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
2024-12-30 109.00 109.32 109.00 109.25 0.0M
2024-12-27 107.94 108.11 107.88 107.88 0.0M
2024-12-23 108.74 108.94 107.06 107.06 0.0M
2024-12-20 107.74 107.74 106.88 107.60 0.0M
2024-12-19 106.82 107.07 106.82 106.83 0.0M
2024-12-18 107.93 108.28 107.93 108.28 0.0M
2024-12-17 108.49 108.49 108.20 108.22 0.0M
2024-12-16 108.21 108.35 108.21 108.35 0.0M
2024-12-13 110.27 110.27 108.71 108.71 0.0M
2024-12-12 111.52 111.67 110.31 110.31 0.0M
2024-12-11 110.50 111.95 110.45 111.10 0.0M
2024-12-10 110.09 110.69 110.09 110.47 0.0M
2024-12-09 107.80 109.03 107.80 109.03 0.0M
2024-12-06 107.39 107.71 107.39 107.46 0.0M
2024-12-05 107.89 107.89 107.27 107.27 0.0M
2024-12-04 106.99 107.18 106.99 107.18 0.0M
2024-12-03 106.51 106.54 106.37 106.54 0.0M
2024-12-02 106.13 106.63 106.13 106.63 0.0M
2024-11-29 105.35 105.62 105.35 105.62 0.0M
2024-11-28 101.93 103.51 101.72 103.51 0.0M
2024-11-27 105.44 105.44 103.61 103.93 0.0M
2024-11-26 107.38 107.38 107.00 107.18 0.0M
2024-11-25 107.78 107.78 107.13 107.13 0.0M
2024-11-22 106.45 107.75 106.45 107.75 0.0M
2024-11-21 107.07 107.07 106.40 106.40 0.0M
2024-11-20 107.09 107.09 106.43 106.43 0.0M
2024-11-19 106.80 107.14 106.08 106.08 0.0M
2024-11-18 106.16 106.18 105.75 106.18 0.0M
2024-11-15 106.37 106.50 105.55 105.55 0.0M
2024-11-14 107.54 107.84 107.03 107.03 0.0M
2024-11-13 109.36 109.36 108.63 109.10 0.0M
2024-11-12 110.43 111.55 110.43 111.55 0.0M
2024-11-11 114.89 115.03 114.11 114.11 0.0M
2024-11-08 114.37 114.37 113.59 113.59 0.0M
2024-11-07 113.73 113.73 113.52 113.63 0.0M
2024-11-06 115.83 115.83 114.32 114.32 0.0M
2024-11-05 114.58 114.58 114.44 114.44 0.0M
2024-11-04 114.12 114.12 113.48 113.83 0.0M
2024-11-01 111.56 112.13 111.45 112.13 0.0M
2024-10-31 110.53 110.93 110.53 110.93 0.0M
2024-10-30 111.22 111.22 110.14 110.14 0.0M
2024-10-29 111.46 112.07 111.46 111.57 0.0M
2024-10-28 111.99 112.40 111.90 111.90 0.0M
2024-10-25 110.93 111.34 110.67 111.34 0.0M
2024-10-24 111.43 111.43 110.86 110.86 0.0M
2024-10-23 110.77 110.77 109.99 109.99 0.0M
2024-10-22 110.12 110.15 110.03 110.03 0.0M
2024-10-21 111.54 111.57 110.70 110.70 0.0M
2024-10-18 111.50 111.63 110.17 110.17 0.0M
2024-10-17 112.69 112.69 111.83 112.07 0.0M
2024-10-16 115.12 115.12 113.37 113.37 0.0M
2024-10-15 113.87 114.38 112.77 114.38 0.0M
2024-10-14 115.87 115.87 114.82 114.82 0.0M
2024-10-11 115.62 115.95 115.62 115.95 0.0M
2024-10-10 114.35 114.88 114.35 114.88 0.0M
2024-10-09 114.62 114.62 114.40 114.40 0.0M
2024-10-08 116.40 116.40 115.91 115.91 0.0M
2024-10-07 118.15 118.35 117.88 117.88 0.0M
2024-10-04 116.81 117.83 116.81 117.83 0.0M
2024-10-03 117.15 117.22 117.15 117.22 0.0M
2024-10-02 116.82 117.66 116.82 117.16 0.0M
2024-10-01 114.81 116.73 114.81 116.73 0.0M
2024-09-30 113.33 114.13 113.03 114.13 0.0M
2024-09-27 111.01 112.08 111.01 112.08 0.0M
2024-09-26 109.95 110.73 109.95 110.39 0.0M
2024-09-25 110.16 110.37 110.16 110.32 0.0M
2024-09-24 111.87 112.05 111.35 111.35 0.0M
2024-09-23 109.31 110.41 109.31 110.41 0.0M
2024-09-20 110.01 110.01 109.52 109.52 0.0M
2024-09-19 109.15 109.15 108.79 108.81 0.0M
2024-09-18 107.60 108.61 107.60 108.29 0.0M
2024-09-17 109.38 109.38 108.93 108.93 0.0M
2024-09-16 109.39 109.61 109.39 109.61 0.0M
2024-09-13 109.01 109.56 109.01 109.56 0.0M
2024-09-12 108.55 108.75 108.55 108.75 0.0M
2024-09-11 107.85 107.85 107.02 107.25 0.0M
2024-09-10 106.82 106.82 106.04 106.26 0.0M
2024-09-09 106.74 107.57 106.74 106.89 0.0M
2024-09-06 107.08 107.44 106.46 106.46 0.0M
2024-09-05 102.95 105.72 102.95 105.72 0.0M
2024-09-04 104.97 104.97 104.46 104.92 0.0M
2024-09-03 107.10 107.10 106.27 106.48 0.0M
2024-09-02 109.03 109.03 107.82 107.91 0.0M
2024-08-30 111.82 111.85 111.53 111.53 0.0M
2024-08-29 111.29 111.29 111.07 111.07 0.0M
2024-08-28 112.86 113.13 111.83 111.83 0.0M
2024-08-27 112.07 113.74 112.07 113.74 0.0M
2024-08-23 112.02 112.33 111.98 111.98 0.0M
2024-08-22 112.35 112.71 110.90 110.90 0.0M
2024-08-21 110.62 111.82 110.62 111.82 0.0M
2024-08-20 111.56 112.42 110.63 110.63 0.0M
2024-08-19 111.24 111.88 111.24 111.86 0.0M
2024-08-16 110.39 110.75 109.70 110.75 0.0M
2024-08-15 109.18 110.88 109.18 110.88 0.0M
2024-08-14 108.81 108.95 108.27 108.27 0.0M
2024-08-13 108.49 108.97 108.49 108.58 0.0M
2024-08-12 109.56 110.28 109.50 109.50 0.0M
2024-08-09 108.57 111.28 108.57 109.06 0.0M
2024-08-08 104.35 107.21 104.35 107.21 0.0M
2024-08-07 103.82 104.53 103.82 104.53 0.0M
2024-08-06 102.79 103.84 102.79 103.84 0.0M
2024-08-05 104.59 104.59 100.87 102.57 0.0M
2024-08-02 106.78 106.78 105.63 105.63 0.0M
2024-08-01 105.41 105.75 105.41 105.75 0.0M
2024-07-31 106.12 106.30 105.44 106.30 0.0M
2024-07-30 102.90 102.90 101.74 101.94 0.0M
2024-07-29 104.43 104.75 103.47 103.47 0.0M
2024-07-26 104.47 104.47 103.67 104.09 0.0M
2024-07-25 102.34 103.77 102.34 103.77 0.0M
2024-07-24 106.05 106.05 104.76 104.76 0.0M
2024-07-23 103.75 103.75 102.66 103.60 0.0M
2024-07-22 107.68 107.68 104.71 104.71 0.0M
2024-07-19 108.43 108.51 107.66 108.51 0.0M
2024-07-18 114.23 114.23 110.05 110.05 0.0M
2024-07-17 115.36 115.42 114.35 114.35 0.0M
2024-07-16 115.20 115.38 114.95 115.38 0.0M
2024-07-15 116.78 117.07 115.48 115.48 0.0M
2024-07-12 118.20 118.20 116.93 116.93 0.0M
2024-07-11 122.65 122.69 120.63 120.63 0.0M
2024-07-10 119.88 122.43 119.88 122.43 0.0M
2024-07-09 120.39 120.42 120.10 120.42 0.0M
2024-07-08 118.53 119.95 118.53 119.88 0.0M
2024-07-05 116.70 119.42 116.70 119.42 0.0M
2024-07-04 116.74 117.07 116.74 117.07 0.0M
2024-07-03 116.93 117.44 116.93 117.44 0.0M
2024-07-02 116.61 117.26 116.22 116.22 0.0M
2024-07-01 115.94 116.74 115.94 116.74 0.0M
2024-06-28 116.73 117.75 116.20 116.20 0.0M
2024-06-27 113.62 114.25 113.62 114.25 0.0M
2024-06-26 113.67 113.81 113.67 113.81 0.0M
2024-06-25 115.78 115.97 114.19 114.19 0.0M
2024-06-24 116.20 116.20 115.60 115.60 0.0M
2024-06-21 115.93 117.08 115.93 116.23 0.0M
2024-06-20 115.98 117.10 115.98 117.10 0.0M
2024-06-19 114.43 114.44 113.91 114.44 0.0M
2024-06-18 113.06 113.98 113.06 113.98 0.0M
2024-06-17 113.86 113.86 112.69 113.47 0.0M
2024-06-14 116.15 116.15 114.53 114.53 0.0M
2024-06-13 116.02 117.33 115.41 115.41 0.0M
2024-06-12 116.04 116.76 115.79 116.76 0.0M
2024-06-11 112.26 113.07 112.26 113.07 0.0M
2024-06-10 110.83 112.09 110.83 112.09 0.0M
2024-06-07 113.19 113.19 109.96 109.96 0.0M
2024-06-06 110.79 113.00 110.79 113.00 0.0M
2024-06-05 109.74 109.96 109.40 109.40 0.0M
2024-06-04 113.27 113.27 111.51 111.51 0.0M
2024-06-03 113.20 114.43 112.90 112.90 0.0M
2024-05-31 116.82 116.82 113.49 113.49 0.0M
2024-05-30 117.12 117.12 115.67 115.67 0.0M
2024-05-29 119.77 119.77 118.86 119.05 0.0M
2024-05-28 117.56 118.18 117.56 118.18 0.0M
2024-05-27 115.86 115.86 115.78 115.78 0.0M
2024-05-24 117.34 117.72 115.56 115.56 0.0M
2024-05-23 115.07 116.69 115.07 116.69 0.0M
2024-05-22 118.20 118.23 116.23 116.23 0.0M
2024-05-21 119.01 119.23 118.95 118.95 0.0M
2024-05-20 119.19 119.92 119.19 119.23 0.0M
2024-05-17 117.87 119.32 117.87 119.32 0.0M
2024-05-16 116.25 116.82 116.25 116.82 0.0M
2024-05-15 118.17 119.93 115.70 115.70 0.0M
2024-05-14 116.06 116.06 115.67 115.94 0.0M
2024-05-13 112.20 114.77 112.04 114.77 0.0M
2024-05-10 115.09 115.09 112.21 112.21 0.0M
2024-05-09 112.53 113.34 112.53 113.34 0.0M
2024-05-08 112.57 113.01 112.43 112.43 0.0M
2024-05-07 112.93 114.04 112.93 114.04 0.0M
2024-05-06 111.53 112.13 111.37 111.37 0.0M
2024-05-03 108.34 111.30 108.34 111.30 0.0M
2024-05-02 108.70 108.74 107.67 108.74 0.0M
2024-04-30 114.01 114.01 108.18 109.89 0.0M
2024-04-29 112.82 114.34 112.82 113.82 0.0M
2024-04-26 115.56 116.35 113.51 113.51 0.0M
2024-04-25 111.97 114.55 111.97 114.55 0.0M
2024-04-24 112.74 112.74 111.00 111.00 0.0M
2024-04-23 114.28 114.37 112.01 112.01 0.0M
2024-04-22 123.47 123.47 120.88 120.88 0.0M
2024-04-19 121.96 124.90 121.96 123.74 0.0M
2024-04-18 117.10 119.61 116.85 119.61 0.0M
2024-04-17 112.68 115.12 111.16 115.12 0.0M
2024-04-16 113.82 113.82 112.10 112.10 0.0M
2024-04-15 115.00 115.00 112.94 112.94 0.0M
2024-04-12 113.31 113.51 112.26 112.26 0.0M
2024-04-11 112.14 112.14 110.06 110.06 0.0M
2024-04-10 111.47 114.84 111.28 111.28 0.0M
2024-04-09 102.48 107.70 102.48 107.70 0.0M
2024-04-08 99.82 102.48 99.82 102.48 0.0M
2024-04-05 98.88 99.53 98.88 98.92 0.0M
2024-04-04 98.79 98.79 98.07 98.40 0.0M
2024-04-03 96.75 97.94 96.75 97.94 0.0M
2024-04-02 97.17 97.17 96.47 96.47 0.0M
2024-03-28 95.24 95.27 95.19 95.19 0.0M
2024-03-27 94.20 94.84 94.20 94.84 0.0M
2024-03-26 94.27 94.83 94.27 94.83 0.0M
2024-03-25 95.85 95.85 95.41 95.41 0.0M
2024-03-22 95.80 96.18 95.80 96.10 0.0M
2024-03-21 96.09 96.17 95.41 96.17 0.0M
2024-03-20 94.05 94.25 94.02 94.25 0.0M
2024-03-19 96.47 96.47 94.38 94.38 0.0M
2024-03-18 98.07 98.53 98.07 98.53 0.0M
2024-03-15 97.92 98.21 97.92 98.15 0.0M
2024-03-14 96.17 96.55 96.17 96.55 0.0M
2024-03-13 94.29 96.15 94.29 96.15 0.0M
2024-03-12 94.49 94.50 93.93 93.93 0.0M
2024-03-11 94.21 94.42 94.21 94.42 0.0M
2024-03-08 94.33 94.94 94.33 94.42 0.0M
2024-03-07 93.62 94.95 93.62 94.50 0.0M
2024-03-06 92.92 93.56 92.92 93.41 0.0M
2024-03-05 92.19 92.56 92.19 92.56 0.0M
2024-03-04 91.84 92.86 91.84 92.75 0.0M
2024-03-01 91.61 91.91 91.61 91.74 0.0M
2024-02-29 92.17 92.17 91.84 92.08 0.0M
2024-02-28 91.17 92.11 91.17 92.11 0.0M
2024-02-27 91.11 91.12 90.49 91.12 0.0M
2024-02-26 90.84 90.97 90.41 90.41 0.0M
2024-02-23 91.71 91.71 91.23 91.67 0.0M
2024-02-22 91.56 91.56 90.51 90.83 0.0M
2024-02-21 92.75 92.75 90.90 90.90 0.0M
2024-02-20 91.41 91.41 91.22 91.33 0.0M
2024-02-19 92.46 92.67 91.86 91.86 0.0M
2024-02-16 94.90 95.79 93.70 93.70 0.0M
2024-02-15 95.63 95.63 94.95 94.95 0.0M
2024-02-14 95.85 95.85 95.42 95.42 0.0M
2024-02-13 95.08 96.08 95.08 96.08 0.0M
2024-02-12 92.22 94.26 92.22 94.26 0.0M
2024-02-09 90.48 93.07 90.48 93.07 0.0M
2024-02-08 89.90 90.16 89.84 90.16 0.0M
2024-02-07 88.13 88.87 88.03 88.87 0.0M
2024-02-06 87.40 87.99 87.40 87.99 0.0M
2024-02-05 87.21 87.53 87.01 87.01 0.0M
2024-02-02 88.04 88.93 88.04 88.93 0.0M
2024-02-01 89.13 89.72 88.96 88.96 0.0M
2024-01-31 90.86 91.29 90.61 90.63 0.0M
2024-01-30 90.23 90.23 89.84 89.84 0.0M
2024-01-29 92.07 92.11 91.02 91.02 0.0M
2024-01-26 92.16 92.16 91.51 91.51 0.0M
2024-01-25 91.27 91.54 91.27 91.54 0.0M
2024-01-24 90.63 91.02 90.63 90.87 0.0M
2024-01-23 89.24 90.48 89.24 90.48 0.0M
2024-01-22 87.34 88.06 87.25 88.06 0.0M
2024-01-19 87.24 88.14 87.10 87.10 0.0M
2024-01-18 87.24 87.39 87.07 87.39 0.0M
2024-01-17 86.47 87.43 86.47 87.43 0.0M
2024-01-16 84.94 86.80 84.94 86.80 0.0M
2024-01-15 84.91 84.91 84.60 84.77 0.0M
2024-01-12 84.78 84.78 83.95 83.95 0.0M
2024-01-11 83.93 84.01 83.83 84.01 0.0M
2024-01-10 83.23 83.74 82.84 83.74 0.0M
2024-01-09 83.60 83.84 83.37 83.37 0.0M
2024-01-08 83.78 83.81 83.63 83.81 0.0M
2024-01-05 84.80 84.80 83.57 83.99 0.0M
2024-01-04 86.46 86.46 84.74 84.74 0.0M
2024-01-03 86.11 86.45 85.98 86.45 0.0M
2024-01-02 85.84 86.40 85.84 85.85 0.0M