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
2024-12-30 83.50 83.66 83.50 83.66 0.0M
2024-12-27 82.84 83.47 82.60 83.47 0.0M
2024-12-23 82.69 82.69 82.00 82.00 0.0M
2024-12-20 82.33 82.33 81.81 82.23 0.0M
2024-12-19 82.84 82.98 82.65 82.65 0.0M
2024-12-18 82.89 83.47 82.89 83.47 0.0M
2024-12-17 82.95 82.95 82.09 82.09 0.0M
2024-12-16 83.13 83.13 83.03 83.03 0.0M
2024-12-13 83.18 83.46 83.18 83.46 0.0M
2024-12-12 82.85 82.85 81.85 81.85 0.0M
2024-12-11 81.68 82.44 81.68 82.44 0.0M
2024-12-10 80.82 81.74 80.82 81.74 0.0M
2024-12-09 80.51 81.07 80.51 81.07 0.0M
2024-12-06 80.19 80.19 79.29 79.60 0.0M
2024-12-05 80.76 80.76 80.36 80.36 0.0M
2024-12-04 82.23 82.23 81.80 81.80 0.0M
2024-12-03 81.34 82.56 81.34 82.56 0.0M
2024-12-02 81.13 81.61 80.93 80.93 0.0M
2024-11-29 80.85 81.48 80.85 81.48 0.0M
2024-11-28 80.70 81.39 80.70 80.79 0.0M
2024-11-27 81.60 81.93 80.76 80.76 0.0M
2024-11-26 81.88 82.30 81.88 82.30 0.0M
2024-11-25 83.34 83.70 81.85 81.85 0.0M
2024-11-22 83.35 84.16 82.80 84.16 0.0M
2024-11-21 82.14 82.92 82.14 82.64 0.0M
2024-11-20 81.94 82.20 81.94 82.20 0.0M
2024-11-19 81.43 81.60 81.39 81.60 0.0M
2024-11-18 79.79 81.44 79.79 81.44 0.0M
2024-11-15 79.67 80.51 79.67 80.36 0.0M
2024-11-14 80.46 81.08 80.46 80.58 0.0M
2024-11-13 80.14 80.33 80.01 80.33 0.0M
2024-11-12 79.94 80.52 79.86 80.52 0.0M
2024-11-11 81.85 81.85 79.73 79.73 0.0M
2024-11-08 82.06 82.06 80.77 80.77 0.0M
2024-11-07 82.21 82.21 81.48 81.94 0.0M
2024-11-06 81.50 82.70 81.50 82.70 0.0M
2024-11-05 81.16 81.87 81.16 81.87 0.0M
2024-11-04 80.37 81.04 80.37 80.68 0.0M
2024-11-01 80.49 80.52 79.36 79.36 0.0M
2024-10-31 78.27 78.73 78.27 78.63 0.0M
2024-10-30 77.56 78.08 77.56 78.08 0.0M
2024-10-29 77.47 78.29 77.15 77.15 0.0M
2024-10-28 78.60 78.60 77.07 77.50 0.0M
2024-10-25 80.56 81.89 80.56 81.89 0.0M
2024-10-24 81.92 81.92 80.41 80.41 0.0M
2024-10-23 81.48 81.48 81.10 81.10 0.0M
2024-10-22 79.35 81.75 79.35 81.75 0.0M
2024-10-21 78.83 79.89 78.83 79.56 0.0M
2024-10-18 80.07 80.07 77.76 77.76 0.0M
2024-10-17 79.19 79.44 79.19 79.44 0.0M
2024-10-16 79.63 79.63 78.71 78.71 0.0M
2024-10-15 80.01 80.01 78.80 78.82 0.0M
2024-10-14 82.91 82.91 82.22 82.22 0.0M
2024-10-11 82.93 83.69 82.93 83.56 0.0M
2024-10-10 81.81 82.92 81.81 82.92 0.0M
2024-10-09 82.30 82.30 81.50 81.50 0.0M
2024-10-08 83.88 83.88 81.61 81.61 0.0M
2024-10-07 82.29 84.66 82.29 84.66 0.0M
2024-10-04 81.50 82.48 81.50 82.48 0.0M
2024-10-03 79.15 81.34 79.12 81.00 0.0M
2024-10-02 78.96 79.90 78.32 78.32 0.0M
2024-10-01 75.48 79.07 75.48 79.07 0.0M
2024-09-30 76.18 76.30 75.01 76.30 0.0M
2024-09-27 75.42 75.42 74.69 74.69 0.0M
2024-09-26 75.18 75.18 74.83 75.11 0.0M
2024-09-25 77.69 77.69 77.59 77.59 0.0M
2024-09-24 78.25 78.85 77.86 77.86 0.0M
2024-09-23 77.63 77.88 77.16 77.16 0.0M
2024-09-20 77.28 77.30 77.23 77.30 0.0M
2024-09-19 77.07 77.82 77.04 77.82 0.0M
2024-09-18 76.42 76.79 75.80 76.19 0.0M
2024-09-17 76.31 76.71 75.84 76.71 0.0M
2024-09-16 75.06 75.71 74.84 75.71 0.0M
2024-09-13 75.76 75.84 75.76 75.76 0.0M
2024-09-12 75.37 76.08 75.37 76.08 0.0M
2024-09-11 73.73 74.31 73.73 73.90 0.0M
2024-09-10 75.04 75.46 73.09 73.09 0.0M
2024-09-09 75.58 75.58 74.85 74.85 0.0M
2024-09-06 76.14 76.22 74.73 74.73 0.0M
2024-09-05 75.95 76.43 75.95 76.43 0.0M
2024-09-04 76.35 77.44 76.35 76.35 0.0M
2024-09-03 79.94 79.94 77.36 77.36 0.0M
2024-09-02 79.15 79.71 79.15 79.59 0.0M
2024-08-30 81.49 81.49 79.81 79.81 0.0M
2024-08-29 79.76 81.02 79.76 81.02 0.0M
2024-08-28 80.55 80.55 79.60 79.95 0.0M
2024-08-27 81.80 81.80 80.86 80.86 0.0M
2024-08-26 80.59 82.27 80.59 81.59 0.0M
2024-08-23 78.90 79.86 78.90 79.86 0.0M
2024-08-22 77.81 79.21 77.81 79.21 0.0M
2024-08-21 79.15 79.15 79.12 79.12 0.0M
2024-08-20 79.68 80.16 79.52 79.52 0.0M
2024-08-19 81.60 81.60 81.44 81.44 0.0M
2024-08-16 83.38 83.38 81.74 82.34 0.0M
2024-08-15 82.35 83.74 82.35 83.74 0.0M
2024-08-14 83.41 83.41 82.78 82.81 0.0M
2024-08-13 84.48 84.71 83.52 83.52 0.0M
2024-08-12 83.11 83.86 83.11 83.86 0.0M
2024-08-09 82.14 82.44 82.14 82.40 0.0M
2024-08-08 80.80 81.81 80.80 81.81 0.0M
2024-08-07 79.48 81.52 79.48 81.52 0.0M
2024-08-06 80.09 80.16 80.09 80.09 0.0M
2024-08-05 79.47 79.48 78.64 79.48 0.0M
2024-08-02 84.25 84.25 79.82 79.82 0.0M
2024-08-01 85.15 85.53 84.64 84.64 0.0M
2024-07-31 83.50 84.40 83.50 84.40 0.0M
2024-07-30 82.47 82.67 82.33 82.33 0.0M
2024-07-29 83.79 83.79 82.60 82.60 0.0M
2024-07-26 84.53 84.53 82.41 82.73 0.0M
2024-07-25 83.54 83.74 82.99 83.74 0.0M
2024-07-24 83.34 84.25 83.34 84.25 0.0M
2024-07-23 84.29 84.43 83.24 83.24 0.0M
2024-07-22 84.53 84.53 84.11 84.17 0.0M
2024-07-19 85.96 86.37 85.62 85.62 0.0M
2024-07-18 86.67 86.67 86.19 86.39 0.0M
2024-07-17 85.43 85.87 85.34 85.87 0.0M
2024-07-16 86.09 86.09 85.61 85.71 0.0M
2024-07-15 86.55 86.55 86.19 86.42 0.0M
2024-07-12 87.38 87.38 87.12 87.12 0.0M
2024-07-11 87.72 87.72 87.18 87.18 0.0M
2024-07-10 86.74 87.71 86.74 87.71 0.0M
2024-07-09 88.21 88.21 87.55 87.55 0.0M
2024-07-08 88.40 88.40 88.12 88.20 0.0M
2024-07-05 89.39 89.64 89.29 89.64 0.0M
2024-07-04 89.22 89.69 89.22 89.69 0.0M
2024-07-03 89.46 89.46 88.73 88.73 0.0M
2024-07-02 89.52 89.91 89.52 89.67 0.0M
2024-07-01 88.27 89.12 87.98 89.12 0.0M
2024-06-28 88.99 89.04 87.87 87.87 0.0M
2024-06-27 88.04 88.52 88.04 88.52 0.0M
2024-06-26 88.40 88.66 87.69 87.69 0.0M
2024-06-25 88.02 88.16 87.86 88.16 0.0M
2024-06-24 87.34 87.96 87.34 87.96 0.0M
2024-06-21 87.59 88.00 87.59 88.00 0.0M
2024-06-20 87.42 87.71 87.42 87.71 0.0M
2024-06-19 87.17 87.33 87.17 87.33 0.0M
2024-06-18 86.47 86.79 86.32 86.79 0.0M
2024-06-17 85.34 85.94 85.34 85.94 0.0M
2024-06-14 85.62 86.32 85.62 85.77 0.0M
2024-06-13 84.69 85.77 84.69 85.52 0.0M
2024-06-12 85.29 85.55 84.30 84.30 0.0M
2024-06-11 84.32 85.27 84.32 85.27 0.0M
2024-06-10 82.99 84.20 82.99 84.20 0.0M
2024-06-07 81.43 82.08 81.43 82.08 0.0M
2024-06-06 80.63 81.44 80.63 81.44 0.0M
2024-06-05 80.00 80.24 79.97 79.97 0.0M
2024-06-04 80.57 80.57 79.97 79.97 0.0M
2024-06-03 83.82 84.22 81.14 81.14 0.0M
2024-05-31 84.21 84.46 83.77 83.77 0.0M
2024-05-30 85.29 85.34 84.71 84.71 0.0M
2024-05-29 85.82 86.04 85.46 85.46 0.0M
2024-05-28 84.31 85.17 84.31 85.17 0.0M
2024-05-27 83.69 84.30 83.69 84.30 0.0M
2024-05-24 83.06 83.27 82.66 83.27 0.0M
2024-05-23 83.44 84.16 83.32 83.32 0.0M
2024-05-22 83.93 84.39 83.93 83.99 0.0M
2024-05-21 84.67 84.75 84.25 84.75 0.0M
2024-05-20 85.30 85.93 85.01 85.14 0.0M
2024-05-17 84.76 84.77 84.54 84.77 0.0M
2024-05-16 83.92 83.92 83.55 83.90 0.0M
2024-05-15 84.01 84.01 83.46 83.46 0.0M
2024-05-14 84.83 84.83 83.67 83.67 0.0M
2024-05-13 84.07 84.77 84.07 84.61 0.0M
2024-05-10 85.67 85.67 84.86 84.86 0.0M
2024-05-09 85.30 85.72 84.87 84.87 0.0M
2024-05-08 83.95 85.10 83.55 85.10 0.0M
2024-05-07 84.60 84.60 84.28 84.37 0.0M
2024-05-06 84.82 84.82 84.56 84.56 0.0M
2024-05-03 85.31 85.31 84.43 84.43 0.0M
2024-05-02 85.33 85.35 85.13 85.13 0.0M
2024-04-30 88.36 88.91 88.23 88.23 0.0M
2024-04-29 88.74 89.38 88.65 88.65 0.0M
2024-04-26 89.36 89.74 89.36 89.74 0.0M
2024-04-25 88.59 88.59 87.69 87.69 0.0M
2024-04-24 88.97 88.97 88.27 88.39 0.0M
2024-04-23 88.18 88.18 87.48 88.09 0.0M
2024-04-22 86.99 87.99 86.99 87.99 0.0M
2024-04-19 89.22 89.22 87.48 88.17 0.0M
2024-04-18 88.40 88.40 87.72 88.32 0.0M
2024-04-17 91.05 91.05 90.04 90.04 0.0M
2024-04-16 91.59 91.90 90.86 91.48 0.0M
2024-04-15 90.48 90.54 90.15 90.15 0.0M
2024-04-12 91.04 91.79 91.04 91.79 0.0M
2024-04-11 90.53 90.53 90.16 90.16 0.0M
2024-04-10 88.81 89.54 88.81 89.44 0.0M
2024-04-09 89.52 89.52 88.78 88.78 0.0M
2024-04-08 88.84 89.42 88.84 88.92 0.0M
2024-04-05 89.91 90.25 89.85 90.25 0.0M
2024-04-04 88.55 88.55 88.21 88.21 0.0M
2024-04-03 88.72 89.11 88.60 88.90 0.0M
2024-04-02 88.27 88.74 88.27 88.43 0.0M
2024-03-28 85.99 86.85 85.99 86.60 0.0M
2024-03-27 84.90 85.23 84.90 85.23 0.0M
2024-03-26 85.57 85.76 85.57 85.68 0.0M
2024-03-25 85.07 85.66 85.01 85.66 0.0M
2024-03-22 84.90 85.53 84.90 84.93 0.0M
2024-03-21 84.82 84.82 84.33 84.64 0.0M
2024-03-20 85.63 85.63 84.63 84.88 0.0M
2024-03-19 85.50 85.97 85.50 85.97 0.0M
2024-03-18 84.65 85.16 84.55 85.16 0.0M
2024-03-15 83.80 84.26 83.62 84.26 0.0M
2024-03-14 82.71 83.79 82.71 83.79 0.0M
2024-03-13 81.11 82.21 81.11 82.21 0.0M
2024-03-12 81.58 81.58 81.12 81.48 0.0M
2024-03-11 80.83 81.22 80.44 81.22 0.0M
2024-03-08 81.92 81.92 80.74 80.74 0.0M
2024-03-07 81.32 81.32 81.14 81.24 0.0M
2024-03-06 81.07 82.11 81.07 82.11 0.0M
2024-03-05 81.41 81.54 81.41 81.54 0.0M
2024-03-04 82.08 82.08 81.70 81.97 0.0M
2024-03-01 81.42 82.85 81.42 82.85 0.0M
2024-02-29 81.01 81.65 81.01 81.65 0.0M
2024-02-28 81.58 81.58 81.20 81.22 0.0M
2024-02-27 80.99 81.42 80.52 81.42 0.0M
2024-02-26 79.84 80.71 79.83 80.71 0.0M
2024-02-23 81.30 81.30 80.66 80.66 0.0M
2024-02-22 81.13 81.72 80.68 81.72 0.0M
2024-02-21 80.84 81.25 80.70 81.25 0.0M
2024-02-20 82.42 82.42 80.99 80.99 0.0M
2024-02-19 81.81 82.26 81.81 82.26 0.0M
2024-02-16 81.76 81.95 81.28 81.95 0.0M
2024-02-15 80.85 82.16 80.79 82.16 0.0M
2024-02-14 82.43 82.69 81.94 81.94 0.0M
2024-02-13 81.90 82.62 81.90 82.62 0.0M
2024-02-12 80.98 81.30 80.94 81.30 0.0M
2024-02-09 80.86 80.88 80.81 80.88 0.0M
2024-02-08 79.32 80.76 79.32 80.76 0.0M
2024-02-07 78.72 79.03 78.72 78.97 0.0M
2024-02-06 78.54 78.90 78.54 78.90 0.0M
2024-02-05 77.79 77.93 77.46 77.93 0.0M
2024-02-02 78.10 78.18 77.34 77.34 0.0M
2024-02-01 80.34 80.70 80.34 80.48 0.0M
2024-01-31 81.58 81.58 80.40 80.40 0.0M
2024-01-30 81.13 81.65 80.36 81.65 0.0M
2024-01-29 82.27 82.27 81.45 81.45 0.0M
2024-01-26 80.93 80.93 80.32 80.32 0.0M
2024-01-25 79.35 80.50 79.35 80.50 0.0M
2024-01-24 78.88 79.29 78.16 79.29 0.0M
2024-01-23 78.66 79.11 78.08 79.11 0.0M
2024-01-22 76.97 78.35 76.97 78.35 0.0M
2024-01-19 77.91 77.91 77.53 77.53 0.0M
2024-01-18 77.10 77.54 76.69 77.54 0.0M
2024-01-17 76.26 76.76 75.84 76.76 0.0M
2024-01-16 76.71 77.70 76.71 77.08 0.0M
2024-01-15 76.88 76.88 76.10 76.68 0.0M
2024-01-12 77.65 78.53 76.91 76.91 0.0M
2024-01-11 75.87 77.42 75.87 77.42 0.0M
2024-01-10 76.24 76.24 76.04 76.04 0.0M
2024-01-09 75.35 76.60 75.35 76.60 0.0M
2024-01-08 76.78 76.78 74.43 74.43 0.0M
2024-01-05 76.72 77.42 76.72 77.42 0.0M
2024-01-04 77.63 77.63 77.55 77.55 0.0M
2024-01-03 74.69 77.24 74.69 77.24 0.0M
2024-01-02 76.71 77.52 75.13 75.13 0.0M