RICI Enhanced WTI Crude Oil (ER) Index EUR Hedge ETC (B4NZ)

B4NZ
🏛️ ドイツ →
54.29
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
2021-12-30 45.35 45.35 45.19 45.19 0.0M
2021-12-29 45.23 45.23 44.81 44.88 0.0M
2021-12-28 44.80 45.50 44.80 45.18 0.0M
2021-12-27 43.26 44.97 43.16 44.97 0.0M
2021-12-23 43.18 43.60 43.18 43.60 0.0M
2021-12-22 42.71 42.95 42.62 42.95 0.0M
2021-12-21 41.32 42.45 41.32 42.45 0.0M
2021-12-20 41.11 41.19 40.28 40.28 0.0M
2021-12-17 43.11 43.11 42.52 42.52 0.0M
2021-12-16 43.17 43.48 43.12 43.48 0.0M
2021-12-15 42.60 42.60 42.28 42.28 0.0M
2021-12-14 43.42 43.42 42.72 42.72 0.0M
2021-12-13 43.88 43.88 43.27 43.38 0.0M
2021-12-10 43.04 43.44 43.04 43.12 0.0M
2021-12-09 43.85 43.85 43.46 43.46 0.0M
2021-12-08 43.23 43.80 43.23 43.73 0.0M
2021-12-07 42.81 43.70 42.81 43.70 0.0M
2021-12-06 41.32 41.50 41.32 41.50 0.0M
2021-12-03 41.13 41.26 41.13 41.19 0.0M
2021-12-02 40.31 40.31 39.88 40.02 0.0M
2021-12-01 41.18 41.43 40.82 40.82 0.0M
2021-11-30 41.16 41.27 40.40 40.40 0.0M
2021-11-29 42.73 42.73 42.36 42.36 0.0M
2021-11-26 44.33 44.33 41.14 41.14 0.0M
2021-11-25 45.96 46.03 45.95 45.95 0.0M
2021-11-24 46.05 46.06 45.98 46.06 0.0M
2021-11-23 44.67 45.74 44.56 45.74 0.0M
2021-11-22 44.26 44.89 44.26 44.89 0.0M
2021-11-19 45.57 45.57 44.00 44.00 0.0M
2021-11-18 44.34 45.17 44.34 45.17 0.0M
2021-11-17 45.38 45.38 45.02 45.02 0.0M
2021-11-16 45.81 45.83 45.54 45.54 0.0M
2021-11-15 45.31 45.31 44.89 45.12 0.0M
2021-11-12 45.47 45.63 44.88 45.63 0.0M
2021-11-11 45.63 45.69 45.35 45.69 0.0M
2021-11-10 47.09 47.09 46.37 46.37 0.0M
2021-11-09 46.20 46.50 46.20 46.50 0.0M
2021-11-08 46.27 46.47 46.27 46.39 0.0M
2021-11-05 44.70 45.85 44.70 45.85 0.0M
2021-11-04 45.47 46.24 45.41 45.41 0.0M
2021-11-03 46.06 46.06 45.41 45.41 0.0M
2021-11-02 46.81 46.81 46.49 46.53 0.0M
2021-11-01 46.09 46.74 46.09 46.61 0.0M
2021-10-29 46.52 46.52 46.26 46.26 0.0M
2021-10-28 46.04 46.07 45.81 46.07 0.0M
2021-10-27 47.00 47.00 46.71 46.71 0.0M
2021-10-26 47.06 47.34 47.06 47.34 0.0M
2021-10-25 47.13 47.34 47.13 47.34 0.0M
2021-10-22 46.42 46.86 46.42 46.58 0.0M
2021-10-21 47.00 47.00 45.98 45.98 0.0M
2021-10-20 46.46 47.01 46.31 47.01 0.0M
2021-10-19 46.84 47.07 46.84 46.98 0.0M
2021-10-18 47.11 47.18 46.69 46.69 0.0M
2021-10-15 46.72 46.72 46.69 46.69 0.0M
2021-10-14 46.26 46.42 45.91 45.91 0.0M
2021-10-13 45.78 45.89 45.61 45.89 0.0M
2021-10-12 45.77 46.09 45.77 45.87 0.0M
2021-10-11 46.06 46.40 46.06 46.12 0.0M
2021-10-08 45.53 45.63 45.29 45.63 0.0M
2021-10-07 44.20 44.96 43.94 44.96 0.0M
2021-10-06 45.61 45.61 44.53 44.53 0.0M
2021-10-05 44.68 45.51 44.68 45.51 0.0M
2021-10-04 43.45 44.82 43.45 44.82 0.0M
2021-10-01 42.92 43.25 42.92 43.25 0.0M
2021-09-30 43.00 43.00 42.96 42.96 0.0M
2021-09-29 42.36 43.19 42.36 43.19 0.0M
2021-09-28 43.74 43.74 43.06 43.06 0.0M
2021-09-27 42.94 43.25 42.94 43.25 0.0M
2021-09-24 42.05 42.22 41.98 42.22 0.0M
2021-09-23 41.52 42.00 41.20 42.00 0.0M
2021-09-22 41.10 41.20 41.10 41.20 0.0M
2021-09-21 40.74 40.74 40.48 40.48 0.0M
2021-09-20 40.82 40.82 40.42 40.56 0.0M
2021-09-17 41.36 41.37 41.05 41.05 0.0M
2021-09-16 41.45 41.45 41.24 41.24 0.0M
2021-09-15 40.95 41.63 40.95 41.63 0.0M
2021-09-14 40.83 40.83 40.65 40.65 0.0M
2021-09-13 40.54 40.60 40.54 40.60 0.0M
2021-09-10 39.70 40.20 39.70 40.20 0.0M
2021-09-09 39.94 40.23 39.94 39.99 0.0M
2021-09-08 39.73 40.02 39.73 39.93 0.0M
2021-09-07 39.99 39.99 39.66 39.66 0.0M
2021-09-06 39.91 39.92 39.91 39.92 0.0M
2021-09-03 40.38 40.50 40.27 40.27 0.0M
2021-09-02 39.58 40.66 39.58 40.66 0.0M
2021-09-01 39.86 39.86 39.29 39.29 0.0M
2021-08-31 39.76 39.76 39.60 39.76 0.0M
2021-08-30 39.46 39.72 39.46 39.72 0.0M
2021-08-27 39.39 39.53 39.34 39.53 0.0M
2021-08-26 39.09 39.09 38.89 38.89 0.0M
2021-08-25 38.86 38.99 38.86 38.91 0.0M
2021-08-24 38.02 38.72 38.02 38.72 0.0M
2021-08-23 36.57 37.77 36.57 37.77 0.0M
2021-08-20 36.76 36.76 36.40 36.40 0.0M
2021-08-19 36.77 36.77 36.18 36.18 0.0M
2021-08-18 38.51 38.56 38.21 38.21 0.0M
2021-08-17 38.40 38.74 38.38 38.74 0.0M
2021-08-16 38.65 38.69 38.65 38.69 0.0M
2021-08-13 39.39 39.49 39.39 39.39 0.0M
2021-08-12 39.54 39.54 39.45 39.45 0.0M
2021-08-11 39.32 39.32 38.72 38.94 0.0M
2021-08-10 38.65 39.19 38.65 39.19 0.0M
2021-08-09 38.27 38.27 37.62 38.10 0.0M
2021-08-06 39.60 39.87 39.04 39.04 0.0M
2021-08-05 38.65 39.41 38.65 39.41 0.0M
2021-08-04 39.70 39.70 38.92 38.92 0.0M
2021-08-03 39.84 40.12 39.44 39.68 0.0M
2021-08-02 40.90 40.90 39.91 39.91 0.0M
2021-07-30 40.92 41.16 40.92 41.16 0.0M
2021-07-29 40.80 40.96 40.65 40.96 0.0M
2021-07-28 40.32 40.41 40.25 40.41 0.0M
2021-07-27 40.22 40.31 40.10 40.10 0.0M
2021-07-26 39.99 40.20 39.99 40.20 0.0M
2021-07-23 39.89 39.99 39.89 39.99 0.0M
2021-07-22 39.33 39.62 39.33 39.57 0.0M
2021-07-21 37.71 39.23 37.71 39.23 0.0M
2021-07-20 37.97 37.97 37.55 37.81 0.0M
2021-07-19 39.76 39.76 37.77 37.77 0.0M
2021-07-16 39.89 40.34 39.89 40.34 0.0M
2021-07-15 40.07 40.22 39.94 40.22 0.0M
2021-07-14 41.46 41.46 40.89 41.14 0.0M
2021-07-13 40.70 41.17 40.70 41.17 0.0M
2021-07-12 40.56 40.63 40.21 40.63 0.0M
2021-07-09 40.11 40.78 40.11 40.78 0.0M
2021-07-08 39.49 39.73 39.44 39.73 0.0M
2021-07-07 40.44 40.79 39.30 39.30 0.0M
2021-07-06 41.59 41.59 40.08 40.08 0.0M
2021-07-05 41.28 41.45 41.28 41.36 0.0M
2021-07-02 40.93 41.11 40.93 41.11 0.0M
2021-07-01 40.66 41.09 40.66 40.99 0.0M
2021-06-30 40.54 40.84 40.43 40.43 0.0M
2021-06-29 40.32 40.64 40.19 40.64 0.0M
2021-06-28 40.83 40.84 40.43 40.43 0.0M
2021-06-25 40.62 40.73 40.54 40.73 0.0M
2021-06-24 40.52 40.54 40.38 40.54 0.0M
2021-06-23 40.42 40.82 40.42 40.54 0.0M
2021-06-22 40.14 40.14 39.90 40.09 0.0M
2021-06-21 39.42 39.88 39.39 39.88 0.0M
2021-06-18 38.98 39.50 38.98 39.50 0.0M
2021-06-17 39.75 39.83 39.30 39.30 0.0M
2021-06-16 40.03 40.23 40.01 40.23 0.0M
2021-06-15 39.53 39.76 39.53 39.76 0.0M
2021-06-14 39.50 39.71 39.50 39.56 0.0M
2021-06-11 39.29 39.41 39.27 39.27 0.0M
2021-06-10 39.02 39.33 39.02 39.33 0.0M
2021-06-09 39.35 39.35 39.05 39.05 0.0M
2021-06-08 38.63 39.05 38.51 39.05 0.0M
2021-06-07 38.61 38.76 38.61 38.69 0.0M
2021-06-04 38.62 38.63 38.59 38.63 0.0M
2021-06-03 38.64 38.64 38.16 38.16 0.0M
2021-06-02 38.13 38.33 38.13 38.33 0.0M
2021-06-01 38.03 38.24 37.95 37.95 0.0M
2021-05-31 37.54 37.64 37.54 37.64 0.0M
2021-05-28 37.47 37.69 37.47 37.59 0.0M
2021-05-27 37.14 37.40 37.05 37.40 0.0M
2021-05-26 37.29 37.29 37.02 37.25 0.0M
2021-05-25 37.14 37.20 37.14 37.20 0.0M
2021-05-21 35.20 36.16 35.20 36.16 0.0M
2021-05-20 36.05 36.05 35.57 35.85 0.0M
2021-05-19 36.71 36.71 35.73 35.73 0.0M
2021-05-18 37.55 37.55 37.32 37.32 0.0M
2021-05-17 37.01 37.26 37.01 37.26 0.0M
2021-05-14 36.42 36.99 36.42 36.99 0.0M
2021-05-13 37.21 37.21 36.63 36.63 0.0M
2021-05-12 37.46 37.84 37.46 37.84 0.0M
2021-05-11 36.77 37.12 36.77 37.12 0.0M
2021-05-10 37.25 37.25 36.78 36.78 0.0M
2021-05-07 37.00 37.00 36.86 36.93 0.0M
2021-05-06 37.19 37.19 37.01 37.01 0.0M
2021-05-05 37.32 37.51 37.32 37.38 0.0M
2021-05-04 36.43 37.07 36.43 37.05 0.0M
2021-05-03 35.63 36.38 35.63 36.38 0.0M
2021-04-30 36.55 36.55 35.85 35.85 0.0M
2021-04-29 36.26 36.58 36.26 36.50 0.0M
2021-04-28 35.82 36.28 35.82 36.28 0.0M
2021-04-27 35.41 35.49 35.41 35.47 0.0M
2021-04-26 34.98 35.15 34.90 35.15 0.0M
2021-04-23 35.15 35.15 35.02 35.14 0.0M
2021-04-22 34.76 34.98 34.69 34.98 0.0M
2021-04-21 35.27 35.27 35.01 35.05 0.0M
2021-04-20 36.17 36.17 35.82 35.82 0.0M
2021-04-19 35.68 35.84 35.68 35.84 0.0M
2021-04-16 36.10 36.10 35.84 35.84 0.0M
2021-04-15 35.88 35.88 35.76 35.76 0.0M
2021-04-14 34.76 35.81 34.76 35.81 0.0M
2021-04-13 34.44 34.59 34.41 34.59 0.0M
2021-04-12 33.72 34.32 33.72 34.30 0.0M
2021-04-09 33.86 33.99 33.86 33.99 0.0M
2021-04-08 34.03 34.03 33.95 33.95 0.0M
2021-04-07 34.21 34.27 33.65 33.65 0.0M
2021-04-06 33.94 34.45 33.93 34.45 0.0M
2021-04-01 33.85 34.31 33.85 33.98 0.0M
2021-03-31 34.44 34.44 34.16 34.42 0.0M
2021-03-30 34.56 34.56 34.18 34.25 0.0M
2021-03-29 33.91 34.81 33.91 34.41 0.0M
2021-03-26 33.97 34.53 33.97 34.53 0.0M
2021-03-25 34.10 34.10 33.17 33.17 0.0M
2021-03-24 33.33 34.41 33.33 34.41 0.0M
2021-03-23 34.29 34.29 33.48 33.54 0.0M
2021-03-22 34.29 34.61 34.29 34.49 0.0M
2021-03-19 33.91 34.51 33.91 34.37 0.0M
2021-03-18 35.84 35.94 34.59 34.59 0.0M
2021-03-17 36.35 36.35 35.93 35.93 0.0M
2021-03-16 36.15 36.15 36.02 36.04 0.0M
2021-03-15 36.74 36.74 35.85 36.29 0.0M
2021-03-12 36.39 36.56 36.39 36.56 0.0M
2021-03-11 35.99 36.43 35.99 36.43 0.0M
2021-03-10 35.28 35.70 35.28 35.50 0.0M
2021-03-09 35.90 36.31 35.77 35.77 0.0M
2021-03-08 36.79 36.79 36.07 36.07 0.0M
2021-03-05 35.66 36.17 35.66 36.17 0.0M
2021-03-04 34.32 35.39 34.07 35.39 0.0M
2021-03-03 33.43 34.11 33.43 34.11 0.0M
2021-03-02 33.16 33.72 33.16 33.72 0.0M
2021-03-01 34.66 34.66 34.19 34.19 0.0M
2021-02-26 34.57 34.57 34.40 34.53 0.0M
2021-02-25 35.29 35.29 34.92 35.13 0.0M
2021-02-24 34.12 34.88 34.12 34.88 0.0M
2021-02-23 34.43 34.43 34.09 34.09 0.0M
2021-02-22 33.19 33.78 33.19 33.78 0.0M
2021-02-19 32.99 33.09 32.98 33.09 0.0M
2021-02-18 33.86 33.86 33.50 33.53 0.0M
2021-02-17 33.49 33.53 33.24 33.24 0.0M
2021-02-16 33.29 33.29 33.19 33.19 0.0M
2021-02-15 33.32 33.32 33.23 33.23 0.0M
2021-02-12 32.17 32.87 32.17 32.87 0.0M
2021-02-11 32.41 32.53 32.38 32.53 0.0M
2021-02-10 32.33 32.55 32.33 32.55 0.0M
2021-02-09 32.46 32.46 32.25 32.33 0.0M
2021-02-08 31.94 32.07 31.94 32.07 0.0M
2021-02-05 31.55 31.70 31.55 31.70 0.0M
2021-02-04 31.31 31.39 31.22 31.22 0.0M
2021-02-03 30.89 31.25 30.88 31.25 0.0M
2021-02-02 30.39 30.73 30.39 30.73 0.0M
2021-02-01 29.74 29.88 29.63 29.88 0.0M
2021-01-29 29.48 29.72 29.48 29.63 0.0M
2021-01-28 29.67 29.79 29.67 29.71 0.0M
2021-01-27 29.87 30.01 29.75 30.01 0.0M
2021-01-26 29.68 29.90 29.68 29.79 0.0M
2021-01-25 29.77 29.77 29.62 29.62 0.0M
2021-01-22 29.65 29.66 29.40 29.66 0.0M
2021-01-21 30.02 30.02 29.94 30.00 0.0M
2021-01-20 30.23 30.23 30.16 30.16 0.0M
2021-01-19 29.82 30.08 29.77 30.08 0.0M
2021-01-18 29.76 29.79 29.75 29.75 0.0M
2021-01-15 30.16 30.16 29.84 29.84 0.0M
2021-01-14 30.35 30.35 30.11 30.18 0.0M
2021-01-13 30.38 30.38 30.21 30.21 0.0M
2021-01-12 29.91 30.12 29.91 30.12 0.0M
2021-01-11 29.36 29.46 29.36 29.46 0.0M
2021-01-08 29.18 29.37 29.18 29.37 0.0M
2021-01-07 28.95 29.03 28.78 29.03 0.0M
2021-01-06 28.77 28.89 28.77 28.89 0.0M
2021-01-05 27.86 28.81 27.86 28.81 0.0M
2021-01-04 28.86 28.86 27.81 27.81 0.0M