RICI® EnhancedSM Zinn TR ETC (BNQS)

BNQS
🏛️ ドイツ →
117.01
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 82.04 82.62 81.42 81.42 0.0M
2022-12-29 81.67 81.67 80.81 80.81 0.0M
2022-12-28 81.94 81.94 81.20 81.20 0.0M
2022-12-27 77.91 77.91 77.83 77.83 0.0M
2022-12-23 78.04 78.18 77.85 78.18 0.0M
2022-12-22 77.58 77.94 77.58 77.94 0.0M
2022-12-21 77.76 78.39 77.66 78.39 0.0M
2022-12-20 76.63 77.71 76.46 77.71 0.0M
2022-12-19 76.22 76.49 76.22 76.44 0.0M
2022-12-16 76.45 76.61 76.45 76.61 0.0M
2022-12-15 78.06 78.35 76.04 76.04 0.0M
2022-12-14 79.02 79.02 78.52 78.52 0.0M
2022-12-13 78.36 79.45 78.36 79.45 0.0M
2022-12-12 78.27 78.46 78.12 78.46 0.0M
2022-12-09 80.52 80.52 79.13 79.13 0.0M
2022-12-08 79.66 80.04 79.66 79.99 0.0M
2022-12-07 79.69 80.59 78.89 79.15 0.0M
2022-12-06 79.55 81.15 79.55 81.15 0.0M
2022-12-05 79.38 79.38 78.59 79.33 0.0M
2022-12-02 75.98 76.41 75.98 76.41 0.0M
2022-12-01 76.09 76.17 75.88 76.17 0.0M
2022-11-30 75.07 75.97 75.07 75.97 0.0M
2022-11-29 74.31 75.04 74.31 75.04 0.0M
2022-11-28 72.61 73.51 72.61 73.51 0.0M
2022-11-25 73.28 73.94 73.28 73.33 0.0M
2022-11-24 72.64 73.59 72.64 73.15 0.0M
2022-11-23 72.90 72.90 72.32 72.86 0.0M
2022-11-22 70.67 73.44 70.67 73.44 0.0M
2022-11-21 72.93 73.31 70.49 70.49 0.0M
2022-11-18 74.08 74.43 72.90 74.43 0.0M
2022-11-17 76.96 76.96 74.04 74.04 0.0M
2022-11-16 79.23 79.56 77.24 77.24 0.0M
2022-11-15 72.32 77.42 72.32 76.55 0.0M
2022-11-14 70.06 72.04 70.06 72.04 0.0M
2022-11-11 70.75 70.75 69.12 69.86 0.0M
2022-11-10 66.92 67.89 66.92 67.32 0.0M
2022-11-09 66.94 67.58 66.70 66.70 0.0M
2022-11-08 66.02 66.60 66.02 66.60 0.0M
2022-11-07 63.47 64.87 63.47 64.87 0.0M
2022-11-04 61.95 64.69 61.95 64.69 0.0M
2022-11-03 61.61 62.11 61.61 61.87 0.0M
2022-11-02 62.83 62.83 62.66 62.66 0.0M
2022-11-01 61.97 62.95 61.95 62.95 0.0M
2022-10-31 61.47 61.47 61.05 61.37 0.0M
2022-10-28 62.63 63.02 62.43 62.43 0.0M
2022-10-27 64.29 64.52 64.29 64.36 0.0M
2022-10-26 63.80 64.34 63.27 64.34 0.0M
2022-10-25 64.51 64.51 63.85 63.85 0.0M
2022-10-24 64.95 64.95 64.35 64.56 0.0M
2022-10-21 66.45 66.45 65.24 65.24 0.0M
2022-10-20 67.96 67.96 67.08 67.75 0.0M
2022-10-19 68.21 68.35 67.96 67.96 0.0M
2022-10-18 68.12 68.31 68.01 68.01 0.0M
2022-10-17 69.69 69.72 68.81 68.81 0.0M
2022-10-14 70.75 70.75 70.04 70.04 0.0M
2022-10-13 70.08 70.37 70.08 70.37 0.0M
2022-10-12 70.55 70.60 70.55 70.60 0.0M
2022-10-11 70.44 70.91 70.44 70.91 0.0M
2022-10-10 69.99 70.55 69.93 70.55 0.0M
2022-10-07 69.75 69.75 68.05 68.05 0.0M
2022-10-06 70.26 70.26 69.57 69.57 0.0M
2022-10-05 69.00 69.76 68.86 69.76 0.0M
2022-10-04 70.07 70.07 68.58 68.58 0.0M
2022-10-03 70.81 70.81 69.10 69.10 0.0M
2022-09-30 71.98 71.98 71.40 71.40 0.0M
2022-09-29 73.23 73.23 71.47 71.47 0.0M
2022-09-28 72.26 73.83 72.26 73.20 0.0M
2022-09-27 73.67 73.67 73.13 73.13 0.0M
2022-09-26 71.73 72.50 71.73 72.50 0.0M
2022-09-23 73.46 73.54 70.16 70.16 0.0M
2022-09-22 73.71 74.11 73.71 74.11 0.0M
2022-09-21 72.46 72.95 72.20 72.20 0.0M
2022-09-20 69.84 71.61 69.84 71.61 0.0M
2022-09-19 70.87 70.87 70.23 70.23 0.0M
2022-09-16 70.65 71.27 70.65 71.27 0.0M
2022-09-15 71.91 71.91 70.79 70.79 0.0M
2022-09-14 71.16 72.15 71.16 72.15 0.0M
2022-09-13 72.46 73.29 72.46 73.29 0.0M
2022-09-12 69.83 71.38 69.83 71.38 0.0M
2022-09-09 72.10 72.10 70.60 70.60 0.0M
2022-09-08 71.12 72.09 71.12 72.09 0.0M
2022-09-07 70.51 71.01 70.20 70.20 0.0M
2022-09-06 73.03 73.74 71.94 71.94 0.0M
2022-09-05 72.04 73.37 72.04 73.37 0.0M
2022-09-02 70.00 70.41 68.38 70.41 0.0M
2022-09-01 73.17 73.17 70.72 70.72 0.0M
2022-08-31 78.61 78.61 76.05 76.05 0.0M
2022-08-30 80.75 80.75 78.93 78.93 0.0M
2022-08-29 83.17 83.17 82.77 82.77 0.0M
2022-08-26 81.54 82.04 81.21 82.04 0.0M
2022-08-25 81.97 81.97 81.64 81.94 0.0M
2022-08-24 81.99 81.99 81.54 81.69 0.0M
2022-08-23 82.28 82.28 81.62 82.16 0.0M
2022-08-22 82.32 82.38 82.00 82.38 0.0M
2022-08-19 81.14 82.65 80.92 82.16 0.0M
2022-08-18 80.38 81.13 80.38 81.13 0.0M
2022-08-17 80.90 80.90 80.30 80.30 0.0M
2022-08-16 80.39 80.51 80.22 80.22 0.0M
2022-08-15 80.85 80.92 80.75 80.92 0.0M
2022-08-12 81.46 81.79 81.16 81.79 0.0M
2022-08-11 80.67 81.41 79.06 81.41 0.0M
2022-08-10 78.24 78.78 77.73 78.78 0.0M
2022-08-09 78.50 79.34 78.05 79.34 0.0M
2022-08-08 79.86 79.86 78.98 78.98 0.0M
2022-08-05 79.92 80.17 79.90 80.17 0.0M
2022-08-04 78.37 79.36 78.37 79.36 0.0M
2022-08-03 78.50 78.75 78.34 78.75 0.0M
2022-08-02 79.00 79.81 78.26 78.26 0.0M
2022-08-01 81.47 82.51 80.75 80.75 0.0M
2022-07-29 78.93 82.55 78.83 82.55 0.0M
2022-07-28 80.00 80.00 78.07 79.59 0.0M
2022-07-27 79.96 80.17 79.71 79.71 0.0M
2022-07-26 81.22 81.22 80.08 80.08 0.0M
2022-07-25 79.59 79.63 79.29 79.63 0.0M
2022-07-22 79.83 80.43 79.83 80.43 0.0M
2022-07-21 79.18 79.42 78.51 79.42 0.0M
2022-07-20 79.11 80.20 79.11 80.20 0.0M
2022-07-19 78.57 79.67 78.57 79.67 0.0M
2022-07-18 81.25 81.25 80.45 80.45 0.0M
2022-07-15 79.97 81.24 78.09 81.24 0.0M
2022-07-14 81.69 81.69 80.50 80.50 0.0M
2022-07-13 84.83 84.83 83.76 83.76 0.0M
2022-07-12 84.57 84.62 83.81 84.62 0.0M
2022-07-11 82.71 85.11 82.71 85.11 0.0M
2022-07-08 82.72 82.72 81.91 82.28 0.0M
2022-07-07 80.38 84.47 80.38 84.47 0.0M
2022-07-06 80.87 80.87 80.37 80.37 0.0M
2022-07-05 82.92 82.92 82.61 82.61 0.0M
2022-07-04 83.72 84.92 83.72 84.34 0.0M
2022-07-01 80.47 83.41 79.73 83.41 0.0M
2022-06-30 83.61 84.20 82.89 82.89 0.0M
2022-06-29 78.76 84.56 78.75 84.56 0.0M
2022-06-28 85.26 85.26 83.17 83.17 0.0M
2022-06-27 80.66 83.79 80.66 83.79 0.0M
2022-06-24 79.23 79.23 73.73 77.66 0.0M
2022-06-23 90.11 90.11 82.32 83.76 0.0M
2022-06-22 94.87 94.87 90.99 90.99 0.0M
2022-06-21 95.98 98.12 95.98 97.47 0.0M
2022-06-20 95.26 96.30 95.26 96.30 0.0M
2022-06-17 99.71 99.71 98.90 98.90 0.0M
2022-06-16 103.10 103.10 100.36 100.36 0.0M
2022-06-15 99.67 102.96 99.63 102.96 0.0M
2022-06-14 103.47 103.47 96.18 98.57 0.0M
2022-06-13 107.99 107.99 103.66 103.66 0.0M
2022-06-10 113.04 113.63 109.15 109.15 0.0M
2022-06-09 112.51 113.29 112.51 113.29 0.0M
2022-06-08 115.02 115.02 113.76 113.76 0.0M
2022-06-07 109.43 111.34 109.43 111.34 0.0M
2022-06-06 105.30 109.99 105.30 109.99 0.0M
2022-06-03 107.21 107.50 107.21 107.50 0.0M
2022-06-02 107.89 107.89 107.47 107.47 0.0M
2022-06-01 105.67 108.28 105.67 108.28 0.0M
2022-05-31 106.87 106.87 106.55 106.55 0.0M
2022-05-30 105.78 106.33 105.78 106.16 0.0M
2022-05-27 103.72 105.01 103.71 105.01 0.0M
2022-05-26 102.04 103.72 102.04 103.72 0.0M
2022-05-25 105.35 106.03 105.32 105.32 0.0M
2022-05-24 104.80 105.31 104.80 105.23 0.0M
2022-05-23 107.54 107.54 106.16 106.16 0.0M
2022-05-20 107.53 108.56 107.53 108.33 0.0M
2022-05-19 105.36 106.96 105.36 106.96 0.0M
2022-05-18 105.54 105.54 103.33 103.33 0.0M
2022-05-17 106.12 106.83 106.12 106.83 0.0M
2022-05-16 109.42 109.42 107.67 107.67 0.0M
2022-05-13 107.33 107.33 106.82 106.82 0.0M
2022-05-12 105.26 106.41 104.41 106.41 0.0M
2022-05-11 110.40 112.70 110.40 112.70 0.0M
2022-05-10 115.14 115.14 111.18 111.18 0.0M
2022-05-09 121.67 121.67 115.48 115.48 0.0M
2022-05-06 126.49 126.49 123.12 123.12 0.0M
2022-05-05 126.58 127.57 126.36 127.57 0.0M
2022-05-04 126.39 127.32 126.39 127.32 0.0M
2022-05-03 127.16 127.16 125.79 125.79 0.0M
2022-05-02 126.05 126.53 126.05 126.53 0.0M
2022-04-29 126.69 126.69 125.63 126.47 0.0M
2022-04-28 125.46 126.10 125.46 125.97 0.0M
2022-04-27 126.83 126.83 125.23 125.23 0.0M
2022-04-26 125.07 125.31 125.07 125.31 0.0M
2022-04-25 121.14 122.73 121.14 122.73 0.0M
2022-04-22 129.90 129.90 127.14 128.52 0.0M
2022-04-21 129.42 129.67 129.42 129.67 0.0M
2022-04-20 131.23 131.23 130.41 130.49 0.0M
2022-04-19 132.39 132.39 131.70 131.70 0.0M
2022-04-14 129.71 131.22 129.71 131.22 0.0M
2022-04-13 130.48 131.36 130.48 131.36 0.0M
2022-04-12 131.67 131.67 129.60 129.60 0.0M
2022-04-11 131.67 131.67 130.59 130.77 0.0M
2022-04-08 132.58 132.58 131.85 131.85 0.0M
2022-04-07 131.78 131.78 130.78 131.30 0.0M
2022-04-06 132.79 132.96 132.21 132.21 0.0M
2022-04-05 132.09 132.09 131.58 131.58 0.0M
2022-04-04 132.40 132.40 132.17 132.17 0.0M
2022-04-01 126.33 130.84 126.33 130.84 0.0M
2022-03-31 125.54 127.16 125.54 127.16 0.0M
2022-03-30 126.34 126.34 125.96 125.96 0.0M
2022-03-29 127.50 127.50 126.12 126.12 0.0M
2022-03-28 127.49 128.41 127.30 128.41 0.0M
2022-03-25 127.03 127.20 127.03 127.03 0.0M
2022-03-24 127.99 128.93 127.99 128.30 0.0M
2022-03-23 125.07 126.85 125.07 126.85 0.0M
2022-03-22 126.58 126.58 124.74 124.74 0.0M
2022-03-21 125.75 125.75 125.24 125.24 0.0M
2022-03-18 127.46 127.46 126.92 126.92 0.0M
2022-03-17 124.69 124.69 124.23 124.23 0.0M
2022-03-16 129.75 129.75 127.34 127.52 0.0M
2022-03-15 127.57 130.13 126.59 130.13 0.0M
2022-03-14 130.99 131.38 130.87 131.08 0.0M
2022-03-11 133.67 133.67 130.81 133.09 0.0M
2022-03-10 129.52 131.44 129.52 131.44 0.0M
2022-03-09 143.97 143.97 132.01 132.01 0.0M
2022-03-08 150.55 150.55 144.83 147.18 0.0M
2022-03-07 146.96 148.66 143.64 143.64 0.0M
2022-03-04 139.64 144.46 139.64 144.46 0.0M
2022-03-03 137.48 138.93 137.48 138.93 0.0M
2022-03-02 135.33 136.29 135.33 135.89 0.0M
2022-03-01 134.96 136.32 134.35 136.32 0.0M
2022-02-28 132.75 132.94 132.75 132.91 0.0M
2022-02-25 132.31 133.58 131.05 131.05 0.0M
2022-02-24 134.06 135.19 133.84 133.84 0.0M
2022-02-23 129.37 131.19 129.16 131.19 0.0M
2022-02-22 129.85 129.85 129.18 129.26 0.0M
2022-02-21 127.50 128.57 127.50 128.57 0.0M
2022-02-18 127.80 128.55 127.80 128.55 0.0M
2022-02-17 126.58 127.34 126.50 127.34 0.0M
2022-02-16 126.58 126.62 126.47 126.62 0.0M
2022-02-15 127.31 128.03 126.33 126.37 0.0M
2022-02-14 127.25 127.92 126.30 126.30 0.0M
2022-02-11 126.45 126.90 126.03 126.03 0.0M
2022-02-10 125.58 126.72 125.58 126.72 0.0M
2022-02-09 123.91 124.23 123.91 124.23 0.0M
2022-02-08 124.02 124.48 123.82 123.82 0.0M
2022-02-07 121.32 123.50 121.32 123.50 0.0M
2022-02-04 123.35 123.66 123.35 123.66 0.0M
2022-02-03 125.43 125.83 123.32 123.32 0.0M
2022-02-02 123.67 125.35 123.67 125.35 0.0M
2022-02-01 124.76 124.76 124.59 124.59 0.0M
2022-01-31 122.42 124.87 122.42 124.87 0.0M
2022-01-28 123.73 123.73 122.67 122.67 0.0M
2022-01-27 124.61 124.94 122.97 122.97 0.0M
2022-01-26 123.18 123.28 122.48 123.28 0.0M
2022-01-25 120.75 120.83 119.79 120.83 0.0M
2022-01-24 125.51 125.51 123.29 123.29 0.0M
2022-01-21 125.56 126.34 125.56 126.34 0.0M
2022-01-20 125.45 125.73 125.45 125.63 0.0M
2022-01-19 121.90 124.08 121.90 124.08 0.0M
2022-01-18 119.83 122.19 119.83 122.19 0.0M
2022-01-17 116.62 118.68 116.62 118.68 0.0M
2022-01-14 116.65 116.65 116.01 116.01 0.0M
2022-01-13 117.84 117.90 116.30 116.30 0.0M
2022-01-12 119.50 119.65 119.20 119.65 0.0M
2022-01-11 115.66 117.04 115.66 117.04 0.0M
2022-01-10 115.03 115.64 115.03 115.36 0.0M
2022-01-07 114.13 115.98 114.13 115.23 0.0M
2022-01-06 113.18 113.53 112.89 113.53 0.0M
2022-01-05 112.96 113.36 112.96 113.36 0.0M
2022-01-04 111.49 113.70 111.49 113.70 0.0M
2022-01-03 112.21 112.74 112.15 112.74 0.0M