WisdomTree Broad Commodities

AIGC
🏛️ フランス →
10.42
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 10.95 10.95 10.88 10.88 0.0M
2022-12-29 10.94 10.94 10.86 10.86 0.0M
2022-12-28 11.00 11.00 10.98 10.98 0.0M
2022-12-27 10.85 11.07 10.85 11.06 0.0M
2022-12-23 10.92 10.94 10.92 10.94 0.0M
2022-12-22 11.00 11.05 10.99 10.99 0.0M
2022-12-21 10.89 10.98 10.89 10.97 0.0M
2022-12-20 10.82 10.91 10.82 10.91 0.0M
2022-12-19 10.72 11.00 10.72 10.96 0.0M
2022-12-16 11.00 11.00 10.93 10.93 0.0M
2022-12-15 11.05 11.09 11.05 11.09 0.0M
2022-12-14 11.12 11.13 11.12 11.13 0.0M
2022-12-13 11.10 11.18 11.10 11.18 0.0M
2022-12-12 11.01 11.08 11.01 11.08 0.0M
2022-12-09 10.87 10.87 10.87 10.87 0.0M
2022-12-08 10.89 10.89 10.89 10.89 0.0M
2022-12-07 10.90 10.90 10.87 10.87 0.0M
2022-12-06 11.00 11.00 10.79 10.90 0.0M
2022-12-05 11.17 11.17 11.16 11.16 0.0M
2022-12-02 11.34 11.34 11.33 11.33 0.0M
2022-12-01 11.54 11.54 11.50 11.50 0.0M
2022-11-30 11.50 11.50 11.50 11.50 0.0M
2022-11-29 11.46 11.54 11.46 11.54 0.0M
2022-11-28 11.25 11.25 11.19 11.19 0.0M
2022-11-25 11.50 11.54 11.50 11.52 0.0M
2022-11-24 11.35 11.55 11.35 11.51 0.0M
2022-11-23 11.74 11.74 11.56 11.56 0.0M
2022-11-22 11.59 11.74 11.59 11.74 0.0M
2022-11-21 11.51 11.51 11.44 11.44 0.0M
2022-11-18 11.47 11.47 11.43 11.43 0.0M
2022-11-17 11.61 11.61 11.50 11.50 0.0M
2022-11-16 11.65 11.65 11.52 11.52 0.0M
2022-11-15 11.60 11.63 11.60 11.63 0.0M
2022-11-14 11.94 11.94 11.75 11.75 0.0M
2022-11-11 11.76 11.80 11.72 11.72 0.0M
2022-11-10 11.82 11.82 11.75 11.78 0.0M
2022-11-09 11.96 11.97 11.86 11.86 0.0M
2022-11-08 12.13 12.13 12.07 12.07 0.0M
2022-11-07 12.25 12.32 12.25 12.32 0.0M
2022-11-04 12.24 12.24 12.24 12.24 0.0M
2022-11-03 12.06 12.11 11.97 12.11 0.0M
2022-11-02 11.97 11.97 11.97 11.97 0.0M
2022-11-01 11.89 11.92 11.89 11.92 0.0M
2022-10-31 11.78 11.79 11.78 11.79 0.0M
2022-10-28 11.65 11.65 11.58 11.60 0.0M
2022-10-27 11.72 11.74 11.72 11.74 0.0M
2022-10-26 11.70 11.73 11.70 11.73 0.0M
2022-10-25 11.71 11.71 11.66 11.66 0.0M
2022-10-24 11.69 11.70 11.69 11.70 0.0M
2022-10-21 11.72 11.72 11.69 11.69 0.0M
2022-10-20 11.83 11.83 11.79 11.79 0.0M
2022-10-19 11.78 11.78 11.70 11.71 0.0M
2022-10-18 11.84 11.84 11.71 11.71 0.0M
2022-10-17 12.05 12.05 11.92 11.92 0.0M
2022-10-14 12.27 12.27 12.10 12.10 0.0M
2022-10-13 12.19 12.19 12.18 12.18 0.0M
2022-10-12 12.24 12.26 12.19 12.19 0.0M
2022-10-11 12.28 12.28 12.21 12.21 0.0M
2022-10-10 12.42 12.50 12.42 12.46 0.0M
2022-10-07 12.22 12.32 12.22 12.32 0.0M
2022-10-06 12.18 12.23 12.18 12.23 0.0M
2022-10-05 11.94 12.17 11.94 12.17 0.0M
2022-10-04 11.83 11.92 11.80 11.92 0.0M
2022-10-03 11.78 11.82 11.72 11.72 0.0M
2022-09-30 11.84 11.84 11.84 11.84 0.0M
2022-09-29 11.97 11.97 11.79 11.83 0.0M
2022-09-28 11.90 11.90 11.87 11.87 0.0M
2022-09-27 11.85 11.95 11.85 11.90 0.0M
2022-09-26 11.86 11.86 11.85 11.85 0.0M
2022-09-23 12.14 12.14 11.89 11.89 0.0M
2022-09-22 12.18 12.28 12.18 12.23 0.0M
2022-09-21 12.37 12.37 12.14 12.14 0.0M
2022-09-20 12.02 12.08 12.02 12.08 0.0M
2022-09-19 11.92 11.97 11.88 11.96 0.1M
2022-09-16 12.09 12.10 12.01 12.01 0.0M
2022-09-15 12.44 12.44 12.11 12.11 0.0M
2022-09-14 12.32 12.39 12.30 12.39 0.0M
2022-09-13 12.26 12.33 12.26 12.33 0.0M
2022-09-12 12.00 12.22 12.00 12.22 0.0M
2022-09-09 11.95 12.07 11.95 12.07 0.0M
2022-09-08 11.94 11.99 11.86 11.98 0.0M
2022-09-07 12.08 12.23 12.01 12.01 0.0M
2022-09-06 12.38 12.38 12.24 12.26 0.0M
2022-09-05 12.48 12.50 12.45 12.45 0.0M
2022-09-02 12.34 12.36 12.21 12.23 0.0M
2022-09-01 12.34 12.37 12.25 12.27 0.0M
2022-08-31 12.64 12.64 12.40 12.41 0.0M
2022-08-30 12.82 12.84 12.52 12.52 0.0M
2022-08-29 12.88 12.88 12.81 12.88 0.0M
2022-08-26 12.90 12.90 12.77 12.79 0.0M
2022-08-25 12.88 12.93 12.84 12.87 0.0M
2022-08-24 12.85 12.91 12.76 12.78 0.0M
2022-08-23 12.85 12.94 12.80 12.87 0.0M
2022-08-22 12.46 12.68 12.44 12.68 0.0M
2022-08-19 12.32 12.46 12.28 12.46 0.0M
2022-08-18 12.20 12.36 12.19 12.28 0.0M
2022-08-17 12.32 12.33 12.17 12.18 0.0M
2022-08-16 12.26 12.40 12.18 12.21 0.0M
2022-08-15 12.38 12.38 12.05 12.14 0.0M
2022-08-12 12.25 12.29 12.25 12.29 0.0M
2022-08-11 12.02 12.14 12.02 12.13 0.0M
2022-08-10 11.89 11.89 11.72 11.88 0.0M
2022-08-09 11.83 11.90 11.80 11.90 0.0M
2022-08-08 11.87 11.87 11.76 11.82 0.0M
2022-08-05 11.86 11.94 11.86 11.94 0.0M
2022-08-04 11.88 11.92 11.83 11.83 0.0M
2022-08-03 11.90 11.90 11.82 11.82 0.0M
2022-08-02 11.97 12.07 11.89 11.89 0.0M
2022-08-01 12.09 12.09 11.80 11.80 0.0M
2022-07-29 12.13 12.34 12.13 12.34 0.0M
2022-07-28 12.20 12.24 12.20 12.24 0.0M
2022-07-27 12.06 12.14 12.06 12.14 0.0M
2022-07-26 11.98 12.22 11.98 12.10 0.0M
2022-07-25 11.69 11.83 11.69 11.83 0.0M
2022-07-22 11.67 11.78 11.66 11.78 0.0M
2022-07-21 11.52 11.67 11.52 11.67 0.0M
2022-07-20 11.59 11.71 11.59 11.71 0.0M
2022-07-19 11.77 11.77 11.63 11.65 0.0M
2022-07-18 11.69 11.84 11.65 11.84 0.0M
2022-07-15 11.43 11.53 11.43 11.53 0.0M
2022-07-14 11.62 11.62 11.45 11.47 0.0M
2022-07-13 11.50 11.59 11.50 11.59 0.0M
2022-07-12 11.93 11.93 11.55 11.55 0.0M
2022-07-11 11.83 11.92 11.83 11.92 0.0M
2022-07-08 11.63 11.73 11.63 11.73 0.0M
2022-07-07 11.23 11.65 11.23 11.65 0.0M
2022-07-06 11.24 11.36 11.17 11.17 0.0M
2022-07-05 11.57 11.60 11.27 11.27 0.0M
2022-07-04 11.58 11.64 11.40 11.64 0.0M
2022-07-01 11.63 11.63 11.34 11.63 0.0M
2022-06-30 11.99 12.02 11.70 11.70 0.0M
2022-06-29 12.03 12.12 12.03 12.07 0.0M
2022-06-28 11.97 12.05 11.96 11.97 0.0M
2022-06-27 11.77 11.82 11.69 11.79 0.0M
2022-06-24 11.75 11.87 11.60 11.87 0.0M
2022-06-23 12.01 12.10 11.89 11.90 0.0M
2022-06-22 12.13 12.13 11.93 12.13 0.0M
2022-06-21 12.16 12.37 12.16 12.36 0.0M
2022-06-20 12.37 12.39 12.18 12.35 0.0M
2022-06-17 12.60 12.80 12.55 12.56 0.0M
2022-06-16 12.88 12.88 12.73 12.73 0.0M
2022-06-15 13.03 13.03 12.66 12.88 0.0M
2022-06-14 13.13 13.17 12.79 12.86 0.0M
2022-06-13 13.15 13.19 12.95 13.06 0.0M
2022-06-10 13.19 13.31 13.11 13.17 0.0M
2022-06-09 12.90 13.11 12.90 13.11 0.0M
2022-06-08 13.15 13.20 13.14 13.20 0.0M
2022-06-07 13.09 13.13 13.07 13.08 0.0M
2022-06-06 12.98 13.12 12.73 13.11 0.0M
2022-06-03 12.78 12.88 12.78 12.88 0.0M
2022-06-02 12.73 12.90 12.73 12.81 0.0M
2022-06-01 12.67 12.80 12.66 12.80 0.0M
2022-05-31 12.97 12.97 12.73 12.75 0.0M
2022-05-30 12.89 12.89 12.80 12.80 0.0M
2022-05-27 12.70 12.82 12.70 12.82 0.0M
2022-05-26 12.68 12.85 12.68 12.85 0.0M
2022-05-25 12.67 12.72 12.63 12.72 0.0M
2022-05-24 12.61 12.66 12.60 12.60 0.0M
2022-05-23 12.71 12.71 12.64 12.65 0.0M
2022-05-20 12.67 12.70 12.67 12.70 0.0M
2022-05-19 12.48 12.72 12.47 12.72 0.0M
2022-05-18 12.78 12.83 12.64 12.64 0.0M
2022-05-17 12.88 12.90 12.84 12.88 0.0M
2022-05-16 12.74 12.86 12.74 12.84 0.0M
2022-05-13 12.60 12.68 12.60 12.60 0.0M
2022-05-12 12.32 12.53 12.32 12.53 0.0M
2022-05-11 12.21 12.40 12.21 12.40 0.0M
2022-05-10 12.16 12.27 12.04 12.15 0.0M
2022-05-09 12.68 12.68 12.22 12.22 0.0M
2022-05-06 12.94 12.94 12.75 12.75 0.0M
2022-05-05 12.87 12.90 12.83 12.87 0.0M
2022-05-04 12.60 12.71 12.60 12.69 0.0M
2022-05-03 12.62 12.70 12.59 12.59 0.0M
2022-05-02 12.59 12.59 12.43 12.55 0.0M
2022-04-29 12.67 12.67 12.62 12.65 0.0M
2022-04-28 12.63 12.67 12.61 12.61 0.0M
2022-04-27 12.47 12.55 12.46 12.55 0.0M
2022-04-26 12.27 12.37 12.27 12.37 0.0M
2022-04-25 12.13 12.13 12.04 12.04 0.0M
2022-04-22 12.39 12.43 12.32 12.32 0.0M
2022-04-21 12.31 12.38 12.31 12.36 0.0M
2022-04-20 12.45 12.49 12.34 12.34 0.0M
2022-04-19 12.80 12.80 12.48 12.48 0.0M
2022-04-14 12.27 12.51 12.27 12.48 0.0M
2022-04-13 12.19 12.27 12.18 12.27 0.0M
2022-04-12 12.06 12.20 12.06 12.20 0.0M
2022-04-11 11.87 11.91 11.86 11.86 0.0M
2022-04-08 11.85 11.90 11.85 11.90 0.0M
2022-04-07 11.76 11.78 11.69 11.69 0.0M
2022-04-06 11.89 11.93 11.82 11.82 0.0M
2022-04-05 11.85 11.93 11.81 11.90 0.0M
2022-04-04 11.63 11.75 11.59 11.72 0.0M
2022-04-01 11.44 11.69 11.44 11.61 0.0M
2022-03-31 11.50 11.67 11.50 11.63 0.0M
2022-03-30 11.52 11.63 11.49 11.63 0.0M
2022-03-29 11.72 11.72 11.18 11.42 0.0M
2022-03-28 12.09 12.09 11.82 11.82 0.0M
2022-03-25 12.03 12.11 11.94 12.11 0.0M
2022-03-24 12.11 12.15 12.06 12.09 0.0M
2022-03-23 11.74 12.14 11.74 12.00 0.0M
2022-03-22 11.80 11.80 11.64 11.65 0.0M
2022-03-21 11.55 12.00 11.55 11.69 0.0M
2022-03-18 11.36 11.50 11.33 11.33 0.0M
2022-03-17 11.04 11.47 11.04 11.30 0.0M
2022-03-16 11.37 11.37 11.04 11.04 0.0M
2022-03-15 11.09 11.16 11.00 11.15 0.0M
2022-03-14 11.69 11.69 11.29 11.29 0.0M
2022-03-11 11.52 11.68 11.43 11.61 0.0M
2022-03-10 11.71 11.80 11.34 11.51 0.0M
2022-03-09 12.83 12.83 11.70 11.72 0.0M
2022-03-08 12.74 13.00 12.38 12.65 0.0M
2022-03-07 12.72 12.72 12.17 12.37 0.0M
2022-03-04 11.53 12.18 11.53 11.95 0.0M
2022-03-03 11.67 11.67 11.40 11.50 0.0M
2022-03-02 11.50 11.50 11.21 11.21 0.0M
2022-03-01 10.62 11.03 10.62 11.03 0.0M
2022-02-28 10.69 10.69 10.46 10.46 0.0M
2022-02-25 10.60 10.60 10.26 10.26 0.0M
2022-02-24 10.75 11.08 10.75 10.77 0.0M
2022-02-23 10.28 10.37 10.24 10.35 0.0M
2022-02-22 10.32 10.35 10.25 10.26 0.0M
2022-02-21 10.11 10.23 10.04 10.19 0.0M
2022-02-18 10.06 10.14 10.00 10.12 0.0M
2022-02-17 10.08 10.08 10.06 10.07 0.0M
2022-02-16 9.99 10.08 9.99 10.08 0.0M
2022-02-15 10.10 10.10 9.89 9.94 0.0M
2022-02-14 10.03 10.06 10.00 10.03 0.0M
2022-02-11 9.83 9.88 9.83 9.83 0.0M
2022-02-10 9.89 9.93 9.88 9.88 0.0M
2022-02-09 9.78 9.84 9.78 9.84 0.0M
2022-02-08 9.84 9.84 9.78 9.78 0.0M
2022-02-07 9.86 9.89 9.81 9.81 0.0M
2022-02-04 9.86 9.89 9.85 9.85 0.0M
2022-02-03 9.95 9.95 9.80 9.80 0.0M
2022-02-02 9.93 10.05 9.93 9.98 0.0M
2022-02-01 9.87 9.93 9.87 9.93 0.0M
2022-01-31 9.98 10.00 9.86 9.86 0.0M
2022-01-28 9.87 9.90 9.83 9.90 0.0M
2022-01-27 9.74 9.81 9.74 9.79 0.0M
2022-01-26 9.66 9.72 9.66 9.69 0.0M
2022-01-25 9.52 9.72 9.52 9.60 0.0M
2022-01-24 9.57 9.57 9.44 9.48 0.0M
2022-01-21 9.56 9.58 9.55 9.55 0.0M
2022-01-20 9.54 9.60 9.53 9.60 0.0M
2022-01-19 9.48 9.56 9.48 9.56 0.0M
2022-01-18 9.40 9.43 9.36 9.43 0.0M
2022-01-17 9.33 9.36 9.30 9.36 0.0M
2022-01-14 9.24 9.30 9.24 9.30 0.0M
2022-01-13 9.31 9.34 9.25 9.25 0.0M
2022-01-12 9.34 9.37 9.33 9.36 0.0M
2022-01-11 9.19 9.28 9.19 9.28 0.0M
2022-01-10 9.24 9.25 9.17 9.17 0.0M
2022-01-07 9.20 9.22 9.19 9.20 0.0M
2022-01-06 9.16 9.20 9.16 9.18 0.0M
2022-01-05 9.16 9.20 9.16 9.19 0.0M
2022-01-04 9.08 9.17 9.08 9.16 0.0M
2022-01-03 9.06 9.08 8.96 9.00 0.0M