RICI Enhanced Zink TR EUR Hedge ETC (B4N7)

B4N7
🏛️ ドイツ →
42.99
最終更新: 2025-10-03
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
2022-12-30 37.25 37.41 37.25 37.40 0.0M
2022-12-29 37.89 37.89 37.89 37.89 0.0M
2022-12-28 38.06 38.46 37.56 37.56 0.0M
2022-12-27 36.90 36.90 36.90 36.90 0.0M
2022-12-23 36.61 36.74 36.61 36.74 0.0M
2022-12-22 37.29 37.29 36.58 36.58 0.0M
2022-12-21 38.03 38.03 37.71 37.71 0.0M
2022-12-20 37.64 38.29 37.64 38.29 0.0M
2022-12-19 37.75 37.75 37.64 37.64 0.0M
2022-12-16 39.01 39.01 37.90 37.90 0.0M
2022-12-15 40.19 40.19 39.88 39.88 0.0M
2022-12-14 41.32 41.32 40.27 40.27 0.0M
2022-12-13 40.65 41.30 40.65 41.30 0.0M
2022-12-12 40.04 40.23 40.04 40.23 0.0M
2022-12-09 40.17 40.17 39.91 39.91 0.0M
2022-12-08 39.93 40.24 39.93 40.03 0.0M
2022-12-07 38.60 38.88 38.60 38.86 0.0M
2022-12-06 39.15 39.16 39.12 39.12 0.0M
2022-12-05 39.22 39.29 38.82 38.82 0.0M
2022-12-02 38.13 38.35 37.74 38.35 0.0M
2022-12-01 38.20 38.20 37.97 37.97 0.0M
2022-11-30 36.80 38.08 36.80 38.08 0.0M
2022-11-29 37.16 37.16 36.82 36.82 0.0M
2022-11-28 36.35 36.52 36.35 36.52 0.0M
2022-11-25 36.48 36.55 36.48 36.55 0.0M
2022-11-24 36.62 36.73 36.62 36.73 0.0M
2022-11-23 36.33 36.39 36.22 36.39 0.0M
2022-11-22 36.52 36.52 36.52 36.52 0.0M
2022-11-21 37.02 37.02 36.75 36.75 0.0M
2022-11-18 37.47 37.47 37.47 37.47 0.0M
2022-11-17 37.35 37.35 37.06 37.06 0.0M
2022-11-16 38.34 38.54 38.34 38.54 0.0M
2022-11-15 38.66 38.70 38.66 38.70 0.0M
2022-11-14 37.49 37.67 37.49 37.67 0.0M
2022-11-11 37.15 37.15 37.15 37.15 0.0M
2022-11-10 34.86 34.86 34.48 34.48 0.0M
2022-11-09 35.63 35.63 35.02 35.14 0.0M
2022-11-08 35.53 35.53 35.24 35.31 0.0M
2022-11-07 35.85 35.85 35.27 35.27 0.0M
2022-11-04 34.13 35.18 34.03 35.18 0.0M
2022-11-03 33.08 33.08 32.45 32.45 0.0M
2022-11-02 33.58 33.60 33.25 33.25 0.0M
2022-11-01 33.00 33.42 33.00 33.42 0.0M
2022-10-31 33.09 33.09 32.76 32.76 0.0M
2022-10-28 34.67 34.67 34.06 34.06 0.0M
2022-10-27 36.15 36.18 36.06 36.06 0.0M
2022-10-26 35.60 35.60 35.55 35.55 0.0M
2022-10-25 35.57 35.57 34.77 34.88 0.0M
2022-10-24 35.77 35.89 35.77 35.89 0.0M
2022-10-21 35.66 35.90 35.66 35.90 0.0M
2022-10-20 35.05 35.05 34.92 34.92 0.0M
2022-10-19 34.48 34.71 34.33 34.71 0.0M
2022-10-18 34.21 34.23 34.16 34.22 0.0M
2022-10-17 34.20 34.57 34.20 34.56 0.0M
2022-10-14 35.43 35.46 34.61 34.69 0.0M
2022-10-13 34.98 34.98 34.31 34.69 0.0M
2022-10-12 34.82 34.91 34.82 34.87 0.0M
2022-10-11 34.95 35.08 34.88 34.98 0.0M
2022-10-10 35.40 35.75 35.40 35.75 0.0M
2022-10-07 36.64 36.64 36.31 36.31 0.0M
2022-10-06 37.53 37.53 37.12 37.12 0.0M
2022-10-05 36.74 36.74 36.15 36.15 0.0M
2022-10-04 35.72 36.47 35.72 36.47 0.0M
2022-10-03 35.14 35.14 35.14 35.14 0.0M
2022-09-30 35.65 35.66 35.65 35.66 0.0M
2022-09-29 34.26 34.49 34.26 34.49 0.0M
2022-09-28 33.79 33.79 33.79 33.79 0.0M
2022-09-27 35.43 35.43 35.19 35.19 0.0M
2022-09-26 35.55 35.55 35.43 35.43 0.0M
2022-09-23 36.55 36.55 36.55 36.55 0.0M
2022-09-22 37.21 37.77 37.21 37.43 0.0M
2022-09-21 37.37 37.37 37.37 37.37 0.0M
2022-09-20 37.12 37.12 37.12 37.12 0.0M
2022-09-19 36.56 37.11 36.53 37.11 0.0M
2022-09-16 36.63 37.03 36.32 37.03 0.0M
2022-09-15 38.61 38.61 38.12 38.12 0.0M
2022-09-14 37.94 37.94 37.94 37.94 0.0M
2022-09-13 39.12 39.12 39.12 39.12 0.0M
2022-09-12 37.88 37.88 37.73 37.73 0.0M
2022-09-09 37.45 37.79 37.45 37.79 0.0M
2022-09-08 36.45 36.45 36.20 36.20 0.0M
2022-09-07 35.69 36.35 35.69 36.35 0.0M
2022-09-06 36.93 37.42 36.60 36.60 0.0M
2022-09-05 36.45 37.27 36.45 37.27 0.0M
2022-09-02 36.59 36.59 36.39 36.39 0.0M
2022-09-01 37.54 37.54 37.13 37.13 0.0M
2022-08-31 39.96 40.10 39.96 40.10 0.0M
2022-08-30 40.17 40.33 39.65 39.65 0.0M
2022-08-29 41.12 41.12 40.66 40.66 0.0M
2022-08-26 40.89 40.89 40.89 40.89 0.0M
2022-08-25 40.93 40.93 40.89 40.89 0.0M
2022-08-24 40.18 40.18 40.18 40.18 0.0M
2022-08-23 40.69 40.73 40.46 40.46 0.0M
2022-08-22 40.30 40.31 40.30 40.31 0.0M
2022-08-19 40.32 40.34 40.32 40.34 0.0M
2022-08-18 39.82 40.39 39.82 40.39 0.0M
2022-08-17 41.07 41.07 40.16 40.17 0.0M
2022-08-16 41.96 42.36 41.96 42.36 0.0M
2022-08-15 40.65 40.73 40.65 40.73 0.0M
2022-08-12 42.12 42.12 42.12 42.12 0.0M
2022-08-11 41.90 41.90 41.90 41.90 0.0M
2022-08-10 40.70 40.85 40.70 40.85 0.0M
2022-08-09 39.61 40.36 39.61 40.36 0.0M
2022-08-08 39.90 39.90 39.74 39.74 0.0M
2022-08-05 39.58 39.58 39.58 39.58 0.0M
2022-08-04 37.75 39.88 37.75 39.88 0.0M
2022-08-03 38.06 38.06 37.84 37.84 0.0M
2022-08-02 38.69 38.69 38.69 38.69 0.0M
2022-08-01 37.93 37.93 37.78 37.78 0.0M
2022-07-29 37.43 37.43 37.43 37.43 0.0M
2022-07-28 36.28 36.28 36.28 36.28 0.0M
2022-07-27 35.17 35.17 35.17 35.17 0.0M
2022-07-26 35.45 35.93 35.45 35.93 0.0M
2022-07-25 34.81 34.94 34.81 34.94 0.0M
2022-07-22 34.78 34.78 34.71 34.71 0.0M
2022-07-21 34.54 34.54 34.04 34.04 0.0M
2022-07-20 34.93 34.93 34.93 34.93 0.0M
2022-07-19 34.46 34.46 34.36 34.36 0.0M
2022-07-18 34.91 35.15 34.91 35.15 0.0M
2022-07-15 33.30 34.68 33.30 34.68 0.0M
2022-07-14 33.64 33.81 33.64 33.81 0.0M
2022-07-13 35.09 35.09 35.09 35.09 0.0M
2022-07-12 35.93 35.93 35.93 35.93 0.0M
2022-07-11 36.80 36.80 36.80 36.80 0.0M
2022-07-08 37.06 37.06 36.59 36.59 0.0M
2022-07-07 36.83 36.83 36.83 36.83 0.0M
2022-07-06 36.75 36.94 36.75 36.94 0.0M
2022-07-05 37.01 37.01 36.92 36.92 0.0M
2022-07-04 36.95 37.05 36.95 37.05 0.0M
2022-07-01 37.86 37.86 37.86 37.86 0.0M
2022-06-30 40.05 40.05 39.89 39.89 0.0M
2022-06-29 40.02 40.02 40.02 40.02 0.0M
2022-06-28 40.18 40.18 40.18 40.18 0.0M
2022-06-27 38.98 38.98 38.98 38.98 0.0M
2022-06-24 40.18 40.18 40.18 40.18 0.0M
2022-06-23 42.40 42.40 42.13 42.13 0.0M
2022-06-22 42.24 42.24 42.19 42.19 0.0M
2022-06-21 42.59 42.59 42.59 42.59 0.0M
2022-06-20 41.98 41.98 41.98 41.98 0.0M
2022-06-17 43.12 43.13 43.12 43.13 0.0M
2022-06-16 43.45 43.45 42.48 42.48 0.0M
2022-06-15 42.92 42.92 42.92 42.92 0.0M
2022-06-14 43.16 43.18 43.03 43.03 0.0M
2022-06-13 42.90 42.90 42.90 42.90 0.0M
2022-06-10 44.61 44.61 44.61 44.61 0.0M
2022-06-09 45.05 45.05 45.05 45.05 0.0M
2022-06-08 44.90 44.90 44.90 44.90 0.0M
2022-06-07 44.80 44.80 44.80 44.80 0.0M
2022-06-06 46.08 46.08 45.53 45.53 0.0M
2022-06-03 45.33 45.33 45.33 45.33 0.0M
2022-06-02 45.33 45.33 45.33 45.33 0.0M
2022-06-01 45.55 45.55 45.55 45.55 0.0M
2022-05-31 46.25 46.27 46.01 46.01 0.0M
2022-05-30 46.20 46.28 46.20 46.28 0.0M
2022-05-27 44.67 44.79 44.67 44.79 0.0M
2022-05-26 44.33 44.33 44.33 44.33 0.0M
2022-05-25 44.38 44.38 44.18 44.18 0.0M
2022-05-24 44.27 44.27 44.27 44.27 0.0M
2022-05-23 43.93 43.93 43.93 43.93 0.0M
2022-05-20 44.25 44.25 44.09 44.09 0.0M
2022-05-19 42.58 43.04 42.58 43.04 0.0M
2022-05-18 42.83 42.83 42.83 42.83 0.0M
2022-05-17 42.81 43.33 42.81 43.33 0.0M
2022-05-16 41.90 41.90 41.90 41.90 0.0M
2022-05-13 41.60 41.75 41.60 41.75 0.0M
2022-05-12 41.37 41.37 41.37 41.37 0.0M
2022-05-11 42.79 42.79 42.79 42.79 0.0M
2022-05-10 42.79 42.79 42.22 42.22 0.0M
2022-05-09 43.15 43.15 42.54 42.54 0.0M
2022-05-06 44.42 44.42 44.42 44.42 0.0M
2022-05-05 46.17 46.17 46.12 46.12 0.0M
2022-05-04 45.24 45.67 45.24 45.67 0.0M
2022-05-03 45.87 45.87 44.79 44.79 0.0M
2022-04-29 47.33 47.33 47.33 47.33 0.0M
2022-04-28 48.27 48.53 46.96 46.96 0.0M
2022-04-27 48.20 48.75 48.13 48.17 0.0M
2022-04-26 47.91 47.91 47.68 47.68 0.0M
2022-04-25 48.37 48.37 48.37 48.37 0.0M
2022-04-22 49.73 50.21 49.73 49.79 0.0M
2022-04-21 49.33 50.31 49.33 50.31 0.0M
2022-04-20 49.77 49.77 49.66 49.66 0.0M
2022-04-19 50.02 50.12 49.73 50.12 0.0M
2022-04-14 49.05 49.05 49.05 49.05 0.0M
2022-04-13 48.79 48.79 48.79 48.79 0.0M
2022-04-12 48.24 48.24 48.24 48.24 0.0M
2022-04-11 47.26 47.26 47.26 47.26 0.0M
2022-04-08 47.06 47.06 47.06 47.06 0.0M
2022-04-07 47.20 47.20 47.20 47.20 0.0M
2022-04-05 47.52 47.52 47.52 47.52 0.0M
2022-04-04 47.68 47.68 47.68 47.68 0.0M
2022-04-01 45.97 45.97 45.97 45.97 0.0M
2022-03-31 45.81 45.81 45.81 45.81 0.0M
2022-03-29 45.99 45.99 45.99 45.99 0.0M
2022-03-28 45.71 45.71 45.71 45.71 0.0M
2022-03-21 46.76 46.76 46.63 46.63 0.0M
2022-03-16 44.11 44.18 44.11 44.18 0.0M
2022-03-15 43.41 43.61 43.22 43.55 0.0M
2022-03-14 43.60 43.60 43.55 43.55 0.0M
2022-03-11 43.23 43.23 42.84 42.84 0.0M
2022-03-10 44.15 44.41 44.10 44.10 0.0M
2022-03-09 45.49 45.49 44.39 44.39 0.0M
2022-03-08 46.62 46.67 46.62 46.67 0.0M
2022-03-07 46.90 46.92 45.61 45.61 0.0M
2022-03-04 46.06 46.14 45.92 46.14 0.0M
2022-03-03 46.14 46.14 45.27 45.27 0.0M
2022-03-02 44.93 45.27 44.93 45.27 0.0M
2022-03-01 43.20 43.30 43.20 43.30 0.0M
2022-02-28 42.58 42.61 42.54 42.61 0.0M
2022-02-25 42.05 42.05 41.99 41.99 0.0M
2022-02-24 42.20 42.42 42.20 42.42 0.0M
2022-02-23 41.83 41.83 41.42 41.42 0.0M
2022-02-22 41.64 41.64 41.64 41.64 0.0M
2022-02-21 41.62 41.62 41.22 41.22 0.0M
2022-02-18 42.23 42.23 42.23 42.23 0.0M
2022-02-17 41.68 41.92 41.68 41.92 0.0M
2022-02-16 41.71 41.84 41.71 41.84 0.0M
2022-02-15 41.27 41.39 41.24 41.39 0.0M
2022-02-14 41.75 41.75 41.24 41.24 0.0M
2022-02-11 42.30 42.30 42.21 42.21 0.0M
2022-02-10 42.92 42.92 42.68 42.68 0.0M
2022-02-09 41.44 41.45 41.44 41.45 0.0M
2022-02-08 42.20 42.20 41.88 41.88 0.0M
2022-02-07 41.57 41.76 41.57 41.76 0.0M
2022-02-04 41.71 41.71 41.70 41.70 0.0M
2022-02-03 41.63 41.63 41.63 41.63 0.0M
2022-02-02 41.37 41.58 41.37 41.58 0.0M
2022-02-01 41.50 41.50 41.49 41.49 0.0M
2022-01-31 41.38 41.38 41.38 41.38 0.0M
2022-01-28 41.86 41.86 41.45 41.45 0.0M
2022-01-27 41.56 41.58 41.56 41.58 0.0M
2022-01-26 41.50 41.50 41.42 41.42 0.0M
2022-01-25 41.08 41.29 41.08 41.29 0.0M
2022-01-24 40.92 40.92 40.78 40.92 0.0M
2022-01-21 41.73 41.85 41.73 41.85 0.0M
2022-01-20 41.47 41.47 41.47 41.47 0.0M
2022-01-19 40.92 41.45 40.92 41.45 0.0M
2022-01-18 40.30 40.77 40.30 40.77 0.0M
2022-01-17 40.34 40.34 40.34 40.34 0.0M
2022-01-14 41.15 41.15 41.11 41.11 0.0M
2022-01-13 40.49 40.49 40.48 40.48 0.0M
2022-01-12 40.87 41.02 40.87 41.02 0.0M
2022-01-11 40.21 40.82 40.21 40.82 0.0M
2022-01-10 40.66 40.83 40.15 40.15 0.0M
2022-01-07 41.11 41.11 41.11 41.11 0.0M
2022-01-06 40.56 40.60 40.43 40.60 0.0M
2022-01-05 40.96 40.96 40.96 40.96 0.0M
2022-01-04 39.97 40.13 39.97 40.13 0.0M
2022-01-03 39.96 39.96 39.96 39.96 0.0M