18 93.55 94.12 93.55 94.12 0.0M
2025-03-17 93.48 93.60 93.48 93.60 0.0M
2025-03-14 93.00 93.00 92.51 92.51 0.0M
2025-03-13 91.99 92.38 91.99 92.38 0.0M
2025-03-12 92.86 93.29 92.86 93.01 0.0M
2025-03-11 91.28 92.30 91.28 92.30 0.0M
2025-03-10 91.24 91.24 90.98 90.98 0.0M
2025-03-07 91.83 91.94 91.50 91.50 0.0M
2025-03-06 92.43 93.43 92.43 93.43 0.0M
2025-03-05 91.60 92.39 91.60 92.39 0.0M
2025-03-04 90.30 90.42 90.23 90.23 0.0M
2025-03-03 90.01 90.56 90.01 90.56 0.0M
2025-02-28 89.94 90.17 89.94 90.10 0.0M
2025-02-27 90.49 90.59 90.09 90.09 0.0M
2025-02-26 91.26 91.46 90.89 90.89 0.0M
2025-02-25 90.54 90.99 90.32 90.32 0.0M
2025-02-24 91.05 91.05 91.04 91.04 0.0M
2025-02-21 90.89 91.48 90.89 91.48 0.0M
2025-02-20 91.41 91.66 91.31 91.66 0.0M
2025-02-19 91.97 92.45 91.97 92.39 0.0M
2025-02-18 91.73 92.20 91.29 92.20 0.0M
2025-02-17 92.05 92.05 91.63 91.63 0.0M
2025-02-14 93.79 94.08 92.38 92.38 0.0M
2025-02-13 92.94 92.99 92.60 92.99 0.0M
2025-02-12 92.29 92.82 92.29 92.82 0.0M
2025-02-11 92.20 92.20 91.67 91.86 0.0M
2025-02-10 92.71 93.01 92.71 93.01 0.0M
2025-02-07 92.83 92.94 92.83 92.83 0.0M
2025-02-06 92.21 92.21 91.71 91.71 0.0M
2025-02-05 90.60 91.05 90.41 91.05 0.0M
2025-02-04 90.00 90.43 90.00 90.43 0.0M
2025-02-03 88.61 90.00 88.61 90.00 0.0M
2025-01-31 89.73 89.73 89.30 89.30 0.0M
2025-01-30 89.51 90.20 89.51 90.20 0.0M
2025-01-29 88.60 89.65 88.60 89.65 0.0M
2025-01-28 89.17 89.17 88.80 88.80 0.0M
2025-01-27 90.26 90.38 89.80 89.80 0.0M
2025-01-24 91.71 91.71 91.25 91.25 0.0M
2025-01-23 90.03 90.67 90.03 90.67 0.0M
2025-01-22 90.75 91.19 90.65 90.65 0.0M
2025-01-21 90.38 91.06 90.04 91.06 0.0M
2025-01-20 90.33 91.12 90.19 91.12 0.0M
2025-01-17 90.85 90.87 90.13 90.13 0.0M
2025-01-16 90.84 91.24 90.84 90.94 0.0M
2025-01-15 90.02 90.38 89.99 90.38 0.0M
2025-01-14 89.99 90.06 89.90 90.06 0.0M
2025-01-13 89.84 89.84 89.50 89.56 0.0M
2025-01-10 89.95 89.95 89.37 89.68 0.0M
2025-01-09 89.24 89.64 89.24 89.64 0.0M
2025-01-08 88.86 89.20 88.72 89.20 0.0M
2025-01-07 89.04 89.04 88.82 88.83 0.0M
2025-01-06 87.88 88.97 87.88 88.97 0.0M
2025-01-03 87.25 87.72 87.10 87.72 0.0M
2025-01-02 87.23 87.23 86.97 87.08 0.0M