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
2022-12-30 31.58 31.77 31.57 31.57 0.0M
2022-12-29 31.85 31.97 31.62 31.63 0.0M
2022-12-28 32.08 32.08 31.77 31.89 0.0M
2022-12-27 32.14 32.66 32.14 32.23 0.0M
2022-12-23 31.58 31.60 31.49 31.60 0.0M
2022-12-22 31.61 31.61 31.39 31.45 0.0M
2022-12-21 31.58 31.66 31.52 31.66 0.0M
2022-12-20 31.40 31.66 31.24 31.49 0.0M
2022-12-19 31.37 31.80 31.37 31.42 0.0M
2022-12-16 31.28 31.30 31.09 31.22 0.0M
2022-12-15 31.60 31.84 31.31 31.31 0.0M
2022-12-14 32.14 32.16 31.88 32.08 0.0M
2022-12-13 32.05 32.31 31.92 32.13 0.0M
2022-12-12 32.24 32.24 31.72 31.76 0.0M
2022-12-09 32.60 32.60 32.28 32.51 0.0M
2022-12-08 32.42 32.97 32.38 32.40 0.0M
2022-12-07 31.98 32.15 31.74 32.15 0.0M
2022-12-06 32.03 32.16 31.92 32.10 0.0M
2022-12-05 32.26 32.63 31.98 31.98 0.0M
2022-12-02 31.94 32.18 31.63 32.18 0.0M
2022-12-01 31.83 31.83 31.62 31.83 0.0M
2022-11-30 31.08 32.11 31.08 31.91 0.0M
2022-11-29 31.10 31.19 31.02 31.02 0.0M
2022-11-28 30.32 30.50 30.32 30.49 0.0M
2022-11-25 30.81 31.15 30.71 30.73 0.0M
2022-11-24 30.71 30.86 30.71 30.79 0.0M
2022-11-23 31.02 31.02 30.73 30.73 0.0M
2022-11-22 30.84 31.29 30.84 31.09 0.0M
2022-11-21 31.16 31.16 30.70 30.72 0.0M
2022-11-18 31.40 31.40 31.11 31.14 0.0M
2022-11-17 31.88 31.88 31.40 31.44 0.0M
2022-11-16 32.30 32.30 31.90 31.95 0.0M
2022-11-15 32.72 32.72 32.00 32.35 0.0M
2022-11-14 33.28 33.28 32.50 32.61 0.0M
2022-11-11 32.99 33.14 32.81 32.94 0.0M
2022-11-10 32.38 32.63 32.13 32.63 0.0M
2022-11-09 32.01 32.60 31.61 32.31 0.0M
2022-11-08 31.56 32.16 31.56 32.11 0.0M
2022-11-07 32.08 32.08 31.53 31.62 0.0M
2022-11-04 31.48 32.70 31.48 32.70 0.0M
2022-11-03 30.66 30.89 30.53 30.86 0.0M
2022-11-02 31.03 31.03 30.68 30.82 0.0M
2022-11-01 30.58 30.91 30.52 30.91 0.0M
2022-10-31 29.97 30.11 29.80 30.07 0.0M
2022-10-28 30.41 30.54 30.22 30.22 0.0M
2022-10-27 30.71 31.08 30.63 31.08 0.0M
2022-10-26 30.16 30.93 30.16 30.93 0.0M
2022-10-25 30.38 30.38 29.93 30.02 0.0M
2022-10-24 30.82 30.83 30.42 30.42 0.0M
2022-10-21 30.31 30.85 30.01 30.81 0.0M
2022-10-20 29.92 30.67 29.92 30.54 0.0M
2022-10-19 29.80 29.95 29.62 29.82 0.0M
2022-10-18 30.39 30.39 29.86 29.86 0.0M
2022-10-17 30.94 30.97 30.68 30.68 0.0M
2022-10-14 31.25 31.25 30.82 30.82 0.0M
2022-10-13 30.72 31.17 30.62 30.76 0.0M
2022-10-12 30.98 31.23 30.88 30.88 0.0M
2022-10-11 30.86 31.10 30.65 31.00 0.0M
2022-10-10 30.65 31.30 30.62 31.12 0.0M
2022-10-07 30.66 30.81 30.35 30.35 0.0M
2022-10-06 31.63 31.72 30.87 30.87 0.0M
2022-10-05 30.95 31.02 30.56 30.99 0.0M
2022-10-04 30.86 30.89 30.09 30.84 0.0M
2022-10-03 30.23 30.46 30.10 30.35 0.0M
2022-09-30 30.75 30.93 30.68 30.80 0.0M
2022-09-29 30.19 30.71 30.19 30.60 0.0M
2022-09-28 29.93 30.39 29.80 30.39 0.0M
2022-09-27 30.23 30.44 30.13 30.13 0.0M
2022-09-26 29.96 30.22 29.96 30.22 0.0M
2022-09-23 30.73 30.73 29.88 30.12 0.0M
2022-09-22 30.70 31.14 30.70 30.94 0.0M
2022-09-21 30.92 30.92 30.67 30.74 0.0M
2022-09-20 30.67 30.85 30.59 30.75 0.0M
2022-09-19 30.76 30.76 30.55 30.62 0.0M
2022-09-16 30.42 30.62 30.16 30.62 0.0M
2022-09-15 31.05 31.05 30.51 30.59 0.0M
2022-09-14 31.10 31.10 30.77 30.84 0.0M
2022-09-13 31.22 31.65 31.03 31.27 0.0M
2022-09-12 30.93 31.12 30.90 31.05 0.0M
2022-09-09 31.32 31.40 30.96 30.96 0.0M
2022-09-08 30.46 30.95 30.32 30.95 0.0M
2022-09-07 30.22 30.48 30.22 30.22 0.0M
2022-09-06 30.60 30.61 30.38 30.59 0.0M
2022-09-05 30.33 30.37 30.06 30.37 0.0M
2022-09-02 29.95 30.09 29.61 30.06 0.0M
2022-09-01 30.34 30.34 29.98 30.11 0.0M
2022-08-31 31.31 31.39 30.24 30.54 0.0M
2022-08-30 31.48 31.48 30.95 31.02 0.0M
2022-08-29 31.77 31.77 31.34 31.73 0.0M
2022-08-26 32.70 32.96 32.30 32.37 0.0M
2022-08-25 32.08 32.51 32.08 32.39 0.0M
2022-08-24 32.36 32.37 31.94 32.02 0.0M
2022-08-23 32.22 32.58 32.22 32.40 0.0M
2022-08-22 31.82 32.02 31.67 32.02 0.0M
2022-08-19 31.46 31.91 31.44 31.82 0.0M
2022-08-18 30.69 31.63 30.67 31.45 0.0M
2022-08-17 31.21 31.21 30.79 30.84 0.0M
2022-08-16 31.12 31.40 31.03 31.09 0.0M
2022-08-15 30.94 30.99 30.57 30.99 0.0M
2022-08-12 31.53 31.57 31.11 31.27 0.0M
2022-08-11 31.27 31.40 31.19 31.40 0.0M
2022-08-10 30.75 31.00 30.74 30.94 0.0M
2022-08-09 30.83 31.03 30.80 30.86 0.0M
2022-08-08 30.81 31.08 30.45 31.08 0.0M
2022-08-05 30.26 30.92 30.00 30.61 0.0M
2022-08-04 29.53 30.10 29.48 29.91 0.0M
2022-08-03 30.13 30.30 29.87 29.92 0.0M
2022-08-02 30.12 30.44 29.95 30.23 0.0M
2022-08-01 30.57 30.76 30.03 30.05 0.0M
2022-07-29 30.01 30.64 30.01 30.61 0.0M
2022-07-28 30.24 30.24 29.96 30.03 0.0M
2022-07-27 29.44 29.82 29.35 29.75 0.0M
2022-07-26 29.48 29.75 29.35 29.35 0.0M
2022-07-25 28.83 29.13 28.75 28.89 0.0M
2022-07-22 28.57 29.03 28.57 28.93 0.0M
2022-07-21 28.27 28.39 28.00 28.39 0.0M
2022-07-20 28.60 28.88 28.50 28.57 0.0M
2022-07-19 28.38 28.48 27.94 28.24 0.0M
2022-07-18 28.65 29.01 28.55 28.88 0.0M
2022-07-15 27.48 28.40 27.48 28.24 0.0M
2022-07-14 28.56 28.67 27.98 28.28 0.0M
2022-07-13 28.77 28.98 28.21 28.76 0.0M
2022-07-12 29.61 29.61 28.94 28.98 0.0M
2022-07-11 29.84 30.18 29.53 29.78 0.0M
2022-07-08 30.18 30.57 29.99 30.37 0.0M
2022-07-07 29.66 30.82 29.62 30.51 0.0M
2022-07-06 29.04 29.45 28.95 29.11 0.0M
2022-07-05 29.72 29.98 29.22 29.44 0.0M
2022-07-04 29.95 30.24 29.85 30.18 0.0M
2022-07-01 30.19 30.50 29.84 30.50 0.0M
2022-06-30 31.46 31.46 31.04 31.12 0.0M
2022-06-29 31.20 31.79 31.20 31.61 0.0M
2022-06-28 31.68 31.84 31.45 31.45 0.0M
2022-06-27 31.27 31.50 31.09 31.28 0.0M
2022-06-24 31.05 31.33 30.43 31.33 0.0M
2022-06-23 32.27 32.45 31.54 31.54 0.0M
2022-06-22 32.79 32.79 32.50 32.72 0.0M
2022-06-21 33.44 33.90 33.44 33.78 0.0M
2022-06-20 33.38 33.63 33.04 33.56 0.0M
2022-06-17 34.31 34.45 33.65 33.72 0.0M
2022-06-16 35.22 35.22 34.00 34.12 0.0M
2022-06-15 35.12 35.26 35.00 35.26 0.0M
2022-06-14 35.81 35.81 35.28 35.30 0.0M
2022-06-13 35.63 35.63 35.26 35.38 0.0M
2022-06-10 36.15 36.22 35.83 35.92 0.0M
2022-06-09 36.21 36.22 35.90 36.13 0.0M
2022-06-08 36.37 36.47 36.09 36.41 0.0M
2022-06-07 36.12 36.35 36.07 36.35 0.0M
2022-06-06 36.23 36.46 36.23 36.46 0.0M
2022-06-03 37.07 37.22 36.66 36.66 0.0M
2022-06-02 35.90 37.28 35.90 37.28 0.0M
2022-06-01 35.25 35.69 34.99 35.66 0.0M
2022-05-31 35.64 35.69 35.15 35.17 0.0M
2022-05-30 35.56 35.63 35.38 35.47 0.0M
2022-05-27 34.99 35.39 34.92 35.39 0.0M
2022-05-26 34.75 34.96 34.70 34.86 0.0M
2022-05-25 35.21 35.27 34.88 35.10 0.0M
2022-05-24 35.27 35.39 34.99 35.16 0.0M
2022-05-23 35.82 35.84 35.43 35.76 0.0M
2022-05-20 35.84 35.93 35.66 35.66 0.0M
2022-05-19 35.19 35.47 35.05 35.45 0.0M
2022-05-18 35.16 35.32 34.94 35.07 0.0M
2022-05-17 35.61 35.86 35.48 35.52 0.0M
2022-05-16 35.02 35.36 35.02 35.27 0.0M
2022-05-13 34.82 35.14 34.44 34.90 0.0M
2022-05-12 34.40 34.66 34.01 34.66 0.0M
2022-05-11 35.10 35.35 34.96 35.20 0.0M
2022-05-10 35.29 35.29 34.84 34.84 0.0M
2022-05-09 35.06 35.06 34.42 34.60 0.0M
2022-05-06 35.97 35.97 35.27 35.51 0.0M
2022-05-05 36.42 36.44 35.88 36.01 0.0M
2022-05-04 36.00 36.13 35.59 35.82 0.0M
2022-05-03 36.28 36.46 35.67 35.67 0.0M
2022-05-02 36.05 36.05 35.20 35.56 0.0M
2022-04-29 37.30 37.46 36.93 36.93 0.0M
2022-04-28 37.14 37.52 36.92 37.00 0.0M
2022-04-27 37.24 37.46 37.12 37.34 0.0M
2022-04-26 36.91 37.13 36.70 36.98 0.0M
2022-04-25 37.15 37.22 36.48 36.48 0.0M
2022-04-22 38.34 38.45 37.88 37.88 0.0M
2022-04-21 37.61 38.27 37.61 38.20 0.0M
2022-04-20 38.22 38.28 37.90 37.90 0.0M
2022-04-19 38.60 39.24 38.44 38.57 0.0M
2022-04-14 38.26 38.48 38.10 38.42 0.0M
2022-04-13 38.51 38.57 38.18 38.18 0.0M
2022-04-12 37.92 38.27 37.89 38.27 0.0M
2022-04-11 37.97 38.15 37.68 37.74 0.0M
2022-04-08 38.57 38.70 38.30 38.31 0.0M
2022-04-07 38.24 38.24 37.92 38.22 0.0M
2022-04-06 38.65 38.79 38.17 38.17 0.0M
2022-04-05 39.01 39.07 38.50 38.84 0.0M
2022-04-04 37.67 38.63 37.67 38.48 0.0M
2022-04-01 37.32 37.85 37.32 37.82 0.0M
2022-03-31 37.30 38.05 37.29 37.70 0.0M
2022-03-30 38.13 38.30 37.47 37.47 0.0M
2022-03-29 37.90 37.95 37.45 37.62 0.0M
2022-03-28 37.60 38.04 37.60 37.94 0.0M
2022-03-25 38.25 38.25 37.73 37.87 0.0M
2022-03-24 38.51 38.69 38.20 38.23 0.0M
2022-03-23 37.89 38.42 37.86 38.31 0.0M
2022-03-22 37.79 38.23 37.61 37.65 0.0M
2022-03-21 37.54 37.78 37.28 37.77 0.0M
2022-03-18 37.64 38.09 37.49 37.82 0.0M
2022-03-17 37.27 37.41 36.91 37.39 0.0M
2022-03-16 36.74 37.18 36.74 36.91 0.0M
2022-03-15 36.08 36.38 35.95 36.37 0.0M
2022-03-14 36.75 36.75 36.30 36.39 0.0M
2022-03-11 37.78 37.88 37.20 37.74 0.0M
2022-03-10 36.85 37.44 36.80 37.19 0.0M
2022-03-09 37.97 38.03 36.61 36.61 0.0M
2022-03-08 39.24 39.24 37.28 38.21 0.0M
2022-03-07 40.71 40.87 37.92 38.16 0.0M
2022-03-04 38.78 39.83 38.36 39.83 0.0M
2022-03-03 37.94 38.21 37.70 37.94 0.0M
2022-03-02 36.61 37.42 36.60 36.96 0.0M
2022-03-01 35.65 36.42 35.56 36.40 0.0M
2022-02-28 35.70 35.78 35.36 35.39 0.0M
2022-02-25 35.34 35.51 35.25 35.32 0.0M
2022-02-24 35.26 36.23 35.25 35.58 0.0M
2022-02-23 35.32 35.46 35.10 35.10 0.0M
2022-02-22 35.11 35.33 35.11 35.16 0.0M
2022-02-21 35.32 35.38 35.15 35.18 0.0M
2022-02-18 35.47 35.54 35.37 35.38 0.0M
2022-02-17 35.32 35.34 35.08 35.23 0.0M
2022-02-16 35.54 35.63 35.28 35.40 0.0M
2022-02-15 35.16 35.47 35.16 35.37 0.0M
2022-02-14 34.99 35.19 34.84 35.19 0.0M
2022-02-11 35.30 35.45 34.73 34.83 0.0M
2022-02-10 35.52 36.30 35.52 36.07 0.0M
2022-02-09 34.34 35.49 34.30 35.49 0.0M
2022-02-08 34.43 34.43 34.12 34.42 0.0M
2022-02-07 34.48 34.60 34.43 34.48 0.0M
2022-02-04 34.66 34.76 34.14 34.42 0.0M
2022-02-03 35.01 35.04 34.55 34.68 0.0M
2022-02-02 34.92 35.19 34.81 35.12 0.0M
2022-02-01 34.26 34.95 34.25 34.79 0.0M
2022-01-31 34.37 34.47 33.93 33.95 0.0M
2022-01-28 35.00 35.00 34.23 34.30 0.0M
2022-01-27 35.07 35.60 35.07 35.35 0.0M
2022-01-26 35.29 35.54 35.21 35.23 0.0M
2022-01-25 34.44 34.85 34.37 34.85 0.0M
2022-01-24 34.97 34.97 34.49 34.57 0.0M
2022-01-21 35.46 35.67 35.16 35.50 0.0M
2022-01-20 35.08 35.54 35.02 35.54 0.0M
2022-01-19 34.53 35.01 34.52 34.93 0.0M
2022-01-18 34.39 34.53 34.13 34.35 0.0M
2022-01-17 34.39 34.39 33.93 34.38 0.0M
2022-01-14 35.00 35.11 34.23 34.34 0.0M
2022-01-13 35.05 35.31 34.92 35.09 0.0M
2022-01-12 35.15 35.61 35.06 35.61 0.0M
2022-01-11 34.34 34.48 34.10 34.48 0.0M
2022-01-10 34.30 34.53 33.95 34.08 0.0M
2022-01-07 34.13 34.42 34.07 34.34 0.0M
2022-01-06 34.27 34.30 33.86 33.96 0.0M
2022-01-05 34.86 34.92 34.57 34.59 0.0M
2022-01-04 34.47 35.00 34.44 34.84 0.0M
2022-01-03 34.75 34.84 33.99 34.49 0.0M