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
2025-09-26 117.06 117.06 116.96 117.01 0.0M
2025-09-25 116.25 117.24 116.25 117.24 0.0M
2025-09-24 115.16 116.16 115.16 116.16 0.0M
2025-09-23 114.17 115.39 114.17 115.39 0.0M
2025-09-22 116.08 116.08 114.95 114.95 0.0M
2025-09-19 114.25 115.50 114.25 115.50 0.0M
2025-09-18 114.67 114.67 113.64 113.64 0.0M
2025-09-17 116.15 116.15 114.83 115.09 0.0M
2025-09-16 116.43 116.66 116.43 116.66 0.0M
2025-09-15 117.90 117.90 116.83 116.83 0.0M
2025-09-12 117.69 118.09 117.43 118.09 0.0M
2025-09-11 117.29 117.67 117.14 117.14 0.0M
2025-09-10 115.93 116.93 115.93 116.93 0.0M
2025-09-09 115.44 115.44 114.92 114.92 0.0M
2025-09-08 116.15 116.27 115.41 115.41 0.0M
2025-09-05 117.45 117.45 115.51 115.51 0.0M
2025-09-04 117.30 117.34 116.95 117.34 0.0M
2025-09-03 118.08 118.08 117.26 117.26 0.0M
2025-09-02 117.82 118.86 117.80 117.80 0.0M
2025-09-01 117.54 118.26 117.54 118.26 0.0M
2025-08-29 119.06 119.67 118.31 118.31 0.0M
2025-08-28 117.71 117.99 117.71 117.86 0.0M
2025-08-27 116.81 117.68 116.81 117.68 0.0M
2025-08-26 115.08 116.11 114.92 116.11 0.0M
2025-08-25 114.17 114.51 114.17 114.51 0.0M
2025-08-22 114.08 114.34 114.08 114.28 0.0M
2025-08-21 114.40 114.40 113.77 113.80 0.0M
2025-08-20 114.90 114.90 114.11 114.11 0.0M
2025-08-19 114.46 114.49 114.34 114.49 0.0M
2025-08-18 113.50 114.26 113.50 113.97 0.0M
2025-08-15 113.31 113.81 113.21 113.81 0.0M
2025-08-14 113.60 113.60 113.13 113.54 0.0M
2025-08-13 114.21 114.21 113.61 113.61 0.0M
2025-08-12 114.92 115.13 114.40 114.40 0.0M
2025-08-11 113.94 115.20 113.94 115.20 0.0M
2025-08-08 114.34 114.86 113.91 113.91 0.0M
2025-08-07 113.72 114.64 113.72 114.64 0.0M
2025-08-06 113.53 114.07 113.34 113.34 0.0M
2025-08-05 113.88 113.93 113.42 113.42 0.0M
2025-08-04 114.18 114.18 113.18 113.18 0.0M
2025-08-01 113.73 114.34 113.73 113.93 0.0M
2025-07-31 114.28 114.28 112.68 112.88 0.0M
2025-07-30 114.98 115.31 114.54 114.54 0.0M
2025-07-29 114.94 116.26 114.94 115.26 0.0M
2025-07-28 115.03 115.03 114.44 114.44 0.0M
2025-07-25 116.32 117.04 114.57 114.57 0.0M
2025-07-24 117.17 117.38 116.88 116.88 0.0M
2025-07-23 113.49 116.95 113.49 116.95 0.0M
2025-07-22 114.09 114.09 113.59 114.04 0.0M
2025-07-21 114.05 114.14 113.83 113.83 0.0M
2025-07-18 112.73 112.79 112.64 112.79 0.0M
2025-07-17 111.92 112.48 111.46 112.48 0.0M
2025-07-16 113.03 113.03 111.02 111.02 0.0M
2025-07-15 112.42 113.13 112.42 113.13 0.0M
2025-07-14 113.58 113.58 112.97 112.97 0.0M
2025-07-11 112.25 113.07 112.01 113.07 0.0M
2025-07-10 112.50 113.16 112.50 112.69 0.0M
2025-07-09 111.42 111.96 111.42 111.96 0.0M
2025-07-08 112.26 112.32 112.26 112.32 0.0M
2025-07-07 111.51 112.00 111.51 111.68 0.0M
2025-07-04 112.47 112.70 112.47 112.61 0.0M
2025-07-03 112.26 113.17 112.26 113.17 0.0M
2025-07-02 111.62 112.69 111.62 112.69 0.0M
2025-07-01 112.95 112.95 112.03 112.03 0.0M
2025-06-30 113.03 113.13 112.72 112.72 0.0M
2025-06-27 112.91 114.44 112.91 113.00 0.0M
2025-06-26 111.85 113.52 111.85 113.52 0.0M
2025-06-25 110.38 112.60 110.34 112.60 0.0M
2025-06-24 110.68 111.11 109.63 109.63 0.0M
2025-06-23 111.36 112.21 111.36 111.52 0.0M
2025-06-20 109.88 111.60 109.88 111.60 0.0M
2025-06-19 110.35 110.60 109.85 109.85 0.0M
2025-06-18 111.41 111.44 110.46 110.46 0.0M
2025-06-17 110.77 110.77 110.09 110.45 0.0M
2025-06-16 110.92 111.29 110.62 110.62 0.0M
2025-06-13 110.90 111.15 110.90 111.08 0.0M
2025-06-12 111.57 111.57 110.86 110.90 0.0M
2025-06-11 112.60 112.60 111.85 111.85 0.0M
2025-06-10 111.96 112.59 111.96 112.41 0.0M
2025-06-09 111.76 112.84 111.64 112.84 0.0M
2025-06-06 111.80 111.80 111.45 111.67 0.0M
2025-06-05 109.98 111.74 109.98 111.74 0.0M
2025-06-04 109.69 111.21 109.69 110.18 0.0M
2025-06-03 107.47 108.37 107.47 108.37 0.0M
2025-06-02 105.38 106.04 105.38 106.04 0.0M
2025-05-30 106.66 106.69 104.68 104.68 0.0M
2025-05-29 110.95 110.95 107.94 107.94 0.0M
2025-05-28 110.96 111.21 109.61 109.61 0.0M
2025-05-27 113.04 113.35 112.83 112.83 0.0M
2025-05-26 112.95 113.15 112.95 113.15 0.0M
2025-05-23 113.06 113.81 113.06 113.81 0.0M
2025-05-22 112.68 113.16 112.68 113.16 0.0M
2025-05-21 114.65 114.65 113.78 113.78 0.0M
2025-05-20 114.87 115.55 114.87 115.43 0.0M
2025-05-19 115.42 115.42 114.93 114.96 0.0M
2025-05-16 115.11 115.71 115.11 115.71 0.0M
2025-05-15 115.35 115.86 115.28 115.86 0.0M
2025-05-14 114.84 115.05 114.84 115.00 0.0M
2025-05-13 114.38 115.08 114.38 114.93 0.0M
2025-05-12 113.09 114.91 113.09 114.91 0.0M
2025-05-09 111.30 111.75 111.30 111.75 0.0M
2025-05-08 110.90 111.56 110.90 111.56 0.0M
2025-05-07 110.25 110.64 109.74 109.74 0.0M
2025-05-06 110.14 111.00 110.14 111.00 0.0M
2025-05-02 105.30 106.57 105.30 106.57 0.0M
2025-04-30 109.80 109.80 109.75 109.75 0.0M
2025-04-29 110.80 111.18 110.32 110.32 0.0M
2025-04-28 110.61 110.83 110.61 110.77 0.0M
2025-04-25 110.52 111.22 110.43 110.43 0.0M
2025-04-24 108.69 110.09 108.69 110.09 0.0M
2025-04-23 107.96 108.14 107.67 108.14 0.0M
2025-04-22 106.75 106.75 106.31 106.38 0.0M
2025-04-17 107.80 107.80 105.88 105.88 0.0M
2025-04-16 106.76 106.76 106.40 106.40 0.0M
2025-04-15 108.87 108.87 107.84 107.84 0.0M
2025-04-14 109.32 109.36 107.90 107.90 0.0M
2025-04-11 107.15 107.57 107.15 107.56 0.0M
2025-04-10 112.03 112.03 107.14 107.14 0.0M
2025-04-09 111.13 111.13 103.71 103.71 0.0M
2025-04-08 117.48 117.48 114.23 114.23 0.0M
2025-04-07 119.76 120.95 119.38 119.49 0.0M
2025-04-04 129.38 129.38 124.34 124.34 0.0M
2025-04-03 129.60 129.80 129.19 129.80 0.0M
2025-04-02 136.62 136.62 134.63 134.63 0.0M
2025-04-01 131.05 133.42 131.05 133.42 0.0M
2025-03-31 127.93 132.20 127.30 132.20 0.0M
2025-03-28 127.90 131.71 127.90 129.30 0.0M
2025-03-27 127.26 127.26 126.00 126.76 0.0M
2025-03-26 125.85 126.08 125.43 126.08 0.0M
2025-03-25 124.19 125.96 124.19 125.96 0.0M
2025-03-24 123.85 124.31 123.54 123.54 0.0M
2025-03-21 124.25 124.85 123.53 123.53 0.0M
2025-03-20 124.43 125.62 124.43 125.62 0.0M
2025-03-19 125.62 125.62 124.64 124.64 0.0M
2025-03-18 124.11 124.63 124.11 124.63 0.0M
2025-03-17 126.01 126.01 124.33 124.33 0.0M
2025-03-14 128.81 128.81 125.92 125.92 0.0M
2025-03-13 119.26 129.59 119.26 129.59 0.0M
2025-03-12 118.50 119.30 118.50 118.88 0.0M
2025-03-11 116.77 117.81 116.77 117.81 0.0M
2025-03-10 117.09 117.09 116.69 116.69 0.0M
2025-03-07 116.81 116.81 116.65 116.70 0.0M
2025-03-06 115.29 117.47 115.29 117.47 0.0M
2025-03-05 115.95 115.99 114.91 114.91 0.0M
2025-03-04 116.55 116.55 116.55 116.55 0.0M
2025-03-03 116.36 117.19 116.36 117.19 0.0M
2025-02-28 116.95 117.08 116.95 117.08 0.0M
2025-02-27 118.17 118.17 117.82 117.82 0.0M
2025-02-26 121.26 121.52 119.21 119.21 0.0M
2025-02-25 121.57 121.92 120.38 120.38 0.0M
2025-02-24 123.96 124.30 122.59 122.59 0.0M
2025-02-21 122.80 125.03 122.80 125.03 0.0M
2025-02-20 122.99 123.82 122.99 123.82 0.0M
2025-02-19 121.09 122.14 121.09 121.89 0.0M
2025-02-18 121.04 122.14 121.04 121.50 0.0M
2025-02-17 119.79 120.92 119.79 120.92 0.0M
2025-02-14 119.12 120.37 119.12 120.37 0.0M
2025-02-13 117.75 118.89 117.75 118.89 0.0M
2025-02-12 116.78 118.78 116.78 118.54 0.0M
2025-02-11 117.04 117.20 116.44 117.20 0.0M
2025-02-10 117.82 118.03 117.75 117.75 0.0M
2025-02-07 116.99 117.19 116.95 117.19 0.0M
2025-02-06 116.26 116.82 116.16 116.16 0.0M
2025-02-05 114.50 115.08 113.72 115.08 0.0M
2025-02-04 113.71 114.09 113.71 114.09 0.0M
2025-02-03 113.57 113.57 113.42 113.42 0.0M
2025-01-31 113.06 113.27 112.72 112.72 0.0M
2025-01-30 112.94 113.35 112.94 113.12 0.0M
2025-01-29 112.08 113.18 112.08 113.18 0.0M
2025-01-28 110.91 111.87 110.91 111.87 0.0M
2025-01-27 112.00 112.02 110.64 110.64 0.0M
2025-01-24 112.90 112.90 112.18 112.18 0.0M
2025-01-23 112.83 113.49 112.36 112.36 0.0M
2025-01-22 113.46 113.71 113.46 113.71 0.0M
2025-01-21 114.95 114.95 113.77 113.77 0.0M
2025-01-20 113.06 114.27 113.00 114.27 0.0M
2025-01-17 113.02 113.15 112.73 113.15 0.0M
2025-01-16 113.29 113.66 111.69 111.69 0.0M
2025-01-15 111.36 113.01 111.30 113.01 0.0M
2025-01-14 113.58 113.67 113.21 113.21 0.0M
2025-01-13 114.82 114.82 114.38 114.38 0.0M
2025-01-10 113.71 114.21 113.71 114.21 0.0M
2025-01-09 114.30 114.30 113.33 113.33 0.0M
2025-01-08 113.42 114.69 113.42 113.92 0.0M
2025-01-07 110.63 112.89 110.63 112.89 0.0M
2025-01-06 110.02 110.51 110.02 110.26 0.0M
2025-01-03 109.57 110.58 109.01 110.58 0.0M
2025-01-02 109.73 109.73 108.79 109.06 0.0M