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
2024-12-30 56.32 56.53 56.32 56.53 0.0M
2024-12-27 55.82 56.30 55.82 56.30 0.0M
2024-12-23 55.70 55.70 55.02 55.18 0.0M
2024-12-20 55.27 55.41 55.02 55.41 0.0M
2024-12-19 55.73 56.06 55.51 55.51 0.0M
2024-12-18 56.32 56.63 56.32 56.63 0.0M
2024-12-17 56.35 56.35 55.63 55.63 0.0M
2024-12-16 56.43 56.43 56.37 56.37 0.0M
2024-12-13 56.36 56.73 56.36 56.73 0.0M
2024-12-12 56.43 56.43 55.60 55.60 0.0M
2024-12-11 55.50 56.08 55.50 55.99 0.0M
2024-12-10 55.21 55.61 55.15 55.61 0.0M
2024-12-09 55.03 55.51 55.03 55.51 0.0M
2024-12-06 54.94 54.94 54.49 54.49 0.0M
2024-12-05 55.04 55.04 54.99 54.99 0.0M
2024-12-04 56.25 56.25 55.81 55.81 0.0M
2024-12-03 55.31 56.19 55.31 56.19 0.0M
2024-12-02 55.19 55.61 54.96 54.96 0.0M
2024-11-29 55.30 55.69 55.30 55.69 0.0M
2024-11-28 55.03 55.61 55.03 55.24 0.0M
2024-11-27 55.53 55.59 55.29 55.29 0.0M
2024-11-26 55.54 55.92 55.54 55.86 0.0M
2024-11-25 56.46 56.81 55.61 55.61 0.0M
2024-11-22 56.63 56.69 55.85 56.69 0.0M
2024-11-21 56.08 56.52 56.08 56.17 0.0M
2024-11-20 56.15 56.21 55.99 55.99 0.0M
2024-11-19 55.80 55.90 55.72 55.90 0.0M
2024-11-18 54.51 55.73 54.51 55.73 0.0M
2024-11-15 54.51 55.17 54.51 54.92 0.0M
2024-11-14 55.00 55.28 55.00 55.19 0.0M
2024-11-13 55.08 55.13 55.03 55.03 0.0M
2024-11-12 55.04 55.35 55.04 55.35 0.0M
2024-11-11 56.72 56.72 54.99 54.99 0.0M
2024-11-08 57.32 57.34 56.35 56.35 0.0M
2024-11-07 57.32 57.32 56.86 57.32 0.0M
2024-11-06 56.75 57.55 56.75 57.55 0.0M
2024-11-05 57.32 57.96 57.32 57.96 0.0M
2024-11-04 56.78 57.33 56.78 56.99 0.0M
2024-11-01 56.74 56.76 55.99 55.99 0.0M
2024-10-31 55.14 55.41 55.14 55.37 0.0M
2024-10-30 54.49 55.01 54.49 55.01 0.0M
2024-10-29 54.33 54.87 54.05 54.05 0.0M
2024-10-28 55.21 55.21 54.18 54.40 0.0M
2024-10-25 56.54 57.52 56.54 57.52 0.0M
2024-10-24 57.32 57.32 56.38 56.38 0.0M
2024-10-23 57.06 57.06 56.75 56.75 0.0M
2024-10-22 55.74 57.38 55.74 57.38 0.0M
2024-10-21 55.53 56.28 55.53 55.90 0.0M
2024-10-18 56.36 56.36 54.84 54.84 0.0M
2024-10-17 55.80 55.98 55.80 55.89 0.0M
2024-10-16 56.25 56.25 55.60 55.60 0.0M
2024-10-15 56.56 56.56 55.82 55.82 0.0M
2024-10-14 58.81 58.81 58.28 58.28 0.0M
2024-10-11 58.94 59.41 58.94 59.41 0.0M
2024-10-10 58.12 58.85 58.12 58.85 0.0M
2024-10-09 58.61 58.61 57.95 57.95 0.0M
2024-10-08 59.84 59.84 58.12 58.12 0.0M
2024-10-07 58.54 60.34 58.54 60.34 0.0M
2024-10-04 58.35 58.96 58.35 58.67 0.0M
2024-10-03 56.65 57.89 56.65 57.89 0.0M
2024-10-02 56.64 57.33 56.03 56.03 0.0M
2024-10-01 54.38 56.70 54.28 56.70 0.0M
2024-09-30 55.07 55.07 54.35 55.07 0.0M
2024-09-27 54.17 54.17 54.02 54.02 0.0M
2024-09-26 54.31 54.39 54.30 54.39 0.0M
2024-09-25 56.37 56.37 56.11 56.11 0.0M
2024-09-24 56.39 56.88 56.29 56.29 0.0M
2024-09-23 56.12 56.12 55.68 55.68 0.0M
2024-09-20 55.99 55.99 55.85 55.85 0.0M
2024-09-19 55.69 56.25 55.69 56.25 0.0M
2024-09-18 55.07 55.07 54.66 54.88 0.0M
2024-09-17 55.00 55.28 54.72 55.28 0.0M
2024-09-16 54.02 54.57 53.91 54.57 0.0M
2024-09-13 54.39 54.52 54.39 54.43 0.0M
2024-09-12 53.77 54.42 53.77 54.42 0.0M
2024-09-11 52.76 53.08 52.72 52.72 0.0M
2024-09-10 53.70 53.70 52.18 52.18 0.0M
2024-09-09 54.16 54.16 53.52 53.52 0.0M
2024-09-06 54.90 54.90 53.74 53.74 0.0M
2024-09-05 54.59 54.95 54.59 54.95 0.0M
2024-09-04 54.71 55.51 54.71 54.88 0.0M
2024-09-03 57.40 57.40 55.39 55.39 0.0M
2024-09-02 56.86 57.26 56.86 57.20 0.0M
2024-08-30 58.71 58.71 57.32 57.32 0.0M
2024-08-29 57.65 58.33 57.65 58.33 0.0M
2024-08-28 58.39 58.39 57.55 57.82 0.0M
2024-08-27 59.40 59.40 58.67 58.67 0.0M
2024-08-26 58.59 59.29 58.59 59.25 0.0M
2024-08-23 57.07 58.09 57.07 58.09 0.0M
2024-08-22 56.38 57.21 56.38 57.21 0.0M
2024-08-21 57.21 57.27 57.19 57.27 0.0M
2024-08-20 57.39 57.75 57.39 57.39 0.0M
2024-08-19 58.58 58.60 58.47 58.60 0.0M
2024-08-16 59.58 59.58 58.43 58.89 0.0M
2024-08-15 59.01 59.87 59.01 59.87 0.0M
2024-08-14 59.67 59.67 59.37 59.39 0.0M
2024-08-13 60.08 60.21 59.48 59.48 0.0M
2024-08-12 59.04 59.65 59.04 59.65 0.0M
2024-08-09 58.39 58.58 58.39 58.56 0.0M
2024-08-08 57.51 58.06 57.51 58.06 0.0M
2024-08-07 56.43 57.97 56.43 57.97 0.0M
2024-08-06 56.96 56.96 56.86 56.91 0.0M
2024-08-05 56.39 56.68 56.01 56.68 0.0M
2024-08-02 59.17 59.17 56.72 56.72 0.0M
2024-08-01 59.97 60.11 59.45 59.45 0.0M
2024-07-31 58.79 59.50 58.79 59.50 0.0M
2024-07-30 58.07 58.26 57.90 57.90 0.0M
2024-07-29 59.22 59.22 58.16 58.16 0.0M
2024-07-26 59.74 59.74 58.46 58.46 0.0M
2024-07-25 58.93 59.23 58.64 59.23 0.0M
2024-07-24 58.87 59.57 58.87 59.57 0.0M
2024-07-23 59.77 59.77 58.84 58.84 0.0M
2024-07-22 59.93 59.93 59.66 59.66 0.0M
2024-07-19 61.01 61.30 60.75 60.75 0.0M
2024-07-18 61.79 61.79 61.43 61.43 0.0M
2024-07-17 60.69 61.20 60.69 61.20 0.0M
2024-07-16 61.13 61.13 60.82 60.82 0.0M
2024-07-15 61.44 61.54 61.44 61.49 0.0M
2024-07-12 61.93 61.96 61.93 61.96 0.0M
2024-07-11 61.99 61.99 61.79 61.79 0.0M
2024-07-10 61.23 61.95 61.23 61.95 0.0M
2024-07-09 62.31 62.31 61.73 61.73 0.0M
2024-07-08 62.42 62.42 62.25 62.34 0.0M
2024-07-05 63.11 63.36 63.06 63.36 0.0M
2024-07-04 62.86 63.30 62.86 63.30 0.0M
2024-07-03 62.79 62.79 62.54 62.54 0.0M
2024-07-02 62.68 62.89 62.68 62.83 0.0M
2024-07-01 62.02 62.35 61.98 62.35 0.0M
2024-06-28 62.15 62.26 61.48 61.48 0.0M
2024-06-27 61.46 61.87 61.46 61.87 0.0M
2024-06-26 61.72 61.84 61.15 61.15 0.0M
2024-06-25 61.67 61.67 61.51 61.63 0.0M
2024-06-24 61.04 61.61 61.04 61.61 0.0M
2024-06-21 61.24 61.39 61.24 61.39 0.0M
2024-06-20 61.26 61.41 61.26 61.41 0.0M
2024-06-19 61.11 61.27 61.11 61.27 0.0M
2024-06-18 60.35 60.85 60.35 60.85 0.0M
2024-06-17 59.59 60.15 59.59 60.15 0.0M
2024-06-14 59.98 60.32 59.93 59.93 0.0M
2024-06-13 59.76 60.14 59.76 60.14 0.0M
2024-06-12 59.85 60.14 59.71 59.71 0.0M
2024-06-11 59.31 59.76 59.26 59.76 0.0M
2024-06-10 58.23 59.08 58.23 59.08 0.0M
2024-06-07 57.92 58.13 57.92 57.93 0.0M
2024-06-06 57.31 57.86 57.31 57.86 0.0M
2024-06-05 56.82 56.92 56.75 56.75 0.0M
2024-06-04 57.32 57.32 56.81 56.81 0.0M
2024-06-03 59.42 59.62 57.70 57.70 0.0M
2024-05-31 59.55 59.90 59.38 59.38 0.0M
2024-05-30 60.17 60.31 60.02 60.02 0.0M
2024-05-29 60.88 60.96 60.36 60.36 0.0M
2024-05-28 59.91 60.52 59.91 60.52 0.0M
2024-05-27 59.35 59.82 59.35 59.82 0.0M
2024-05-24 58.73 59.07 58.54 59.07 0.0M
2024-05-23 59.07 59.64 58.95 58.95 0.0M
2024-05-22 59.59 59.77 59.51 59.51 0.0M
2024-05-21 60.13 60.14 59.85 60.14 0.0M
2024-05-20 60.67 60.67 60.39 60.45 0.0M
2024-05-17 60.22 60.25 59.91 60.25 0.0M
2024-05-16 59.71 59.71 59.41 59.65 0.0M
2024-05-15 59.51 59.51 59.12 59.34 0.0M
2024-05-14 59.85 59.85 59.20 59.20 0.0M
2024-05-13 59.24 59.71 59.24 59.71 0.0M
2024-05-10 60.42 60.42 59.78 59.78 0.0M
2024-05-09 59.93 60.19 59.83 59.83 0.0M
2024-05-08 59.01 59.84 58.97 59.84 0.0M
2024-05-07 59.58 59.58 59.38 59.47 0.0M
2024-05-06 59.72 59.76 59.62 59.62 0.0M
2024-05-03 59.89 59.89 59.52 59.52 0.0M
2024-05-02 59.83 59.83 59.60 59.60 0.0M
2024-04-30 61.93 62.41 61.73 61.73 0.0M
2024-04-29 62.22 62.71 62.18 62.18 0.0M
2024-04-26 62.80 62.85 62.78 62.78 0.0M
2024-04-25 62.18 62.18 61.55 61.55 0.0M
2024-04-24 62.30 62.30 61.85 61.87 0.0M
2024-04-23 61.50 61.72 61.06 61.72 0.0M
2024-04-22 60.74 61.33 60.74 61.33 0.0M
2024-04-19 62.23 62.23 61.00 61.60 0.0M
2024-04-18 61.87 61.87 61.36 61.68 0.0M
2024-04-17 63.42 63.42 62.78 62.78 0.0M
2024-04-16 63.69 63.69 63.28 63.69 0.0M
2024-04-15 63.16 63.20 62.81 62.81 0.0M
2024-04-12 63.74 64.01 63.74 64.01 0.0M
2024-04-11 63.66 63.66 63.27 63.27 0.0M
2024-04-10 63.18 63.29 62.98 62.98 0.0M
2024-04-09 63.68 63.68 63.17 63.17 0.0M
2024-04-08 63.07 63.37 63.07 63.24 0.0M
2024-04-05 63.85 64.06 63.81 64.06 0.0M
2024-04-04 62.90 62.96 62.80 62.80 0.0M
2024-04-03 62.61 63.09 62.61 63.09 0.0M
2024-04-02 62.01 62.45 62.01 62.37 0.0M
2024-03-28 60.80 61.27 60.80 61.27 0.0M
2024-03-27 60.16 60.40 60.16 60.40 0.0M
2024-03-26 60.76 60.99 60.76 60.76 0.0M
2024-03-25 60.25 60.79 60.25 60.79 0.0M
2024-03-22 60.19 60.48 60.12 60.12 0.0M
2024-03-21 60.72 60.72 60.20 60.20 0.0M
2024-03-20 60.92 60.94 60.35 60.35 0.0M
2024-03-19 60.79 61.19 60.79 61.19 0.0M
2024-03-18 60.38 60.63 60.37 60.63 0.0M
2024-03-15 59.72 60.10 59.64 60.10 0.0M
2024-03-14 59.24 59.78 59.24 59.78 0.0M
2024-03-13 58.02 58.91 58.02 58.91 0.0M
2024-03-12 58.39 58.39 58.07 58.24 0.0M
2024-03-11 57.87 58.08 57.59 58.08 0.0M
2024-03-08 58.66 58.66 57.85 57.85 0.0M
2024-03-07 57.99 58.14 57.87 58.14 0.0M
2024-03-06 57.65 58.63 57.65 58.63 0.0M
2024-03-05 57.83 58.00 57.83 58.00 0.0M
2024-03-04 58.35 58.35 58.05 58.28 0.0M
2024-03-01 57.65 58.77 57.65 58.77 0.0M
2024-02-29 57.50 57.80 57.50 57.80 0.0M
2024-02-28 57.82 57.82 57.52 57.62 0.0M
2024-02-27 57.56 57.85 57.26 57.85 0.0M
2024-02-26 56.59 57.30 56.59 57.30 0.0M
2024-02-23 57.68 57.68 57.18 57.18 0.0M
2024-02-22 57.71 57.88 57.36 57.88 0.0M
2024-02-21 57.23 57.55 57.14 57.55 0.0M
2024-02-20 58.15 58.15 57.36 57.36 0.0M
2024-02-19 57.78 58.02 57.78 58.02 0.0M
2024-02-16 57.65 57.85 57.37 57.85 0.0M
2024-02-15 56.84 57.91 56.82 57.91 0.0M
2024-02-14 57.83 58.04 57.61 57.61 0.0M
2024-02-13 57.80 58.02 57.80 58.02 0.0M
2024-02-12 57.29 57.39 57.12 57.39 0.0M
2024-02-09 57.14 57.18 57.07 57.18 0.0M
2024-02-08 56.02 56.96 56.02 56.96 0.0M
2024-02-07 55.54 55.76 55.54 55.69 0.0M
2024-02-06 55.32 55.56 55.32 55.56 0.0M
2024-02-05 54.93 54.93 54.52 54.76 0.0M
2024-02-02 55.67 55.73 54.63 54.63 0.0M
2024-02-01 56.81 57.23 56.81 57.23 0.0M
2024-01-31 57.85 57.85 57.17 57.17 0.0M
2024-01-30 57.59 58.03 57.34 58.03 0.0M
2024-01-29 58.46 58.46 57.18 57.69 0.0M
2024-01-26 57.40 57.40 57.23 57.23 0.0M
2024-01-25 56.63 57.20 56.63 57.20 0.0M
2024-01-24 56.26 56.68 55.80 56.68 0.0M
2024-01-23 56.24 56.24 55.62 56.20 0.0M
2024-01-22 54.96 55.92 54.96 55.92 0.0M
2024-01-19 55.57 55.57 55.33 55.33 0.0M
2024-01-18 55.01 55.24 54.76 55.24 0.0M
2024-01-17 54.35 54.58 54.06 54.58 0.0M
2024-01-16 54.87 55.46 54.87 55.01 0.0M
2024-01-15 55.23 55.23 54.63 55.04 0.0M
2024-01-12 55.85 56.40 55.34 55.34 0.0M
2024-01-11 54.60 55.56 54.60 55.56 0.0M
2024-01-10 54.65 54.71 54.62 54.62 0.0M
2024-01-09 54.12 54.90 54.12 54.89 0.0M
2024-01-08 55.06 55.06 53.55 53.55 0.0M
2024-01-05 54.96 55.68 54.96 55.68 0.0M
2024-01-04 55.69 55.69 54.14 54.14 0.0M
2024-01-03 53.65 55.27 53.65 55.27 0.0M
2024-01-02 55.48 55.79 53.94 53.94 0.0M