RICI Enhanced Tin Excess Return Index (0GZJ1)

0GZJ1
🏛️ ドイツ →
85.03
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 84.97 85.03 84.77 85.03 0.0M
2025-09-25 84.74 85.03 84.74 85.03 0.0M
2025-09-24 84.35 84.72 84.30 84.72 0.0M
2025-09-23 83.62 84.52 83.62 84.52 0.0M
2025-09-22 84.72 84.72 84.06 84.06 0.0M
2025-09-19 83.50 84.25 83.43 84.25 0.0M
2025-09-18 84.08 84.08 83.19 83.19 0.0M
2025-09-17 85.53 85.53 84.50 84.73 0.0M
2025-09-16 85.32 85.84 85.32 85.84 0.0M
2025-09-15 85.94 85.94 85.42 85.42 0.0M
2025-09-12 85.96 86.05 85.66 86.05 0.0M
2025-09-11 85.25 85.53 85.25 85.49 0.0M
2025-09-10 84.29 85.23 84.29 85.23 0.0M
2025-09-09 84.43 84.43 83.74 83.74 0.0M
2025-09-08 84.68 84.78 84.27 84.27 0.0M
2025-09-05 85.23 85.23 84.39 84.39 0.0M
2025-09-04 85.02 85.02 84.66 84.96 0.0M
2025-09-03 85.40 85.40 85.11 85.19 0.0M
2025-09-02 85.79 85.98 85.38 85.38 0.0M
2025-09-01 85.83 86.09 85.83 86.09 0.0M
2025-08-28 85.27 85.63 85.27 85.59 0.0M
2025-08-27 84.41 85.01 84.41 85.01 0.0M
2025-08-26 83.18 84.13 83.18 84.13 0.0M
2025-08-25 83.20 83.20 83.20 83.20 0.0M
2025-08-22 82.29 83.32 82.29 83.32 0.0M
2025-08-21 82.76 82.76 82.24 82.24 0.0M
2025-08-20 83.19 83.19 82.83 82.83 0.0M
2025-08-19 83.17 83.17 83.12 83.12 0.0M
2025-08-18 82.61 83.08 82.61 82.74 0.0M
2025-08-15 82.29 82.93 82.29 82.93 0.0M
2025-08-14 82.63 82.63 82.30 82.30 0.0M
2025-08-13 83.14 83.18 82.86 82.86 0.0M
2025-08-12 83.07 83.22 83.07 83.15 0.0M
2025-08-11 82.72 83.16 82.59 83.16 0.0M
2025-08-08 82.95 83.26 82.70 82.70 0.0M
2025-08-07 82.68 83.06 82.67 83.06 0.0M
2025-08-06 81.89 82.42 81.89 82.11 0.0M
2025-08-05 81.88 81.88 81.76 81.76 0.0M
2025-08-04 82.29 82.29 81.51 81.51 0.0M
2025-08-01 80.94 81.95 80.94 81.95 0.0M
2025-07-31 81.50 81.50 80.27 80.43 0.0M
2025-07-30 82.79 82.90 81.89 81.89 0.0M
2025-07-29 82.62 82.97 82.62 82.86 0.0M
2025-07-28 83.60 83.60 82.90 82.90 0.0M
2025-07-25 85.21 85.25 83.83 83.83 0.0M
2025-07-24 85.90 86.06 85.18 85.18 0.0M
2025-07-23 83.04 85.51 83.04 85.51 0.0M
2025-07-22 83.15 83.46 82.87 83.46 0.0M
2025-07-21 82.82 83.13 82.82 83.13 0.0M
2025-07-18 81.67 81.98 81.67 81.98 0.0M
2025-07-17 80.81 81.29 80.55 81.29 0.0M
2025-07-16 81.96 81.96 80.62 80.98 0.0M
2025-07-15 81.87 81.88 81.87 81.88 0.0M
2025-07-14 82.61 82.61 82.37 82.37 0.0M
2025-07-11 81.82 82.57 81.78 82.57 0.0M
2025-07-10 82.36 82.79 82.15 82.15 0.0M
2025-07-09 81.54 81.80 81.52 81.80 0.0M
2025-07-08 82.27 82.27 82.05 82.05 0.0M
2025-07-07 81.77 82.00 81.77 81.84 0.0M
2025-07-04 82.69 82.86 82.69 82.80 0.0M
2025-07-03 82.72 83.10 82.72 83.10 0.0M
2025-07-02 82.09 82.90 82.09 82.90 0.0M
2025-07-01 83.02 83.10 82.40 82.40 0.0M
2025-06-30 82.86 82.86 82.70 82.70 0.0M
2025-06-27 82.61 82.94 82.61 82.69 0.0M
2025-06-26 81.70 83.01 81.70 83.01 0.0M
2025-06-25 80.01 81.42 80.01 81.42 0.0M
2025-06-24 80.24 80.49 79.56 79.56 0.0M
2025-06-23 80.01 80.41 80.01 80.41 0.0M
2025-06-20 79.06 80.37 79.06 80.37 0.0M
2025-06-19 79.05 79.30 78.69 78.69 0.0M
2025-06-18 80.15 80.15 79.53 79.53 0.0M
2025-06-17 80.04 80.04 79.55 79.57 0.0M
2025-06-16 80.23 80.56 80.08 80.08 0.0M
2025-06-13 80.03 80.34 79.82 80.34 0.0M
2025-06-12 80.35 80.37 80.28 80.28 0.0M
2025-06-11 80.36 80.36 80.16 80.31 0.0M
2025-06-10 79.77 80.36 79.77 80.25 0.0M
2025-06-09 79.86 80.50 79.71 80.50 0.0M
2025-06-06 79.90 79.90 79.54 79.54 0.0M
2025-06-05 78.48 80.00 78.48 80.00 0.0M
2025-06-04 78.01 79.17 78.01 78.71 0.0M
2025-06-03 75.39 77.12 75.39 77.12 0.0M
2025-06-02 75.14 75.77 75.14 75.77 0.0M
2025-05-30 75.60 75.61 74.30 74.30 0.0M
2025-05-29 78.30 78.30 76.75 76.75 0.0M
2025-05-28 78.49 78.80 77.49 77.49 0.0M
2025-05-27 80.43 80.43 79.99 79.99 0.0M
2025-05-26 80.62 80.62 80.62 80.62 0.0M
2025-05-23 80.05 80.76 80.05 80.76 0.0M
2025-05-22 79.84 79.95 79.84 79.95 0.0M
2025-05-21 81.29 81.29 80.82 80.82 0.0M
2025-05-20 80.96 81.38 80.96 81.37 0.0M
2025-05-19 80.96 81.86 80.96 80.99 0.0M
2025-05-16 80.80 80.91 80.73 80.73 0.0M
2025-05-15 81.04 81.48 80.85 81.48 0.0M
2025-05-14 80.52 80.88 80.52 80.70 0.0M
2025-05-13 79.60 80.42 79.60 80.42 0.0M
2025-05-12 79.17 80.10 79.17 80.10 0.0M
2025-05-09 78.34 78.86 78.34 78.86 0.0M
2025-05-08 78.33 78.75 78.33 78.75 0.0M
2025-05-07 78.48 78.72 77.95 77.95 0.0M
2025-05-06 78.17 78.84 78.17 78.84 0.0M
2025-05-02 74.73 75.75 74.73 75.75 0.0M
2025-04-30 78.37 78.37 78.13 78.13 0.0M
2025-04-29 79.08 79.36 78.80 78.80 0.0M
2025-04-28 78.58 79.11 78.58 79.04 0.0M
2025-04-25 78.66 79.20 78.66 78.74 0.0M
2025-04-24 77.42 78.43 77.42 78.43 0.0M
2025-04-23 77.07 77.12 76.91 77.12 0.0M
2025-04-22 76.95 76.95 76.58 76.58 0.0M
2025-04-17 76.86 76.86 75.54 75.54 0.0M
2025-04-16 76.09 76.09 75.83 75.83 0.0M
2025-04-15 77.36 77.36 76.50 76.50 0.0M
2025-04-14 78.26 78.26 77.00 77.00 0.0M
2025-04-11 76.01 76.61 76.01 76.55 0.0M
2025-04-10 77.17 77.17 75.36 75.36 0.0M
2025-04-09 77.25 77.25 72.08 72.08 0.0M
2025-04-08 81.01 81.01 78.23 78.23 0.0M
2025-04-07 82.79 82.79 81.67 81.67 0.0M
2025-04-04 89.97 89.97 86.06 86.06 0.0M
2025-04-03 89.57 90.33 89.57 90.33 0.0M
2025-04-02 92.83 92.83 91.98 91.98 0.0M
2025-04-01 89.03 90.66 89.03 90.66 0.0M
2025-03-31 87.12 89.79 85.49 89.79 0.0M
2025-03-28 86.83 89.25 86.83 88.05 0.0M
2025-03-27 86.10 86.10 85.47 86.06 0.0M
2025-03-26 85.32 85.48 85.02 85.48 0.0M
2025-03-25 84.18 85.66 84.18 85.66 0.0M
2025-03-24 84.44 84.59 83.83 83.83 0.0M
2025-03-21 84.71 85.24 84.05 84.05 0.0M
2025-03-20 85.15 85.72 84.99 85.72 0.0M
2025-03-19 86.15 86.15 85.24 85.24 0.0M
2025-03-18 85.30 85.69 85.30 85.69 0.0M
2025-03-17 86.20 86.20 84.98 84.98 0.0M
2025-03-14 89.39 89.39 86.10 86.10 0.0M
2025-03-13 81.39 88.56 81.39 88.56 0.0M
2025-03-12 81.16 81.65 81.11 81.11 0.0M
2025-03-11 79.84 80.81 79.84 80.81 0.0M
2025-03-10 79.53 79.88 79.53 79.88 0.0M
2025-03-07 79.45 79.49 79.45 79.49 0.0M
2025-03-06 78.15 79.90 78.15 79.90 0.0M
2025-03-05 77.66 77.89 77.66 77.71 0.0M
2025-03-04 77.20 78.15 77.11 77.11 0.0M
2025-03-03 76.01 77.22 76.01 77.22 0.0M
2025-02-28 76.27 76.54 76.27 76.54 0.0M
2025-02-27 77.77 77.77 76.72 76.72 0.0M
2025-02-26 80.06 80.16 78.75 78.75 0.0M
2025-02-25 79.94 80.45 79.49 79.49 0.0M
2025-02-24 81.78 81.85 80.72 80.72 0.0M
2025-02-21 81.07 82.20 81.07 82.20 0.0M
2025-02-20 80.69 81.53 80.69 81.53 0.0M
2025-02-19 79.62 80.04 79.62 79.80 0.0M
2025-02-18 79.64 80.37 79.46 79.46 0.0M
2025-02-17 78.91 79.67 78.91 79.67 0.0M
2025-02-14 78.45 79.54 78.45 79.54 0.0M
2025-02-13 77.21 77.70 77.21 77.70 0.0M
2025-02-12 76.27 77.53 76.27 77.24 0.0M
2025-02-11 75.84 76.28 75.21 76.28 0.0M
2025-02-10 76.44 76.44 76.17 76.33 0.0M
2025-02-07 76.42 76.42 76.21 76.21 0.0M
2025-02-06 75.91 76.15 75.78 75.78 0.0M
2025-02-05 74.92 75.42 74.52 75.42 0.0M
2025-02-04 73.77 74.44 73.77 74.44 0.0M
2025-02-03 72.94 73.54 72.94 73.54 0.0M
2025-01-31 74.00 74.00 73.76 73.76 0.0M
2025-01-30 74.04 74.22 74.04 74.22 0.0M
2025-01-29 73.13 73.85 73.13 73.85 0.0M
2025-01-28 72.56 73.04 72.56 73.04 0.0M
2025-01-27 73.38 73.76 72.74 72.74 0.0M
2025-01-24 73.96 73.96 73.85 73.91 0.0M
2025-01-23 73.52 73.97 73.27 73.27 0.0M
2025-01-22 74.22 74.26 74.22 74.26 0.0M
2025-01-21 74.70 74.70 74.23 74.23 0.0M
2025-01-20 73.10 74.48 73.10 74.48 0.0M
2025-01-17 72.85 73.08 72.78 73.08 0.0M
2025-01-16 73.14 73.27 72.19 72.19 0.0M
2025-01-15 71.98 72.72 71.61 72.72 0.0M
2025-01-14 73.02 73.02 73.00 73.00 0.0M
2025-01-13 73.52 73.52 73.22 73.22 0.0M
2025-01-10 73.41 73.66 73.28 73.28 0.0M
2025-01-09 73.78 73.78 73.16 73.16 0.0M
2025-01-08 73.48 74.08 73.48 73.62 0.0M
2025-01-07 72.21 73.43 72.21 73.43 0.0M
2025-01-06 71.20 72.14 71.20 71.84 0.0M
2025-01-03 70.62 71.42 70.36 71.42 0.0M
2025-01-02 71.36 71.36 70.09 70.09 0.0M