WisdomTree Copper

COPA
🏛️ ドイツ →
35.62
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
2021-12-30 34.55 34.58 34.47 34.58 0.0M
2021-12-29 34.70 34.70 34.35 34.43 0.0M
2021-12-28 34.80 35.06 34.73 34.81 0.0M
2021-12-27 34.08 34.80 34.08 34.80 0.0M
2021-12-23 34.43 34.43 34.06 34.33 0.0M
2021-12-22 34.23 34.39 34.20 34.20 0.0M
2021-12-21 33.97 34.18 33.94 34.07 0.0M
2021-12-20 33.45 33.73 33.35 33.73 0.0M
2021-12-17 33.85 33.86 33.59 33.76 0.0M
2021-12-16 33.36 33.80 33.36 33.75 0.0M
2021-12-15 33.22 33.22 32.46 32.66 0.0M
2021-12-14 33.72 33.76 33.46 33.60 0.0M
2021-12-13 33.92 33.92 33.64 33.64 0.0M
2021-12-10 34.05 34.20 33.75 33.75 0.0M
2021-12-09 34.20 34.23 33.76 33.95 0.0M
2021-12-08 34.08 34.37 34.00 34.35 0.0M
2021-12-07 33.92 34.53 33.92 34.31 0.0M
2021-12-06 33.52 33.87 33.47 33.86 0.0M
2021-12-03 33.90 34.00 33.44 33.61 0.0M
2021-12-02 33.42 33.81 33.15 33.73 0.0M
2021-12-01 33.91 33.98 33.46 33.53 0.0M
2021-11-30 33.75 34.33 33.60 33.63 0.0M
2021-11-29 34.16 34.38 33.99 34.14 0.0M
2021-11-26 34.28 34.28 33.66 33.68 0.0M
2021-11-25 35.45 35.63 35.09 35.23 0.0M
2021-11-24 35.02 35.58 35.02 35.46 0.0M
2021-11-23 34.70 35.14 34.70 34.79 0.0M
2021-11-22 34.47 34.80 34.30 34.71 0.0M
2021-11-19 34.25 34.42 34.10 34.32 0.0M
2021-11-18 33.24 33.48 33.09 33.48 0.0M
2021-11-17 34.06 34.06 33.58 33.58 0.0M
2021-11-16 34.33 34.40 33.95 33.96 0.0M
2021-11-15 34.28 34.48 34.18 34.33 0.0M
2021-11-12 34.06 34.34 33.92 34.34 0.0M
2021-11-11 33.70 34.34 33.70 34.13 0.0M
2021-11-10 33.68 33.78 33.39 33.49 0.0M
2021-11-09 33.57 33.95 33.30 33.36 0.0M
2021-11-08 33.23 33.70 33.17 33.63 0.0M
2021-11-05 33.11 33.45 32.97 33.27 0.0M
2021-11-04 33.31 33.61 32.83 33.04 0.0M
2021-11-03 33.83 33.99 33.07 33.08 0.0M
2021-11-02 33.16 33.85 33.16 33.30 0.0M
2021-11-01 33.33 33.55 33.16 33.55 0.0M
2021-10-29 33.43 33.82 33.10 33.33 0.0M
2021-10-28 33.95 33.95 33.57 33.62 0.0M
2021-10-27 33.87 33.90 33.30 33.54 0.0M
2021-10-26 34.55 34.60 34.21 34.37 0.0M
2021-10-25 34.60 34.71 34.38 34.62 0.0M
2021-10-22 34.91 35.00 34.15 34.15 0.1M
2021-10-21 35.29 35.38 34.66 34.70 0.0M
2021-10-20 35.31 36.00 35.25 36.00 0.0M
2021-10-19 36.43 36.47 35.65 35.90 0.0M
2021-10-18 36.11 36.52 35.80 35.85 0.0M
2021-10-15 35.35 36.44 35.30 36.19 0.1M
2021-10-14 34.25 35.38 34.25 35.29 0.0M
2021-10-13 33.35 34.07 33.26 34.06 0.0M
2021-10-12 33.00 33.67 32.99 33.39 0.0M
2021-10-11 33.11 33.55 33.11 33.55 0.0M
2021-10-08 32.73 32.90 32.40 32.74 0.0M
2021-10-07 32.13 32.55 31.98 32.55 0.0M
2021-10-06 31.81 32.33 31.56 31.74 0.0M
2021-10-05 32.04 32.22 31.79 32.14 0.0M
2021-10-04 31.99 32.77 31.99 32.36 0.0M
2021-10-01 31.16 32.02 31.16 31.99 0.0M
2021-09-30 31.95 31.95 31.03 31.33 0.1M
2021-09-29 32.13 32.35 32.02 32.02 0.0M
2021-09-28 32.49 32.50 32.14 32.32 0.0M
2021-09-27 32.50 32.55 32.30 32.43 0.0M
2021-09-24 31.95 32.21 31.87 32.18 0.0M
2021-09-23 31.86 32.35 31.77 31.91 0.0M
2021-09-22 31.84 32.10 31.80 31.93 0.1M
2021-09-21 31.15 31.54 30.47 30.71 0.0M
2021-09-20 31.37 31.52 31.20 31.27 0.0M
2021-09-17 32.34 32.73 32.16 32.26 0.0M
2021-09-16 32.70 32.70 32.30 32.31 0.0M
2021-09-15 32.52 33.16 32.52 33.07 0.0M
2021-09-14 32.55 32.57 32.24 32.45 0.0M
2021-09-13 33.40 33.40 32.58 32.79 0.0M
2021-09-10 32.48 33.45 32.48 33.40 0.0M
2021-09-09 32.12 32.22 32.10 32.12 0.0M
2021-09-08 31.94 32.05 31.54 31.68 0.0M
2021-09-07 32.05 32.19 31.86 32.08 0.0M
2021-09-06 32.29 32.39 32.20 32.38 0.0M
2021-09-03 32.13 32.40 32.07 32.29 0.0M
2021-09-02 32.15 32.15 31.87 32.08 0.0M
2021-09-01 32.26 32.40 31.96 32.06 0.0M
2021-08-31 32.84 32.86 32.50 32.86 0.0M
2021-08-30 32.76 33.20 32.72 32.85 0.0M
2021-08-27 32.10 32.70 32.10 32.39 0.0M
2021-08-26 31.97 32.32 31.89 32.12 0.0M
2021-08-25 32.21 32.46 32.21 32.30 0.0M
2021-08-24 31.81 32.40 31.70 32.31 0.0M
2021-08-23 31.33 31.91 31.32 31.89 0.0M
2021-08-20 30.95 31.28 30.75 31.21 0.0M
2021-08-19 30.90 30.90 30.14 30.58 0.0M
2021-08-18 31.99 31.99 31.08 31.23 0.0M
2021-08-17 32.50 32.50 31.89 31.98 0.0M
2021-08-16 32.45 32.74 32.40 32.50 0.0M
2021-08-13 32.98 33.26 32.78 33.01 0.0M
2021-08-12 33.20 33.25 32.76 32.84 0.0M
2021-08-11 32.85 32.91 32.70 32.91 0.0M
2021-08-10 32.62 33.04 32.47 32.90 0.0M
2021-08-09 32.68 32.68 31.85 32.31 0.0M
2021-08-06 32.91 33.20 32.70 32.78 0.0M
2021-08-05 32.37 32.58 32.24 32.58 0.0M
2021-08-04 32.77 32.77 32.24 32.37 0.0M
2021-08-03 32.93 32.95 32.38 32.65 0.0M
2021-08-02 33.63 33.73 33.16 33.23 0.0M
2021-07-30 33.58 33.93 33.30 33.38 0.0M
2021-07-29 33.65 33.90 33.62 33.73 0.0M
2021-07-28 34.18 34.20 33.57 33.61 0.0M
2021-07-27 34.40 34.50 33.86 34.10 0.1M
2021-07-26 33.61 34.48 33.44 34.39 0.0M
2021-07-23 32.71 33.00 32.68 32.90 0.0M
2021-07-22 32.37 32.61 32.33 32.55 0.0M
2021-07-21 31.95 32.24 31.92 32.09 0.0M
2021-07-20 31.85 32.11 31.67 32.08 0.0M
2021-07-19 32.15 32.28 31.38 31.57 0.0M
2021-07-16 32.45 32.52 32.35 32.43 0.0M
2021-07-15 32.26 32.58 32.18 32.56 0.0M
2021-07-14 32.27 32.30 32.04 32.04 0.0M
2021-07-13 32.33 32.33 31.95 32.24 0.0M
2021-07-12 32.16 32.27 32.06 32.24 0.0M
2021-07-09 32.12 32.59 31.98 32.50 0.0M
2021-07-08 32.15 32.15 31.69 31.88 0.0M
2021-07-07 32.44 32.65 32.31 32.49 0.0M
2021-07-06 32.74 32.85 31.82 31.99 0.0M
2021-07-05 32.47 32.52 32.21 32.46 0.0M
2021-07-02 31.83 32.03 31.83 31.99 0.0M
2021-07-01 31.96 32.21 31.96 31.96 0.0M
2021-06-30 31.88 32.31 31.83 32.00 0.0M
2021-06-29 31.68 31.72 31.37 31.71 0.0M
2021-06-28 31.95 31.98 31.73 31.79 0.0M
2021-06-25 31.98 32.09 31.65 31.75 0.0M
2021-06-24 31.71 31.96 31.69 31.92 0.0M
2021-06-23 31.65 32.12 31.55 32.06 0.0M
2021-06-22 31.19 31.64 31.11 31.64 0.0M
2021-06-21 30.85 31.11 30.69 31.09 0.0M
2021-06-18 31.29 31.34 31.02 31.13 0.0M
2021-06-17 32.01 32.08 31.54 31.54 0.0M
2021-06-16 31.62 32.19 31.62 32.17 0.0M
2021-06-15 32.37 32.37 31.73 31.76 0.0M
2021-06-14 33.19 33.46 33.03 33.17 0.0M
2021-06-11 33.01 33.55 33.01 33.35 0.0M
2021-06-10 32.90 32.90 32.45 32.82 0.0M
2021-06-09 33.02 33.04 32.72 33.04 0.0M
2021-06-08 32.88 33.00 32.57 33.00 0.0M
2021-06-07 32.88 32.91 32.64 32.71 0.0M
2021-06-04 32.66 33.11 32.66 33.03 0.0M
2021-06-03 33.56 33.60 32.48 32.48 0.0M
2021-06-02 33.82 33.84 33.57 33.57 0.0M
2021-06-01 34.05 34.17 33.73 33.81 0.0M
2021-05-31 34.11 34.25 33.93 33.95 0.0M
2021-05-28 33.74 34.05 33.65 33.98 0.0M
2021-05-27 33.17 33.90 33.13 33.90 0.0M
2021-05-26 32.88 32.98 32.80 32.94 0.0M
2021-05-25 32.98 33.00 32.63 32.67 0.0M
2021-05-21 32.77 33.18 32.66 32.79 0.0M
2021-05-20 33.57 33.60 33.09 33.18 0.0M
2021-05-19 33.86 33.91 32.98 33.08 0.0M
2021-05-18 34.79 34.79 34.39 34.44 0.0M
2021-05-17 34.27 34.50 34.10 34.47 0.0M
2021-05-14 34.29 34.42 33.95 34.13 0.0M
2021-05-13 34.86 34.88 34.25 34.66 0.0M
2021-05-12 35.25 35.25 34.63 34.94 0.0M
2021-05-11 34.86 35.04 34.59 34.77 0.0M
2021-05-10 35.58 35.69 34.40 34.46 0.0M
2021-05-07 34.38 34.81 34.26 34.73 0.0M
2021-05-06 33.75 33.92 33.59 33.92 0.0M
2021-05-05 33.72 33.89 33.40 33.59 0.0M
2021-05-04 33.34 33.57 33.32 33.57 0.0M
2021-05-03 32.90 33.35 32.89 33.32 0.0M
2021-04-30 32.99 33.29 32.98 33.04 0.0M
2021-04-29 33.16 33.32 32.88 32.98 0.0M
2021-04-28 32.75 32.96 32.75 32.96 0.0M
2021-04-27 33.19 33.25 32.87 33.07 0.0M
2021-04-26 32.35 32.66 32.32 32.61 0.0M
2021-04-23 31.85 32.03 31.79 32.02 0.0M
2021-04-22 31.62 31.75 31.61 31.64 0.0M
2021-04-21 31.37 31.82 31.37 31.68 0.0M
2021-04-20 31.59 31.65 31.28 31.28 0.0M
2021-04-19 31.70 31.71 31.45 31.47 0.0M
2021-04-16 31.29 31.48 31.07 31.09 0.0M
2021-04-15 30.95 31.40 30.95 31.39 0.0M
2021-04-14 30.20 30.67 30.19 30.66 0.0M
2021-04-13 30.13 30.35 30.09 30.15 0.0M
2021-04-12 30.00 30.16 29.97 30.07 0.1M
2021-04-09 30.42 30.58 30.35 30.39 0.0M
2021-04-08 30.65 30.68 30.50 30.56 0.0M
2021-04-07 30.65 30.66 30.34 30.34 0.0M
2021-04-06 30.88 30.94 30.76 30.91 0.0M
2021-04-01 30.07 30.27 30.02 30.21 0.0M
2021-03-31 30.38 30.50 30.34 30.37 0.0M
2021-03-30 30.41 30.48 30.21 30.33 0.0M
2021-03-29 30.60 30.75 30.43 30.44 0.0M
2021-03-26 30.50 30.77 30.49 30.74 0.0M
2021-03-25 30.10 30.10 29.80 30.08 0.0M
2021-03-24 30.57 30.91 30.55 30.75 0.0M
2021-03-23 30.81 30.91 30.50 30.71 0.0M
2021-03-22 30.73 30.93 30.73 30.88 0.0M
2021-03-19 30.25 30.74 30.25 30.74 0.0M
2021-03-18 30.60 30.89 30.60 30.76 0.0M
2021-03-17 30.68 30.90 30.67 30.90 0.0M
2021-03-16 30.60 30.66 30.31 30.57 0.0M
2021-03-15 30.97 31.04 30.91 31.04 0.0M
2021-03-12 30.45 30.77 30.45 30.73 0.0M
2021-03-11 30.68 30.78 30.50 30.67 0.0M
2021-03-10 30.05 30.41 30.05 30.23 0.0M
2021-03-09 30.17 30.38 29.88 29.97 0.0M
2021-03-08 30.34 30.83 30.11 30.83 0.0M
2021-03-05 30.12 30.65 29.97 30.29 0.0M
2021-03-04 30.13 30.29 29.15 29.98 0.1M
2021-03-03 30.93 31.04 30.59 30.62 0.1M
2021-03-02 30.45 30.99 30.42 30.91 0.0M
2021-03-01 30.65 30.79 30.48 30.50 0.0M
2021-02-26 31.26 31.26 30.43 30.49 0.1M
2021-02-25 31.57 31.75 31.16 31.27 0.0M
2021-02-24 30.66 31.12 30.56 31.12 0.0M
2021-02-23 30.67 30.73 30.16 30.73 0.0M
2021-02-22 30.37 30.60 30.09 30.31 0.0M
2021-02-19 29.21 30.00 29.16 29.88 0.0M
2021-02-18 29.02 29.09 28.76 28.82 0.0M
2021-02-17 28.23 28.36 28.14 28.32 0.0M
2021-02-16 28.13 28.25 28.06 28.25 0.0M
2021-02-15 28.12 28.14 27.97 28.13 0.0M
2021-02-12 27.82 27.87 27.57 27.87 0.0M
2021-02-11 27.82 27.87 27.65 27.78 0.0M
2021-02-10 27.70 27.86 27.68 27.84 0.0M
2021-02-09 27.23 27.46 27.16 27.42 0.0M
2021-02-08 26.97 27.39 26.70 27.11 0.0M
2021-02-05 26.67 26.85 26.60 26.69 0.0M
2021-02-04 26.57 26.68 26.44 26.48 0.0M
2021-02-03 26.17 26.50 26.14 26.47 0.0M
2021-02-02 26.00 26.22 26.00 26.19 0.0M
2021-02-01 26.28 26.30 26.13 26.22 0.0M
2021-01-29 26.13 26.46 26.13 26.26 0.0M
2021-01-28 26.01 26.45 25.88 26.41 0.0M
2021-01-27 26.54 26.56 26.09 26.12 0.0M
2021-01-26 26.44 26.66 26.43 26.66 0.0M
2021-01-25 26.68 26.73 26.50 26.54 0.0M
2021-01-22 26.50 26.65 26.17 26.65 0.0M
2021-01-21 26.99 26.99 26.77 26.77 0.0M
2021-01-20 26.89 26.93 26.77 26.90 0.0M
2021-01-19 26.74 26.86 26.70 26.70 0.0M
2021-01-18 26.88 26.90 26.74 26.75 0.0M
2021-01-15 26.71 26.77 26.59 26.67 0.0M
2021-01-14 26.66 26.98 26.60 26.93 0.0M
2021-01-13 26.52 26.69 26.51 26.65 0.0M
2021-01-12 26.54 26.70 26.50 26.58 0.0M
2021-01-11 26.60 26.62 26.16 26.16 0.0M
2021-01-08 27.06 27.09 26.50 26.89 0.0M
2021-01-07 26.65 27.03 26.62 26.98 0.0M
2021-01-06 26.54 26.78 26.47 26.52 0.0M
2021-01-05 26.20 26.37 26.18 26.37 0.0M
2021-01-04 26.20 26.23 25.91 25.93 0.0M