RICI Enhanced Gasoline Excess Return Index (0GZF)

0GZF
🏛️ ドイツ →
159.04
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
2025-09-26 156.35 159.04 156.35 159.04 0.0M
2025-09-25 156.18 156.31 155.78 156.31 0.0M
2025-09-24 154.72 155.91 154.72 155.91 0.0M
2025-09-23 152.20 154.47 152.20 154.47 0.0M
2025-09-22 153.46 153.46 151.26 152.69 0.0M
2025-09-19 155.63 155.63 152.68 152.68 0.0M
2025-09-18 156.05 156.05 155.31 155.31 0.0M
2025-09-17 157.62 157.62 156.79 157.15 0.0M
2025-09-16 155.49 157.34 155.49 157.34 0.0M
2025-09-15 154.35 155.35 153.94 155.35 0.0M
2025-09-12 151.44 154.95 151.44 154.95 0.0M
2025-09-11 154.71 154.71 152.45 152.45 0.0M
2025-09-10 154.85 154.85 154.39 154.69 0.0M
2025-09-09 152.70 154.26 152.70 154.26 0.0M
2025-09-08 153.68 154.14 152.15 152.15 0.0M
2025-09-05 154.59 154.59 150.93 150.93 0.0M
2025-09-04 154.06 156.62 154.06 156.62 0.0M
2025-09-03 157.21 157.21 155.29 155.60 0.0M
2025-09-02 155.41 157.38 155.41 157.38 0.0M
2025-08-29 153.15 153.15 153.15 153.15 0.0M
2025-08-28 151.05 151.78 151.05 151.12 0.0M
2025-08-27 151.28 151.39 151.08 151.39 0.0M
2025-08-26 153.24 153.24 151.10 151.10 0.0M
2025-08-25 153.62 155.17 153.62 155.17 0.0M
2025-08-22 153.66 153.66 153.37 153.37 0.0M
2025-08-21 152.11 152.65 152.11 152.65 0.0M
2025-08-20 149.28 150.76 149.28 150.76 0.0M
2025-08-19 148.70 149.18 147.91 149.18 0.0M
2025-08-18 147.90 148.17 147.66 148.17 0.0M
2025-08-15 149.25 149.25 148.69 148.69 0.0M
2025-08-14 148.71 150.11 148.47 150.11 0.0M
2025-08-13 147.88 147.88 146.36 146.36 0.0M
2025-08-12 149.21 149.21 148.37 148.37 0.0M
2025-08-11 147.21 149.21 147.21 148.40 0.0M
2025-08-08 147.24 149.05 147.24 148.73 0.0M
2025-08-07 150.05 150.77 148.19 148.19 0.0M
2025-08-06 150.95 151.96 150.95 151.81 0.0M
2025-08-05 150.54 150.54 149.94 150.28 0.0M
2025-08-04 150.25 151.76 150.25 151.76 0.0M
2025-08-01 156.01 156.01 151.42 151.42 0.0M
2025-07-31 158.15 158.15 155.75 155.75 0.0M
2025-07-30 156.92 158.06 155.27 158.06 0.0M
2025-07-29 151.58 154.13 151.58 154.13 0.0M
2025-07-28 150.08 150.96 150.08 150.96 0.0M
2025-07-25 150.39 150.39 148.76 148.76 0.0M
2025-07-24 150.45 150.45 149.54 149.54 0.0M
2025-07-23 148.75 149.23 148.23 149.23 0.0M
2025-07-22 149.81 149.81 148.67 148.67 0.0M
2025-07-21 150.88 151.11 150.60 150.60 0.0M
2025-07-18 153.54 153.54 151.91 151.91 0.0M
2025-07-17 150.75 151.53 150.75 151.53 0.0M
2025-07-16 151.70 151.70 149.75 149.75 0.0M
2025-07-15 151.11 152.46 151.11 152.46 0.0M
2025-07-14 153.53 154.71 152.13 152.13 0.0M
2025-07-11 150.91 153.09 150.67 153.09 0.0M
2025-07-10 153.74 153.74 150.93 150.93 0.0M
2025-07-09 153.67 153.68 153.39 153.68 0.0M
2025-07-08 151.37 153.41 151.37 153.41 0.0M
2025-07-07 149.08 150.95 149.08 150.95 0.0M
2025-07-04 149.17 149.27 149.15 149.27 0.0M
2025-07-03 148.87 149.45 148.87 149.29 0.0M
2025-07-02 147.16 148.78 147.16 147.56 0.0M
2025-07-01 145.60 146.86 145.60 146.86 0.0M
2025-06-30 145.19 145.46 145.11 145.11 0.0M
2025-06-27 146.55 146.55 145.53 145.53 0.0M
2025-06-26 146.35 147.66 146.35 147.66 0.0M
2025-06-25 148.26 148.26 146.57 146.79 0.0M
2025-06-24 149.99 150.93 148.52 148.52 0.0M
2025-06-23 163.52 163.87 161.59 161.59 0.0M
2025-06-20 161.55 162.79 161.31 161.31 0.0M
2025-06-19 161.98 164.24 161.98 164.24 0.0M
2025-06-18 160.09 160.21 158.93 158.93 0.0M
2025-06-17 155.64 158.64 155.64 157.57 0.0M
2025-06-16 157.79 157.79 154.06 154.06 0.0M
2025-06-13 154.95 156.23 154.95 155.60 0.0M
2025-06-12 150.15 150.18 148.71 150.18 0.0M
2025-06-11 145.68 148.69 145.68 148.69 0.0M
2025-06-10 146.36 147.62 146.36 147.62 0.0M
2025-06-09 144.56 145.81 144.56 145.81 0.0M
2025-06-06 142.67 144.66 142.67 144.66 0.0M
2025-06-05 141.73 143.40 141.73 143.40 0.0M
2025-06-04 142.90 143.17 141.03 141.03 0.0M
2025-06-03 141.89 143.52 141.89 143.52 0.0M
2025-06-02 141.23 142.85 141.23 141.65 0.0M
2025-05-30 139.40 141.17 137.99 137.99 0.0M
2025-05-29 144.32 144.32 140.03 140.03 0.0M
2025-05-28 141.74 142.83 141.74 142.83 0.0M
2025-05-27 142.72 142.74 140.62 140.62 0.0M
2025-05-26 143.14 143.14 142.34 142.63 0.0M
2025-05-23 142.38 143.67 142.38 143.19 0.0M
2025-05-22 141.92 142.52 141.36 142.52 0.0M
2025-05-21 145.37 145.37 143.64 143.64 0.0M
2025-05-20 143.82 143.82 143.21 143.21 0.0M
2025-05-19 143.25 143.54 142.51 143.54 0.0M
2025-05-16 142.54 143.84 142.54 143.84 0.0M
2025-05-15 142.12 142.80 142.01 142.80 0.0M
2025-05-14 146.45 146.45 145.27 146.19 0.0M
2025-05-13 143.88 145.98 143.88 145.98 0.0M
2025-05-12 145.13 145.67 144.69 144.69 0.0M
2025-05-09 141.23 142.58 141.23 141.78 0.0M
2025-05-08 137.43 140.24 137.43 140.24 0.0M
2025-05-07 140.40 140.40 137.33 137.33 0.0M
2025-05-06 138.50 140.04 138.28 140.04 0.0M
2025-05-05 134.41 136.25 134.41 134.78 0.0M
2025-05-02 138.86 138.86 136.68 136.68 0.0M
2025-04-30 138.25 139.21 138.25 139.21 0.0M
2025-04-29 141.23 141.23 139.95 139.95 0.0M
2025-04-28 143.48 143.48 141.77 141.77 0.0M
2025-04-25 143.48 143.48 141.60 143.18 0.0M
2025-04-24 141.72 142.44 141.33 141.33 0.0M
2025-04-23 144.48 144.48 140.23 140.23 0.0M
2025-04-22 141.53 142.56 141.53 142.56 0.0M
2025-04-17 140.17 142.42 140.17 142.42 0.0M
2025-04-16 136.80 139.12 136.80 139.12 0.0M
2025-04-15 138.62 138.62 137.32 137.32 0.0M
2025-04-14 137.26 139.20 137.26 137.77 0.0M
2025-04-11 135.61 135.61 134.66 134.66 0.0M
2025-04-10 138.35 138.35 134.80 134.80 0.0M
2025-04-09 132.84 132.84 129.90 129.90 0.0M
2025-04-08 139.29 139.29 137.41 137.41 0.0M
2025-04-07 136.21 138.08 136.21 138.08 0.0M
2025-04-04 145.26 145.26 139.52 139.52 0.0M
2025-04-03 151.73 151.73 146.60 146.60 0.0M
2025-04-02 155.74 156.45 155.32 156.45 0.0M
2025-04-01 155.68 155.81 155.07 155.81 0.0M
2025-03-31 151.71 154.68 151.71 154.68 0.0M
2025-03-28 152.59 153.26 151.72 151.72 0.0M
2025-03-27 151.94 152.45 151.94 152.45 0.0M
2025-03-26 151.15 152.57 151.15 152.57 0.0M
2025-03-25 151.01 151.36 150.26 150.26 0.0M
2025-03-24 149.61 150.62 149.61 150.62 0.0M
2025-03-21 149.50 149.50 148.73 149.26 0.0M
2025-03-20 148.42 148.82 147.80 148.82 0.0M
2025-03-19 147.21 148.45 147.21 148.45 0.0M
2025-03-18 149.68 150.40 147.40 147.40 0.0M
2025-03-17 148.17 148.55 148.17 148.34 0.0M
2025-03-14 146.35 146.35 145.83 145.83 0.0M
2025-03-13 146.82 146.82 146.15 146.15 0.0M
2025-03-12 144.64 146.84 144.64 146.84 0.0M
2025-03-11 143.23 144.51 143.23 144.51 0.0M
2025-03-10 143.94 146.25 143.22 143.22 0.0M
2025-03-07 143.98 145.02 143.98 144.35 0.0M
2025-03-06 146.00 146.16 143.67 143.67 0.0M
2025-03-05 148.36 148.36 143.26 143.26 0.0M
2025-03-04 148.68 148.68 148.02 148.02 0.0M
2025-03-03 151.88 151.88 151.27 151.27 0.0M
2025-02-28 152.11 152.11 151.16 151.16 0.0M
2025-02-27 149.75 151.72 149.75 151.72 0.0M
2025-02-26 151.08 151.08 149.62 149.62 0.0M
2025-02-25 154.93 154.93 150.92 150.92 0.0M
2025-02-24 154.66 154.66 154.47 154.47 0.0M
2025-02-21 157.18 157.67 155.86 155.86 0.0M
2025-02-20 158.23 158.42 158.20 158.42 0.0M
2025-02-19 159.30 159.30 158.66 158.66 0.0M
2025-02-18 158.63 158.63 157.93 158.32 0.0M
2025-02-17 157.73 158.25 157.56 158.25 0.0M
2025-02-14 158.98 158.98 157.52 157.52 0.0M
2025-02-13 156.22 158.16 156.22 158.16 0.0M
2025-02-12 160.87 160.89 159.04 159.04 0.0M
2025-02-11 159.96 161.09 159.96 161.09 0.0M
2025-02-10 158.77 159.22 158.77 159.18 0.0M
2025-02-07 157.50 157.70 157.16 157.70 0.0M
2025-02-06 155.80 156.36 155.80 156.31 0.0M
2025-02-05 158.04 158.04 155.54 155.54 0.0M
2025-02-04 155.33 157.88 155.30 157.88 0.0M
2025-02-03 158.91 160.37 157.27 157.27 0.0M
2025-01-31 156.04 156.09 155.65 155.65 0.0M
2025-01-30 154.41 156.28 154.41 156.28 0.0M
2025-01-29 156.49 156.49 155.44 155.90 0.0M
2025-01-28 156.44 156.44 155.48 155.48 0.0M
2025-01-27 156.68 156.68 155.57 155.57 0.0M
2025-01-24 157.97 157.97 157.02 157.02 0.0M
2025-01-23 157.78 158.81 157.49 157.49 0.0M
2025-01-22 159.36 159.36 157.74 157.74 0.0M
2025-01-21 159.43 159.93 158.54 159.93 0.0M
2025-01-20 160.59 160.83 159.89 159.89 0.0M
2025-01-17 161.25 161.25 160.60 160.60 0.0M
2025-01-16 162.40 162.40 159.66 159.66 0.0M
2025-01-15 160.99 162.64 160.54 162.64 0.0M
2025-01-14 159.06 159.88 159.06 159.51 0.0M
2025-01-13 159.42 160.22 159.36 160.22 0.0M
2025-01-10 155.50 157.82 155.50 156.51 0.0M
2025-01-09 153.35 154.50 153.35 154.50 0.0M
2025-01-08 154.65 154.65 153.38 153.38 0.0M
2025-01-07 153.35 154.57 153.35 153.88 0.0M
2025-01-06 153.91 155.09 153.91 154.58 0.0M
2025-01-03 153.91 154.76 153.91 154.76 0.0M
2025-01-02 151.83 155.00 151.83 155.00 0.0M