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
2024-12-30 60.15 60.50 60.15 60.50 0.0M
2024-12-27 59.57 59.57 59.35 59.57 0.0M
2024-12-23 60.01 60.01 59.54 59.54 0.0M
2024-12-20 59.17 59.63 58.76 59.63 0.0M
2024-12-19 59.48 60.45 58.76 58.76 0.0M
2024-12-18 60.13 60.26 60.13 60.26 0.0M
2024-12-17 60.41 60.43 59.90 59.90 0.0M
2024-12-16 61.07 61.07 60.57 60.57 0.0M
2024-12-13 62.58 62.58 61.35 61.35 0.0M
2024-12-12 62.72 62.72 62.62 62.68 0.0M
2024-12-11 61.26 61.53 61.15 61.53 0.0M
2024-12-10 61.46 61.46 60.98 60.98 0.0M
2024-12-09 62.38 62.38 61.97 62.11 0.0M
2024-12-06 62.02 62.15 62.02 62.15 0.0M
2024-12-05 62.07 62.07 61.83 61.87 0.0M
2024-12-04 62.52 62.52 62.31 62.31 0.0M
2024-12-03 61.68 62.13 61.68 62.13 0.0M
2024-12-02 61.41 61.41 60.88 60.88 0.0M
2024-11-29 61.95 61.95 61.63 61.63 0.0M
2024-11-28 62.08 62.21 62.08 62.21 0.0M
2024-11-27 61.91 61.94 61.66 61.66 0.0M
2024-11-26 62.23 62.36 62.02 62.02 0.0M
2024-11-25 61.99 62.81 61.99 62.81 0.0M
2024-11-22 61.22 61.84 61.22 61.84 0.0M
2024-11-21 62.01 62.01 60.94 60.94 0.0M
2024-11-20 61.93 62.25 61.58 61.58 0.0M
2024-11-19 61.37 61.48 61.37 61.48 0.0M
2024-11-18 60.49 60.85 60.04 60.85 0.0M
2024-11-15 60.34 60.84 60.11 60.11 0.0M
2024-11-14 60.79 61.30 60.54 60.54 0.0M
2024-11-13 61.41 61.41 60.86 60.86 0.0M
2024-11-12 61.58 61.60 61.40 61.40 0.0M
2024-11-11 62.37 62.39 62.16 62.16 0.0M
2024-11-08 63.10 63.10 62.90 62.90 0.0M
2024-11-07 62.97 63.78 62.97 63.78 0.0M
2024-11-06 61.69 62.11 61.69 62.11 0.0M
2024-11-05 62.41 62.46 62.30 62.30 0.0M
2024-11-04 61.45 61.93 61.45 61.93 0.0M
2024-11-01 61.51 61.88 61.34 61.34 0.0M
2024-10-31 61.02 61.04 60.67 60.67 0.0M
2024-10-30 61.26 61.63 61.06 61.06 0.0M
2024-10-29 61.49 61.65 61.16 61.16 0.0M
2024-10-28 61.91 61.91 61.38 61.38 0.0M
2024-10-25 62.33 62.33 61.95 62.00 0.0M
2024-10-24 62.76 62.76 62.54 62.54 0.0M
2024-10-23 62.40 62.65 62.40 62.65 0.0M
2024-10-22 63.62 63.62 62.35 62.35 0.0M
2024-10-21 65.30 65.30 63.85 63.85 0.0M
2024-10-18 64.76 64.82 64.27 64.27 0.0M
2024-10-17 65.05 65.05 64.97 64.97 0.0M
2024-10-16 65.89 66.29 65.89 65.97 0.0M
2024-10-15 66.22 66.46 66.04 66.46 0.0M
2024-10-14 67.31 67.31 66.69 67.28 0.0M
2024-10-11 67.10 67.95 67.10 67.95 0.0M
2024-10-10 66.12 66.72 66.12 66.72 0.0M
2024-10-09 67.37 67.37 66.20 66.20 0.0M
2024-10-08 66.88 67.17 66.88 67.17 0.0M
2024-10-07 68.18 69.17 68.18 68.65 0.0M
2024-10-04 67.93 68.04 67.47 68.04 0.0M
2024-10-03 69.33 69.39 67.16 67.16 0.0M
2024-10-02 68.08 69.24 68.08 69.24 0.0M
2024-10-01 67.46 67.76 67.42 67.42 0.0M
2024-09-30 65.68 66.86 65.68 66.86 0.0M
2024-09-27 64.42 64.97 64.42 64.97 0.0M
2024-09-26 64.28 64.28 64.17 64.17 0.0M
2024-09-25 63.54 64.15 63.54 64.15 0.0M
2024-09-24 63.66 63.86 63.66 63.82 0.0M
2024-09-23 62.87 63.25 62.87 63.25 0.0M
2024-09-20 62.95 63.17 62.95 63.17 0.0M
2024-09-19 63.08 63.08 62.55 62.55 0.0M
2024-09-18 62.03 62.40 62.03 62.35 0.0M
2024-09-17 62.83 62.83 62.06 62.06 0.0M
2024-09-16 61.66 62.30 61.66 62.30 0.0M
2024-09-13 61.85 61.85 61.23 61.33 0.0M
2024-09-12 61.92 61.92 61.73 61.73 0.0M
2024-09-11 61.41 61.91 61.41 61.91 0.0M
2024-09-10 60.96 60.97 60.68 60.68 0.0M
2024-09-09 61.45 61.45 61.18 61.18 0.0M
2024-09-06 61.55 61.63 61.19 61.19 0.0M
2024-09-05 61.75 61.86 61.63 61.86 0.0M
2024-09-04 62.79 62.79 62.31 62.31 0.0M
2024-09-03 64.07 64.07 63.32 63.32 0.0M
2024-09-02 63.74 64.04 63.74 64.04 0.0M
2024-08-30 65.48 65.48 64.28 64.28 0.0M
2024-08-29 65.30 65.30 65.17 65.17 0.0M
2024-08-28 65.21 65.26 65.21 65.23 0.0M
2024-08-27 64.94 65.68 64.94 65.68 0.0M
2024-08-23 64.50 64.50 64.28 64.48 0.0M
2024-08-22 64.46 64.46 63.96 63.96 0.0M
2024-08-21 65.48 65.48 64.95 64.95 0.0M
2024-08-20 64.01 65.34 64.01 65.34 0.0M
2024-08-19 63.88 64.14 63.54 64.14 0.0M
2024-08-16 62.53 62.84 62.09 62.84 0.0M
2024-08-15 63.00 63.28 62.92 62.92 0.0M
2024-08-14 62.74 62.89 62.74 62.89 0.0M
2024-08-13 62.65 63.12 62.65 63.03 0.0M
2024-08-12 62.41 63.09 62.41 63.09 0.0M
2024-08-09 63.24 63.24 62.52 62.52 0.0M
2024-08-08 62.27 62.55 62.27 62.55 0.0M
2024-08-07 62.97 62.97 62.84 62.84 0.0M
2024-08-06 62.81 63.30 62.81 63.30 0.0M
2024-08-05 62.65 63.24 62.50 63.24 0.0M
2024-08-02 63.06 63.65 63.06 63.15 0.0M
2024-08-01 64.08 64.08 63.19 63.19 0.0M
2024-07-31 63.71 64.35 63.71 64.35 0.0M
2024-07-30 61.72 62.60 61.72 62.60 0.0M
2024-07-29 61.79 61.98 61.79 61.98 0.0M
2024-07-26 62.00 62.00 61.64 61.64 0.0M
2024-07-25 61.09 61.87 61.09 61.70 0.0M
2024-07-24 62.52 62.52 62.06 62.06 0.0M
2024-07-23 62.90 63.01 62.71 62.71 0.0M
2024-07-22 63.31 63.33 63.18 63.18 0.0M
2024-07-19 63.93 63.93 63.51 63.51 0.0M
2024-07-18 64.29 64.29 64.08 64.08 0.0M
2024-07-17 64.64 64.94 64.26 64.33 0.0M
2024-07-16 65.24 65.24 64.83 64.83 0.0M
2024-07-15 65.61 65.61 65.20 65.20 0.0M
2024-07-12 65.99 65.99 65.59 65.59 0.0M
2024-07-11 66.02 66.02 65.52 65.52 0.0M
2024-07-10 66.17 66.23 65.46 65.46 0.0M
2024-07-09 67.46 67.46 66.44 66.44 0.0M
2024-07-08 67.58 67.58 67.25 67.55 0.0M
2024-07-05 67.18 67.57 67.18 67.28 0.0M
2024-07-04 67.03 67.03 66.74 66.76 0.0M
2024-07-03 66.69 67.18 66.69 67.14 0.0M
2024-07-02 67.54 67.54 66.07 66.07 0.0M
2024-07-01 67.11 67.60 67.11 67.60 0.0M
2024-06-28 66.84 66.98 66.82 66.82 0.0M
2024-06-27 65.91 66.45 65.91 66.17 0.0M
2024-06-26 67.06 67.06 66.01 66.01 0.0M
2024-06-25 66.90 67.45 66.45 66.65 0.0M
2024-06-24 66.39 67.10 66.39 66.89 0.0M
2024-06-21 66.84 66.84 66.56 66.59 0.0M
2024-06-20 67.46 67.46 67.26 67.26 0.0M
2024-06-19 67.11 67.14 66.85 67.14 0.0M
2024-06-18 67.03 67.03 66.58 66.67 0.0M
2024-06-17 67.11 67.33 67.11 67.33 0.0M
2024-06-14 67.95 67.95 67.50 67.83 0.0M
2024-06-13 68.80 68.80 68.37 68.50 0.0M
2024-06-12 69.33 69.91 68.70 69.91 0.0M
2024-06-11 69.19 69.19 68.71 69.14 0.0M
2024-06-10 69.58 69.94 69.23 69.23 0.0M
2024-06-07 71.44 71.44 69.33 69.33 0.0M
2024-06-06 71.32 71.65 70.55 71.65 0.0M
2024-06-05 72.09 72.09 70.27 70.27 0.0M
2024-06-04 74.72 74.72 73.33 73.33 0.0M
2024-06-03 75.39 75.39 74.64 74.64 0.0M
2024-05-31 77.60 77.60 75.15 75.15 0.0M
2024-05-30 77.48 77.48 77.09 77.26 0.0M
2024-05-29 79.35 79.35 78.60 78.60 0.0M
2024-05-28 78.70 78.70 78.25 78.64 0.0M
2024-05-27 77.66 77.66 77.66 77.66 0.0M
2024-05-24 77.94 77.94 77.57 77.57 0.0M
2024-05-23 77.03 77.53 77.03 77.34 0.0M
2024-05-22 81.05 81.05 78.00 78.00 0.0M
2024-05-21 81.81 82.35 80.96 80.96 0.0M
2024-05-20 82.23 82.48 81.81 81.81 0.0M
2024-05-17 79.60 80.70 79.60 80.24 0.0M
2024-05-16 75.40 76.68 75.13 76.68 0.0M
2024-05-15 73.71 74.80 73.71 74.80 0.0M
2024-05-14 73.89 73.89 73.62 73.62 0.0M
2024-05-13 73.02 73.94 73.02 73.94 0.0M
2024-05-10 73.57 73.57 73.01 73.15 0.0M
2024-05-09 72.79 72.97 72.10 72.97 0.0M
2024-05-08 72.19 72.53 71.84 72.53 0.0M
2024-05-07 74.13 74.13 73.29 73.82 0.0M
2024-05-06 73.88 73.88 73.88 73.88 0.0M
2024-05-03 72.15 73.67 72.15 73.67 0.0M
2024-05-02 72.47 72.47 71.59 71.82 0.0M
2024-04-30 74.05 74.05 73.77 74.03 0.0M
2024-04-29 74.04 74.07 73.77 73.77 0.0M
2024-04-26 74.51 74.51 73.63 73.63 0.0M
2024-04-25 72.81 73.49 72.81 73.49 0.0M
2024-04-24 73.85 73.85 72.82 72.82 0.0M
2024-04-23 73.21 73.21 73.06 73.16 0.0M
2024-04-22 73.90 75.61 73.90 75.61 0.0M
2024-04-19 73.27 74.01 73.27 73.96 0.0M
2024-04-18 70.95 72.09 70.95 72.09 0.0M
2024-04-17 69.22 70.31 69.22 70.31 0.0M
2024-04-16 68.50 68.86 68.50 68.65 0.0M
2024-04-15 70.93 70.93 69.34 69.34 0.0M
2024-04-12 69.56 69.56 68.73 68.73 0.0M
2024-04-11 70.91 70.91 68.65 68.65 0.0M
2024-04-10 71.00 72.19 71.00 71.30 0.0M
2024-04-09 68.94 71.21 68.94 71.21 0.0M
2024-04-08 68.59 69.20 68.59 68.94 0.0M
2024-04-05 68.35 68.86 68.35 68.86 0.0M
2024-04-04 67.35 68.60 67.35 68.60 0.0M
2024-04-03 66.11 67.41 65.97 67.41 0.0M
2024-04-02 65.89 66.16 65.89 66.16 0.0M
2024-03-28 65.29 65.38 65.18 65.18 0.0M
2024-03-27 64.71 64.82 64.70 64.82 0.0M
2024-03-26 65.66 65.66 64.87 64.87 0.0M
2024-03-25 66.99 66.99 65.87 65.87 0.0M
2024-03-22 67.42 67.56 66.84 66.84 0.0M
2024-03-21 68.56 68.56 68.16 68.22 0.0M
2024-03-20 68.13 68.19 67.89 68.19 0.0M
2024-03-19 68.72 68.72 67.51 67.51 0.0M
2024-03-18 69.50 69.62 69.33 69.33 0.0M
2024-03-15 70.83 70.95 70.20 70.20 0.0M
2024-03-14 70.76 70.76 70.20 70.20 0.0M
2024-03-13 71.65 71.65 71.06 71.06 0.0M
2024-03-12 71.22 71.76 71.22 71.76 0.0M
2024-03-11 69.82 71.71 69.82 71.15 0.0M
2024-03-08 70.08 70.57 70.05 70.05 0.0M
2024-03-07 69.21 69.94 69.21 69.94 0.0M
2024-03-06 68.71 69.03 68.71 68.87 0.0M
2024-03-05 69.30 69.86 69.20 69.20 0.0M
2024-03-04 69.15 69.86 69.15 69.82 0.0M
2024-03-01 68.45 69.05 67.60 69.05 0.0M
2024-02-29 68.88 69.79 68.88 69.79 0.0M
2024-02-28 67.74 69.08 67.69 69.08 0.0M
2024-02-27 67.72 68.30 67.72 68.30 0.0M
2024-02-26 67.29 67.68 67.29 67.32 0.0M
2024-02-23 68.61 68.61 68.40 68.40 0.0M
2024-02-22 66.77 68.05 66.77 68.05 0.0M
2024-02-21 65.32 66.52 65.32 66.52 0.0M
2024-02-20 64.34 64.45 64.34 64.37 0.0M
2024-02-19 64.16 64.77 64.16 64.49 0.0M
2024-02-16 64.50 64.59 64.50 64.59 0.0M
2024-02-15 64.98 64.98 64.17 64.17 0.0M
2024-02-14 64.19 64.45 64.19 64.35 0.0M
2024-02-13 63.50 64.24 63.50 64.24 0.0M
2024-02-12 63.18 63.36 63.18 63.21 0.0M
2024-02-09 63.58 63.58 62.89 62.89 0.0M
2024-02-08 63.56 63.56 63.29 63.29 0.0M
2024-02-07 62.77 63.08 62.77 63.08 0.0M
2024-02-06 63.03 63.03 62.87 62.87 0.0M
2024-02-05 63.67 63.67 63.06 63.06 0.0M
2024-02-02 63.90 64.44 63.90 63.91 0.0M
2024-02-01 63.53 64.19 63.53 64.19 0.0M
2024-01-31 64.86 64.86 63.91 63.91 0.0M
2024-01-30 64.69 65.01 64.37 65.01 0.0M
2024-01-29 65.28 65.32 64.91 64.91 0.0M
2024-01-26 65.87 66.00 65.81 65.81 0.0M
2024-01-25 65.28 65.86 65.28 65.86 0.0M
2024-01-24 64.61 65.56 64.61 65.56 0.0M
2024-01-23 64.26 64.26 64.15 64.26 0.0M
2024-01-22 63.61 63.61 63.24 63.52 0.0M
2024-01-19 64.53 64.53 63.82 63.82 0.0M
2024-01-18 64.17 64.17 63.99 63.99 0.0M
2024-01-17 64.23 64.23 64.04 64.04 0.0M
2024-01-16 64.32 64.37 64.32 64.37 0.0M
2024-01-15 64.50 64.58 64.50 64.54 0.0M
2024-01-12 65.43 65.43 64.82 64.82 0.0M
2024-01-11 65.45 65.45 65.28 65.43 0.0M
2024-01-10 64.56 65.45 64.56 65.45 0.0M
2024-01-09 64.95 64.95 64.66 64.75 0.0M
2024-01-08 65.28 65.28 64.43 65.27 0.0M
2024-01-05 63.74 65.05 63.74 65.05 0.0M
2024-01-04 65.16 65.16 64.26 64.26 0.0M
2024-01-03 66.09 66.09 65.63 65.72 0.0M
2024-01-02 66.48 66.74 66.48 66.74 0.0M