RICI Enhanced Nickel (ER) Index EUR Hedge ETC (0GZC)

0GZC
🏛️ ドイツ →
56.61
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 65.93 65.98 65.93 65.98 0.0M
2023-12-28 67.25 67.25 66.73 66.93 0.0M
2023-12-27 66.53 66.72 66.53 66.72 0.0M
2023-12-22 67.10 67.10 66.30 66.30 0.0M
2023-12-21 67.19 67.19 67.19 67.19 0.0M
2023-12-20 66.52 66.73 66.52 66.73 0.0M
2023-12-19 65.50 66.11 65.50 66.11 0.0M
2023-12-18 66.81 66.81 66.46 66.51 0.0M
2023-12-15 67.24 67.99 67.24 67.86 0.0M
2023-12-14 66.58 67.30 66.58 67.06 0.0M
2023-12-13 65.19 65.50 65.09 65.50 0.0M
2023-12-12 66.05 66.05 65.88 65.90 0.0M
2023-12-11 67.05 67.05 65.87 65.87 0.0M
2023-12-08 66.82 67.20 66.72 67.20 0.0M
2023-12-07 65.69 65.95 64.89 65.95 0.0M
2023-12-06 65.90 65.90 65.10 65.10 0.0M
2023-12-05 65.21 65.65 64.67 64.67 0.0M
2023-12-04 65.72 66.65 65.72 66.65 0.0M
2023-12-01 65.95 67.77 65.95 67.77 0.0M
2023-11-30 67.18 67.18 66.16 66.16 0.0M
2023-11-29 68.06 68.29 67.75 68.29 0.0M
2023-11-28 65.63 66.96 65.39 66.96 0.0M
2023-11-27 63.54 64.32 63.54 64.32 0.0M
2023-11-24 65.62 65.62 64.46 64.46 0.0M
2023-11-23 65.74 66.42 65.74 66.42 0.0M
2023-11-22 66.47 66.72 65.59 65.59 0.0M
2023-11-21 67.34 67.60 67.02 67.60 0.0M
2023-11-20 67.68 67.94 67.53 67.94 0.0M
2023-11-17 68.18 68.18 67.77 67.77 0.0M
2023-11-16 69.14 69.14 68.25 68.25 0.0M
2023-11-15 69.94 69.96 69.89 69.89 0.0M
2023-11-14 68.96 70.00 68.96 70.00 0.0M
2023-11-13 69.30 69.34 68.52 69.34 0.0M
2023-11-10 70.38 70.38 69.07 69.07 0.0M
2023-11-09 71.60 71.71 71.60 71.71 0.0M
2023-11-08 72.69 72.69 71.58 72.44 0.0M
2023-11-07 71.93 72.04 71.40 71.40 0.0M
2023-11-06 72.92 73.62 72.89 73.62 0.0M
2023-11-03 72.49 73.09 72.28 73.09 0.0M
2023-11-02 72.19 72.33 72.19 72.23 0.0M
2023-11-01 72.43 72.71 72.41 72.41 0.0M
2023-10-31 73.44 73.44 73.11 73.11 0.0M
2023-10-30 74.26 74.52 73.86 73.86 0.0M
2023-10-27 72.93 73.83 72.93 73.83 0.0M
2023-10-26 73.02 73.14 72.45 72.45 0.0M
2023-10-25 73.38 74.16 73.38 74.16 0.0M
2023-10-24 73.60 73.60 72.35 73.32 0.0M
2023-10-23 74.38 74.38 73.37 73.37 0.0M
2023-10-20 73.57 75.36 73.57 75.36 0.0M
2023-10-19 74.62 74.73 74.62 74.71 0.0M
2023-10-18 74.74 74.99 74.74 74.99 0.0M
2023-10-17 74.30 74.57 74.17 74.57 0.0M
2023-10-16 75.07 75.29 75.07 75.22 0.0M
2023-10-13 74.82 74.99 74.82 74.88 0.0M
2023-10-12 74.98 75.58 74.92 74.92 0.0M
2023-10-11 74.87 74.87 74.17 74.17 0.0M
2023-10-10 75.58 75.58 74.68 74.68 0.0M
2023-10-09 74.19 75.89 74.19 75.89 0.0M
2023-10-06 74.34 74.70 74.34 74.70 0.0M
2023-10-05 75.13 75.13 74.25 74.25 0.0M
2023-10-04 75.26 75.92 75.26 75.56 0.0M
2023-10-03 75.71 75.71 75.35 75.43 0.0M
2023-10-02 75.34 75.60 75.34 75.51 0.0M
2023-09-29 76.52 76.59 76.07 76.07 0.0M
2023-09-28 76.06 76.95 76.06 76.95 0.0M
2023-09-27 74.88 75.98 74.88 75.98 0.0M
2023-09-26 76.34 76.34 75.55 75.55 0.0M
2023-09-25 77.46 77.51 77.03 77.03 0.0M
2023-09-22 77.10 77.41 77.10 77.27 0.0M
2023-09-21 77.63 77.63 77.13 77.13 0.0M
2023-09-20 80.12 80.12 78.46 78.46 0.0M
2023-09-19 79.48 79.81 79.13 79.81 0.0M
2023-09-18 80.50 80.50 79.20 79.20 0.0M
2023-09-15 81.09 81.09 80.01 80.01 0.0M
2023-09-14 80.68 81.96 80.68 81.43 0.0M
2023-09-13 79.64 80.29 79.31 80.29 0.0M
2023-09-12 80.30 80.67 80.13 80.13 0.0M
2023-09-11 81.26 81.34 81.03 81.34 0.0M
2023-09-08 81.63 81.63 80.56 80.56 0.0M
2023-09-07 81.40 81.78 81.40 81.65 0.0M
2023-09-06 83.69 83.69 82.41 82.41 0.0M
2023-09-05 84.12 84.47 84.11 84.47 0.0M
2023-09-04 83.86 84.17 83.65 84.17 0.0M
2023-09-01 82.67 83.85 82.67 83.85 0.0M
2023-08-31 82.55 82.55 81.68 81.68 0.0M
2023-08-30 82.61 82.96 81.87 82.96 0.0M
2023-08-29 82.64 83.37 82.64 83.37 0.0M
2023-08-28 83.31 83.31 83.31 83.31 0.0M
2023-08-25 84.68 84.68 83.58 83.69 0.0M
2023-08-24 83.06 83.13 82.72 83.13 0.0M
2023-08-23 82.57 84.03 82.57 84.03 0.0M
2023-08-22 81.37 81.37 81.37 81.37 0.0M
2023-08-21 81.23 81.24 80.42 81.24 0.0M
2023-08-18 81.07 81.17 80.97 80.97 0.0M
2023-08-17 80.58 81.55 80.58 81.55 0.0M
2023-08-16 79.93 80.37 79.56 79.56 0.0M
2023-08-15 80.98 80.98 79.71 79.74 0.0M
2023-08-14 81.60 81.60 80.83 80.83 0.0M
2023-08-11 82.39 82.39 80.80 81.59 0.0M
2023-08-10 82.38 82.38 81.97 82.13 0.0M
2023-08-09 84.12 84.12 82.62 82.62 0.0M
2023-08-08 84.54 84.54 83.67 84.27 0.0M
2023-08-07 85.51 86.44 84.74 84.74 0.0M
2023-08-04 87.19 87.19 84.60 84.60 0.0M
2023-08-03 86.03 86.77 86.03 86.77 0.0M
2023-08-02 88.80 88.80 85.97 85.97 0.0M
2023-08-01 88.96 90.39 88.96 89.44 0.0M
2023-07-31 88.74 89.09 87.38 89.09 0.0M
2023-07-28 87.79 89.14 87.56 89.14 0.0M
2023-07-27 86.53 86.77 86.40 86.40 0.0M
2023-07-26 88.82 88.82 87.33 87.33 0.0M
2023-07-25 86.52 89.75 86.52 89.75 0.0M
2023-07-24 83.26 85.17 83.26 85.17 0.0M
2023-07-21 83.74 83.74 83.74 83.74 0.0M
2023-07-20 85.72 85.76 85.00 85.00 0.0M
2023-07-19 83.87 84.18 83.39 84.18 0.0M
2023-07-18 84.38 84.38 83.43 83.89 0.0M
2023-07-17 84.95 84.95 83.92 83.94 0.0M
2023-07-14 85.18 86.50 85.18 86.40 0.0M
2023-07-13 85.70 85.70 85.28 85.43 0.0M
2023-07-12 84.11 86.60 84.11 86.60 0.0M
2023-07-11 84.11 84.11 83.10 83.23 0.0M
2023-07-10 82.56 83.93 82.56 83.93 0.0M
2023-07-07 83.36 83.80 82.47 83.80 0.0M
2023-07-06 84.83 85.07 84.47 85.07 0.0M
2023-07-05 82.08 84.90 81.62 84.90 0.0M
2023-07-04 82.54 82.54 82.15 82.24 0.0M
2023-07-03 82.63 82.63 81.83 82.52 0.0M
2023-06-30 82.66 82.66 81.17 82.60 0.0M
2023-06-29 80.49 82.19 80.28 82.19 0.0M
2023-06-28 82.53 82.53 80.52 80.52 0.0M
2023-06-27 83.06 83.15 82.33 83.15 0.0M
2023-06-26 85.20 85.20 81.72 81.72 0.0M
2023-06-23 84.50 84.91 84.50 84.91 0.0M
2023-06-22 84.96 85.48 84.93 84.93 0.0M
2023-06-21 87.69 87.69 85.42 85.42 0.0M
2023-06-20 88.61 88.61 87.70 87.70 0.0M
2023-06-19 90.09 90.26 89.91 89.91 0.0M
2023-06-16 92.07 92.07 91.25 91.25 0.0M
2023-06-15 90.03 91.78 90.03 91.78 0.0M
2023-06-14 88.43 91.17 88.43 91.17 0.0M
2023-06-13 84.02 86.71 84.02 86.71 0.0M
2023-06-12 85.06 85.37 83.34 83.34 0.0M
2023-06-09 86.00 86.29 85.46 85.46 0.0M
2023-06-08 84.68 85.92 84.68 85.92 0.0M
2023-06-07 84.20 85.58 84.20 85.58 0.0M
2023-06-06 84.59 84.59 84.32 84.32 0.0M
2023-06-05 83.92 84.69 83.92 84.41 0.0M
2023-06-02 86.44 86.52 85.32 85.32 0.0M
2023-06-01 84.28 84.57 84.28 84.33 0.0M
2023-05-31 83.09 83.09 82.66 83.00 0.0M
2023-05-30 85.28 85.28 84.60 84.60 0.0M
2023-05-25 85.44 85.89 85.44 85.89 0.0M
2023-05-24 83.45 83.45 83.45 83.45 0.0M
2023-05-23 84.11 84.82 84.11 84.82 0.0M
2023-05-22 84.72 86.12 84.72 85.79 0.0M
2023-05-19 85.44 87.08 85.44 85.84 0.0M
2023-05-18 84.87 85.31 83.90 83.90 0.0M
2023-05-17 85.01 85.72 85.01 85.51 0.0M
2023-05-16 86.46 86.46 85.27 85.27 0.0M
2023-05-15 88.75 88.93 86.71 86.71 0.0M
2023-05-12 88.03 89.38 88.03 89.25 0.0M
2023-05-11 88.72 89.33 87.42 87.42 0.0M
2023-05-10 94.12 94.12 89.86 89.86 0.0M
2023-05-09 95.56 95.83 94.03 94.03 0.0M
2023-05-08 97.82 97.82 97.82 97.82 0.0M
2023-05-05 96.21 97.26 95.41 97.26 0.0M
2023-05-04 99.32 99.60 96.06 96.06 0.0M
2023-05-03 100.09 100.82 98.61 99.45 0.0M
2023-05-02 96.34 98.84 95.70 98.84 0.0M
2023-04-28 95.50 95.50 94.96 95.26 0.0M
2023-04-27 94.26 94.96 94.26 94.96 0.0M
2023-04-26 93.92 94.53 93.92 94.44 0.0M
2023-04-25 96.97 96.97 93.33 93.33 0.0M
2023-04-24 95.87 97.16 95.87 97.16 0.0M
2023-04-21 98.92 98.92 97.05 97.05 0.0M
2023-04-20 101.52 103.20 100.49 100.49 0.0M
2023-04-19 101.86 101.86 97.45 100.84 0.0M
2023-04-18 98.17 102.14 98.17 102.14 0.0M
2023-04-17 98.78 99.23 98.24 98.24 0.0M
2023-04-14 95.91 98.29 95.91 96.32 0.0M
2023-04-13 94.67 95.01 93.91 95.01 0.0M
2023-04-12 94.20 94.50 92.91 94.50 0.0M
2023-04-11 92.57 94.42 92.57 94.42 0.0M
2023-04-06 91.06 91.90 91.06 91.90 0.0M
2023-04-05 93.51 93.51 91.40 91.40 0.0M
2023-04-04 92.96 94.88 92.96 94.06 0.0M
2023-04-03 96.05 96.05 95.15 95.15 0.0M
2023-03-31 93.11 94.32 93.11 94.32 0.0M
2023-03-30 95.23 95.91 93.69 93.69 0.0M
2023-03-29 96.26 96.42 95.58 95.58 0.0M
2023-03-28 95.96 96.73 95.96 96.73 0.0M
2023-03-27 92.84 96.10 92.84 96.01 0.0M
2023-03-24 93.16 94.31 93.16 94.31 0.0M
2023-03-23 91.39 91.43 90.76 91.43 0.0M
2023-03-22 91.86 91.86 91.00 91.00 0.0M
2023-03-21 91.32 91.46 91.04 91.04 0.0M
2023-03-20 92.99 92.99 92.07 92.07 0.0M
2023-03-17 94.82 94.82 94.01 94.01 0.0M
2023-03-16 92.57 92.85 92.17 92.17 0.0M
2023-03-15 92.35 93.30 92.35 92.90 0.0M
2023-03-14 93.63 94.27 93.50 93.50 0.0M
2023-03-13 92.18 93.50 92.18 93.50 0.0M
2023-03-10 93.44 93.44 92.77 92.77 0.0M
2023-03-09 96.04 96.04 95.51 95.51 0.0M
2023-03-08 96.35 96.35 96.18 96.18 0.0M
2023-03-07 97.57 97.57 96.94 96.94 0.0M
2023-03-06 98.46 98.46 97.70 98.14 0.0M
2023-03-03 97.17 98.24 97.17 98.24 0.0M
2023-03-02 98.93 98.93 97.78 97.78 0.0M
2023-03-01 100.28 100.28 98.99 98.99 0.0M
2023-02-28 100.91 100.91 99.30 99.30 0.0M
2023-02-27 97.47 99.87 97.47 99.87 0.0M
2023-02-24 100.85 100.85 99.31 99.53 0.0M
2023-02-23 103.99 103.99 101.91 101.91 0.0M
2023-02-22 104.98 105.72 104.89 104.89 0.0M
2023-02-21 106.26 107.32 106.26 107.32 0.0M
2023-02-20 102.82 104.91 102.82 104.91 0.0M
2023-02-17 103.83 103.83 103.12 103.12 0.0M
2023-02-16 103.43 103.91 103.14 103.91 0.0M
2023-02-15 104.37 104.37 104.08 104.12 0.0M
2023-02-14 104.67 104.80 104.67 104.78 0.0M
2023-02-13 106.91 107.34 106.91 107.15 0.0M
2023-02-10 113.58 113.58 110.92 110.92 0.0M
2023-02-09 108.93 111.46 108.04 111.46 0.0M
2023-02-08 108.03 108.74 107.75 107.75 0.0M
2023-02-07 107.56 107.68 107.13 107.68 0.0M
2023-02-06 111.87 111.87 109.02 109.02 0.0M
2023-02-03 117.44 117.44 114.55 114.55 0.0M
2023-02-02 114.90 116.22 114.90 116.22 0.0M
2023-02-01 119.70 119.70 117.30 117.30 0.0M
2023-01-31 116.45 116.97 115.76 116.97 0.0M
2023-01-30 115.61 117.88 115.61 116.00 0.0M
2023-01-27 116.32 116.80 116.32 116.62 0.0M
2023-01-26 115.22 116.25 115.22 116.25 0.0M
2023-01-25 113.89 114.95 113.89 114.95 0.0M
2023-01-24 112.27 114.85 112.27 114.85 0.0M
2023-01-23 113.13 113.13 112.17 112.90 0.0M
2023-01-20 116.48 116.48 114.41 114.41 0.0M
2023-01-19 112.55 114.38 112.03 114.38 0.0M
2023-01-18 108.11 109.64 108.11 109.20 0.0M
2023-01-17 108.01 108.48 108.01 108.48 0.0M
2023-01-16 107.17 108.25 107.17 108.25 0.0M
2023-01-13 109.66 109.81 107.77 107.77 0.0M
2023-01-12 106.28 108.04 106.28 108.04 0.0M
2023-01-11 110.30 110.30 109.28 109.28 0.0M
2023-01-10 109.64 110.96 109.64 109.72 0.0M
2023-01-09 112.58 112.58 110.14 110.14 0.0M
2023-01-06 109.89 110.81 109.89 110.76 0.0M
2023-01-05 115.96 116.62 112.78 112.78 0.0M
2023-01-04 122.53 123.20 119.39 119.39 0.0M
2023-01-03 120.20 123.25 120.20 121.34 0.0M