RICI® EnhancedSM WTI Crude Öl TR ETC (BNQD)

BNQD
🏛️ ドイツ →
72.75
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
2022-12-30 77.27 77.27 76.60 76.69 0.0M
2022-12-29 76.71 76.74 76.20 76.51 0.0M
2022-12-28 77.80 77.84 77.13 77.13 0.0M
2022-12-27 78.11 78.77 77.48 78.77 0.0M
2022-12-23 76.08 77.70 76.08 77.70 0.0M
2022-12-22 76.20 77.32 76.20 76.53 0.0M
2022-12-21 74.59 76.36 74.59 76.36 0.0M
2022-12-20 74.01 74.54 73.90 73.90 0.0M
2022-12-19 73.66 74.59 73.66 74.59 0.0M
2022-12-16 74.27 74.27 73.36 73.36 0.0M
2022-12-15 75.38 75.99 74.39 74.39 0.0M
2022-12-14 74.84 75.99 74.84 75.99 0.0M
2022-12-13 74.86 75.25 74.19 75.25 0.0M
2022-12-12 72.75 74.38 71.96 74.38 0.0M
2022-12-09 72.75 73.22 72.75 73.22 0.0M
2022-12-08 73.79 74.03 72.36 72.36 0.0M
2022-12-07 75.75 75.75 74.37 74.37 0.0M
2022-12-06 78.30 78.30 76.16 76.16 0.0M
2022-12-05 79.84 81.02 79.34 79.34 0.0M
2022-12-02 79.86 80.16 79.86 80.16 0.0M
2022-12-01 80.42 80.95 80.42 80.86 0.0M
2022-11-30 79.28 81.05 79.28 81.05 0.0M
2022-11-29 78.74 79.15 78.20 78.20 0.0M
2022-11-28 75.30 76.76 74.45 76.76 0.0M
2022-11-25 78.55 79.31 78.01 78.01 0.0M
2022-11-24 77.78 78.14 77.78 78.14 0.0M
2022-11-23 80.07 80.07 77.58 77.58 0.0M
2022-11-22 80.29 80.61 80.29 80.61 0.0M
2022-11-21 79.02 79.26 79.02 79.26 0.0M
2022-11-18 79.41 79.53 77.64 77.64 0.0M
2022-11-17 80.59 80.59 79.29 79.29 0.0M
2022-11-16 81.89 82.08 80.33 80.33 0.0M
2022-11-15 80.80 81.67 80.80 81.67 0.0M
2022-11-14 83.84 83.84 82.15 82.15 0.0M
2022-11-11 84.01 84.01 83.34 83.34 0.0M
2022-11-10 82.92 83.62 82.86 82.86 0.0M
2022-11-09 85.27 85.27 83.75 83.75 0.0M
2022-11-08 88.10 88.13 87.07 87.07 0.0M
2022-11-07 88.32 89.63 88.32 89.63 0.0M
2022-11-04 89.19 90.04 89.17 89.17 0.0M
2022-11-03 87.44 87.84 86.81 87.84 0.0M
2022-11-02 86.62 87.56 85.79 87.56 0.0M
2022-11-01 85.05 85.99 85.05 85.99 0.0M
2022-10-31 83.98 84.08 83.97 84.08 0.0M
2022-10-28 84.31 85.10 84.31 84.48 0.0M
2022-10-27 83.39 85.17 83.39 85.17 0.0M
2022-10-26 81.91 83.77 81.91 83.73 0.0M
2022-10-25 82.49 82.49 81.51 82.37 0.0M
2022-10-24 82.16 82.39 82.16 82.25 0.0M
2022-10-21 82.76 83.56 82.76 82.86 0.0M
2022-10-20 84.19 84.19 83.57 83.57 0.0M
2022-10-19 81.69 82.21 81.69 81.76 0.0M
2022-10-18 83.01 83.01 80.34 80.34 0.0M
2022-10-17 84.16 84.16 83.13 83.13 0.0M
2022-10-14 86.02 86.02 84.04 84.04 0.0M
2022-10-13 84.69 85.27 84.40 85.27 0.0M
2022-10-12 85.95 86.57 84.20 84.20 0.0M
2022-10-11 87.31 87.31 86.10 86.10 0.0M
2022-10-10 89.10 89.27 89.02 89.06 0.0M
2022-10-07 85.90 88.99 85.75 88.99 0.0M
2022-10-06 83.83 85.31 83.83 85.31 0.0M
2022-10-05 81.53 84.27 81.53 84.27 0.0M
2022-10-04 80.17 81.68 80.11 81.68 0.0M
2022-10-03 79.49 81.39 79.49 79.57 0.0M
2022-09-30 79.10 79.26 78.49 78.49 0.0M
2022-09-29 79.92 80.42 79.58 79.58 0.0M
2022-09-28 77.51 80.04 77.51 80.04 0.0M
2022-09-27 77.75 78.55 77.75 78.55 0.0M
2022-09-26 77.94 79.29 77.94 78.49 0.0M
2022-09-23 81.78 81.78 78.53 78.53 0.0M
2022-09-22 81.10 82.21 81.10 82.21 0.0M
2022-09-21 83.30 83.30 81.03 81.03 0.0M
2022-09-20 81.51 81.51 80.35 80.35 0.0M
2022-09-19 81.01 81.01 79.63 80.98 0.0M
2022-09-16 82.07 82.07 81.99 82.01 0.0M
2022-09-15 84.70 84.70 81.87 81.87 0.0M
2022-09-14 83.81 85.23 83.81 85.23 0.0M
2022-09-13 83.32 84.26 83.32 83.59 0.0M
2022-09-12 81.83 84.21 81.83 84.21 0.0M
2022-09-09 80.06 82.27 80.06 82.27 0.0M
2022-09-08 80.16 80.91 79.21 80.91 0.0M
2022-09-07 83.32 84.78 81.23 81.23 0.0M
2022-09-06 85.74 85.74 83.63 85.00 0.0M
2022-09-05 85.92 85.97 85.92 85.97 0.0M
2022-09-02 84.86 84.86 84.37 84.37 0.0M
2022-09-01 84.90 84.90 83.99 84.03 0.0M
2022-08-31 87.91 87.91 85.68 86.10 0.0M
2022-08-30 90.66 91.00 86.95 86.95 0.0M
2022-08-29 89.39 90.26 88.70 90.26 0.0M
2022-08-26 89.99 89.99 87.84 87.84 0.0M
2022-08-25 90.68 90.86 90.23 90.23 0.0M
2022-08-24 90.43 90.83 89.41 89.41 0.0M
2022-08-23 88.93 89.89 88.85 89.89 0.0M
2022-08-22 86.10 87.62 85.89 85.89 0.0M
2022-08-19 85.48 87.04 84.79 87.04 0.0M
2022-08-18 83.63 85.62 83.63 85.62 0.0M
2022-08-17 83.49 83.49 82.50 82.97 0.0M
2022-08-16 84.21 84.95 82.49 82.49 0.0M
2022-08-15 85.08 85.08 82.48 83.02 0.0M
2022-08-12 86.06 86.64 85.13 85.43 0.0M
2022-08-11 84.65 85.62 84.65 85.62 0.0M
2022-08-10 83.53 83.53 82.48 82.90 0.0M
2022-08-09 83.86 85.28 83.86 84.09 0.0M
2022-08-08 81.39 81.39 81.39 81.39 0.0M
2022-08-05 82.14 83.43 81.02 83.43 0.0M
2022-08-04 84.90 84.97 81.96 81.96 0.0M
2022-08-03 86.69 86.69 86.25 86.25 0.0M
2022-08-02 85.28 86.56 85.28 86.56 0.0M
2022-08-01 87.44 87.44 83.51 83.51 0.0M
2022-07-29 87.09 89.34 87.09 89.34 0.0M
2022-07-28 88.59 89.29 87.97 87.97 0.0M
2022-07-27 85.54 87.41 85.54 87.41 0.0M
2022-07-26 86.67 87.28 85.88 85.88 0.0M
2022-07-25 83.32 85.45 83.32 85.45 0.0M
2022-07-22 85.12 85.24 83.87 85.24 0.0M
2022-07-21 85.62 85.62 83.76 84.72 0.0M
2022-07-20 84.81 86.16 84.81 86.16 0.0M
2022-07-19 85.77 85.77 83.61 85.19 0.0M
2022-07-18 84.39 86.43 84.39 85.91 0.0M
2022-07-15 81.87 83.46 81.87 83.46 0.0M
2022-07-14 83.45 83.45 81.04 81.52 0.0M
2022-07-13 83.96 83.96 82.43 82.87 0.0M
2022-07-12 84.68 84.68 82.51 82.51 0.0M
2022-07-11 85.93 87.44 85.87 87.44 0.0M
2022-07-08 84.93 86.66 84.93 86.46 0.0M
2022-07-07 80.79 85.41 80.79 85.41 0.0M
2022-07-06 82.91 82.91 80.95 80.95 0.0M
2022-07-05 89.16 89.31 82.26 82.26 0.0M
2022-07-04 88.56 89.77 88.17 89.77 0.0M
2022-07-01 86.30 88.21 86.30 88.21 0.0M
2022-06-30 90.06 90.06 87.76 87.76 0.0M
2022-06-29 90.80 92.66 90.80 91.34 0.0M
2022-06-28 89.36 90.80 89.36 90.80 0.0M
2022-06-27 87.13 87.91 87.05 87.91 0.0M
2022-06-24 85.02 87.95 85.02 87.95 0.0M
2022-06-23 88.38 88.92 87.13 87.13 0.0M
2022-06-22 88.04 88.16 86.78 88.16 0.0M
2022-06-21 91.83 92.10 91.22 91.22 0.0M
2022-06-20 90.47 91.23 90.47 91.23 0.0M
2022-06-17 95.42 95.42 91.70 91.70 0.0M
2022-06-16 95.92 95.92 94.41 94.41 0.0M
2022-06-15 96.36 96.70 95.25 96.22 0.0M
2022-06-14 98.77 99.09 98.66 98.93 0.0M
2022-06-13 96.47 96.98 96.47 96.98 0.0M
2022-06-10 96.99 97.96 96.43 96.43 0.0M
2022-06-09 96.52 97.22 96.52 97.22 0.0M
2022-06-08 95.49 96.06 95.35 96.06 0.0M
2022-06-07 94.26 94.78 93.82 94.73 0.0M
2022-06-06 93.39 93.39 93.06 93.06 0.0M
2022-06-03 91.02 93.01 90.91 93.01 0.0M
2022-06-02 89.96 91.33 89.02 91.33 0.0M
2022-06-01 90.55 91.42 90.55 91.42 0.0M
2022-05-31 91.76 92.00 91.50 91.51 0.0M
2022-05-30 89.96 90.22 89.78 89.99 0.0M
2022-05-27 88.93 89.41 88.57 89.41 0.0M
2022-05-26 87.75 89.28 87.66 89.28 0.0M
2022-05-25 87.51 88.20 87.44 87.67 0.0M
2022-05-24 85.77 87.03 85.77 86.73 0.0M
2022-05-23 87.28 87.28 86.49 86.71 0.0M
2022-05-20 86.55 87.02 86.55 86.80 0.0M
2022-05-19 86.72 86.72 84.76 85.96 0.0M
2022-05-18 88.00 88.46 86.43 86.43 0.0M
2022-05-17 89.63 89.63 89.28 89.28 0.0M
2022-05-16 88.40 89.44 88.06 89.29 0.0M
2022-05-13 87.35 89.12 87.35 89.12 0.0M
2022-05-12 84.17 87.03 84.17 87.03 0.0M
2022-05-11 83.41 85.23 83.41 85.23 0.0M
2022-05-10 83.41 83.41 82.06 82.06 0.0M
2022-05-09 87.88 87.88 83.98 83.98 0.0M
2022-05-06 88.23 88.58 87.26 88.58 0.0M
2022-05-05 86.86 88.67 86.83 87.88 0.0M
2022-05-04 84.59 86.42 84.59 85.45 0.0M
2022-05-03 84.52 84.52 83.16 83.16 0.0M
2022-05-02 83.92 83.97 81.95 83.97 0.0M
2022-04-29 85.01 85.32 85.01 85.32 0.0M
2022-04-28 82.67 84.41 82.67 84.41 0.0M
2022-04-27 83.08 83.08 82.11 82.11 0.0M
2022-04-26 80.54 81.82 80.34 81.82 0.0M
2022-04-25 78.93 79.30 77.68 77.68 0.0M
2022-04-22 82.37 82.37 81.72 81.72 0.0M
2022-04-21 82.37 82.77 81.54 82.77 0.0M
2022-04-20 82.45 82.45 81.80 81.80 0.0M
2022-04-19 85.08 85.08 81.73 81.73 0.0M
2022-04-14 81.98 83.02 81.82 83.02 0.0M
2022-04-13 81.13 82.14 81.13 82.14 0.0M
2022-04-12 79.48 81.05 79.48 81.05 0.0M
2022-04-11 78.31 78.31 75.96 76.97 0.0M
2022-04-08 77.96 78.31 77.62 78.31 0.0M
2022-04-07 78.01 78.46 76.52 76.52 0.0M
2022-04-06 80.65 81.23 78.99 79.10 0.0M
2022-04-05 81.48 81.48 80.60 80.60 0.0M
2022-04-04 78.35 79.98 78.03 79.98 0.0M
2022-04-01 75.70 77.87 75.70 77.87 0.0M
2022-03-31 76.97 78.14 76.60 78.14 0.0M
2022-03-30 78.53 79.04 78.50 79.04 0.0M
2022-03-29 77.80 78.88 76.00 76.00 0.0M
2022-03-28 80.34 80.34 78.75 78.75 0.0M
2022-03-25 80.97 83.03 79.84 83.03 0.0M
2022-03-24 84.00 84.00 82.48 82.48 0.0M
2022-03-23 81.30 83.49 81.30 83.49 0.0M
2022-03-22 81.96 81.96 79.80 79.89 0.0M
2022-03-21 79.20 80.60 79.20 80.60 0.0M
2022-03-18 76.51 76.62 75.94 76.29 0.0M
2022-03-17 72.87 75.23 72.87 75.14 0.0M
2022-03-16 74.06 74.06 72.18 72.18 0.0M
2022-03-15 72.09 72.83 71.92 72.83 0.0M
2022-03-14 76.61 76.70 74.62 74.87 0.0M
2022-03-11 77.04 78.33 76.26 78.33 0.0M
2022-03-10 77.10 78.38 76.11 76.19 0.0M
2022-03-09 86.17 86.17 79.79 79.79 0.0M
2022-03-08 86.02 88.59 85.75 88.59 0.0M
2022-03-07 87.52 87.52 84.52 84.52 0.0M
2022-03-04 77.39 80.61 77.20 79.95 0.0M
2022-03-03 77.80 78.00 76.39 76.54 0.0M
2022-03-02 74.58 74.77 73.43 73.43 0.0M
2022-03-01 70.64 73.24 70.64 73.24 0.0M
2022-02-28 70.13 70.27 69.23 69.23 0.0M
2022-02-25 69.93 69.93 67.21 67.21 0.0M
2022-02-24 70.78 74.11 70.78 71.42 0.0M
2022-02-23 67.94 68.77 67.94 68.77 0.0M
2022-02-22 69.20 69.47 67.76 68.08 0.0M
2022-02-21 66.42 67.38 66.42 67.38 0.0M
2022-02-18 65.37 66.17 65.03 66.17 0.0M
2022-02-17 66.11 66.11 65.30 65.84 0.0M
2022-02-16 66.27 67.10 66.27 67.10 0.0M
2022-02-15 68.03 68.03 65.94 65.94 0.0M
2022-02-14 67.83 67.83 67.48 67.72 0.0M
2022-02-11 65.76 66.69 65.76 66.69 0.0M
2022-02-10 66.04 66.30 66.04 66.30 0.0M
2022-02-09 64.93 65.93 64.67 65.93 0.0M
2022-02-08 66.10 66.10 64.80 64.80 0.0M
2022-02-07 66.41 66.41 66.21 66.21 0.0M
2022-02-04 65.44 66.54 65.43 66.54 0.0M
2022-02-03 64.88 64.88 64.08 64.58 0.0M
2022-02-02 64.87 65.33 64.44 64.44 0.0M
2022-02-01 64.97 65.18 64.73 65.18 0.0M
2022-01-31 65.46 65.46 65.10 65.10 0.0M
2022-01-28 65.76 65.76 65.52 65.62 0.0M
2022-01-27 65.15 66.06 65.15 65.86 0.0M
2022-01-26 64.17 65.19 64.17 65.19 0.0M
2022-01-25 63.06 63.67 62.81 63.67 0.0M
2022-01-24 64.21 64.21 62.38 62.38 0.0M
2022-01-21 64.41 64.41 63.03 63.75 0.0M
2022-01-20 63.44 64.41 63.44 64.41 0.0M
2022-01-19 63.70 64.08 63.70 64.08 0.0M
2022-01-18 63.38 63.40 63.02 63.04 0.0M
2022-01-17 61.59 62.17 61.59 62.17 0.0M
2022-01-14 60.98 61.68 60.81 61.68 0.0M
2022-01-13 60.76 60.95 60.76 60.95 0.0M
2022-01-12 60.90 61.19 60.90 61.19 0.0M
2022-01-11 59.55 60.81 59.55 60.81 0.0M
2022-01-10 60.01 60.01 59.42 59.42 0.0M
2022-01-07 60.30 60.48 59.83 59.83 0.0M
2022-01-06 59.13 60.21 59.13 60.21 0.0M
2022-01-05 59.23 59.54 59.23 59.54 0.0M
2022-01-04 58.48 59.23 58.48 59.06 0.0M
2022-01-03 57.93 58.36 57.70 58.36 0.0M