WisdomTree Copper

COPA
🏛️ フランス →
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
2021-12-31 34.64 34.72 34.64 34.64 0.0M
2021-12-30 34.52 34.62 34.44 34.58 0.0M
2021-12-29 34.69 34.69 34.40 34.43 0.0M
2021-12-28 34.72 35.00 34.72 34.81 0.0M
2021-12-27 34.00 34.78 33.84 34.78 0.0M
2021-12-24 34.67 34.67 33.63 34.10 0.0M
2021-12-23 34.44 34.44 34.20 34.33 0.0M
2021-12-22 34.20 34.35 34.16 34.18 0.0M
2021-12-21 34.00 34.15 34.00 34.11 0.0M
2021-12-20 33.42 33.73 33.40 33.73 0.0M
2021-12-17 33.83 33.83 33.63 33.75 0.0M
2021-12-16 33.34 33.74 33.34 33.74 0.0M
2021-12-15 33.25 33.25 32.53 32.67 0.0M
2021-12-14 33.71 33.72 33.61 33.61 0.0M
2021-12-13 33.94 33.94 33.64 33.64 0.0M
2021-12-10 34.05 34.17 33.75 33.75 0.0M
2021-12-09 34.23 34.23 33.86 33.91 0.0M
2021-12-08 34.11 34.35 34.10 34.35 0.0M
2021-12-07 33.91 34.49 33.91 34.32 0.0M
2021-12-06 33.50 33.85 33.50 33.85 0.0M
2021-12-03 33.91 33.93 33.58 33.61 0.0M
2021-12-02 33.38 33.78 33.31 33.72 0.0M
2021-12-01 33.87 33.95 33.50 33.52 0.0M
2021-11-30 33.78 33.87 33.57 33.64 0.0M
2021-11-29 34.14 34.23 34.11 34.11 0.0M
2021-11-26 34.42 34.42 33.67 33.67 0.0M
2021-11-25 35.48 35.60 35.23 35.23 0.0M
2021-11-24 34.99 35.47 34.99 35.47 0.0M
2021-11-23 34.70 35.00 34.70 34.81 0.0M
2021-11-22 34.46 34.78 34.38 34.69 0.0M
2021-11-19 34.21 34.35 34.12 34.32 0.0M
2021-11-18 33.25 33.46 33.10 33.46 0.0M
2021-11-17 34.09 34.09 33.59 33.59 0.0M
2021-11-16 34.33 34.41 33.95 33.95 0.0M
2021-11-15 34.35 34.52 34.24 34.34 0.0M
2021-11-12 34.05 34.35 33.93 34.35 0.0M
2021-11-11 33.71 34.16 33.71 34.10 0.0M
2021-11-10 33.70 33.72 33.38 33.47 0.0M
2021-11-09 33.60 33.87 33.34 33.36 0.0M
2021-11-08 33.24 33.65 33.24 33.63 0.0M
2021-11-05 33.10 33.42 33.09 33.27 0.0M
2021-11-04 33.31 33.63 32.95 33.04 0.0M
2021-11-03 33.89 33.96 33.07 33.07 0.0M
2021-11-02 33.16 33.56 33.16 33.32 0.0M
2021-11-01 33.31 33.55 33.19 33.55 0.0M
2021-10-29 33.43 33.81 33.18 33.34 0.0M
2021-10-28 33.93 33.93 33.60 33.60 0.0M
2021-10-27 33.88 33.92 33.34 33.55 0.0M
2021-10-26 34.52 34.52 34.28 34.32 0.0M
2021-10-25 34.61 34.62 34.48 34.62 0.0M
2021-10-22 34.89 35.03 34.10 34.15 0.0M
2021-10-21 35.31 35.36 34.70 34.72 0.0M
2021-10-20 35.30 35.95 35.30 35.95 0.0M
2021-10-19 36.44 36.44 35.61 35.91 0.0M
2021-10-18 36.62 36.62 35.85 35.86 0.0M
2021-10-15 35.35 36.41 35.29 36.18 0.0M
2021-10-14 34.71 35.38 34.69 35.28 0.0M
2021-10-13 33.36 34.06 33.31 34.06 0.0M
2021-10-12 32.95 33.66 32.95 33.39 0.0M
2021-10-11 33.14 33.52 33.13 33.52 0.0M
2021-10-08 32.69 32.80 32.69 32.75 0.0M
2021-10-07 32.13 32.54 31.97 32.54 0.0M
2021-10-06 31.80 32.07 31.63 31.76 0.0M
2021-10-05 32.06 32.13 31.77 32.12 0.0M
2021-10-04 31.95 32.75 31.95 32.37 0.0M
2021-10-01 31.20 32.00 31.20 31.99 0.0M
2021-09-30 31.93 31.93 31.06 31.37 0.0M
2021-09-29 32.13 32.34 32.02 32.05 0.0M
2021-09-28 32.47 32.49 32.18 32.32 0.0M
2021-09-27 32.44 32.53 32.30 32.43 0.0M
2021-09-24 31.95 32.18 31.89 32.18 0.0M
2021-09-23 31.83 32.30 31.75 31.93 0.0M
2021-09-22 31.85 32.00 31.75 31.94 0.0M
2021-09-21 31.17 31.46 30.45 30.72 0.0M
2021-09-20 31.48 31.50 31.27 31.27 0.0M
2021-09-17 32.35 32.67 32.23 32.24 0.0M
2021-09-16 32.63 32.65 32.30 32.31 0.0M
2021-09-15 32.53 33.09 32.53 33.09 0.0M
2021-09-14 32.54 32.54 32.25 32.43 0.0M
2021-09-13 33.42 33.42 32.65 32.80 0.0M
2021-09-10 32.52 33.42 32.50 33.35 0.0M
2021-09-09 32.13 32.21 32.11 32.11 0.0M
2021-09-08 31.92 32.01 31.56 31.69 0.0M
2021-09-07 32.04 32.07 31.95 32.07 0.0M
2021-09-06 32.29 32.39 32.24 32.39 0.0M
2021-09-03 32.13 32.33 32.09 32.29 0.0M
2021-09-02 32.13 32.13 31.86 32.08 0.0M
2021-09-01 32.27 32.32 31.99 32.05 0.0M
2021-08-31 32.81 32.85 32.81 32.85 0.0M
2021-08-30 32.76 33.15 32.71 32.86 0.0M
2021-08-27 32.09 32.48 32.09 32.40 0.0M
2021-08-26 31.96 32.13 31.96 32.13 0.0M
2021-08-25 32.22 32.46 32.22 32.30 0.0M
2021-08-24 31.82 32.40 31.72 32.31 0.0M
2021-08-23 31.30 31.87 31.30 31.87 0.0M
2021-08-20 30.94 31.23 30.84 31.20 0.0M
2021-08-19 30.88 30.88 30.14 30.60 0.0M
2021-08-18 32.00 32.07 31.15 31.23 0.0M
2021-08-17 32.51 32.51 32.00 32.00 0.0M
2021-08-16 32.46 32.64 32.43 32.49 0.0M
2021-08-13 32.99 33.23 32.84 33.02 0.0M
2021-08-12 33.20 33.28 32.80 32.84 0.0M
2021-08-11 32.88 32.91 32.78 32.91 0.0M
2021-08-10 32.63 32.90 32.50 32.90 0.0M
2021-08-09 32.67 32.67 31.98 32.30 0.0M
2021-08-06 32.92 33.20 32.68 32.80 0.0M
2021-08-05 32.37 32.59 32.26 32.59 0.0M
2021-08-04 32.78 32.78 32.17 32.38 0.0M
2021-08-03 32.97 32.97 32.40 32.63 0.0M
2021-08-02 33.62 33.66 33.24 33.24 0.0M
2021-07-30 33.55 33.74 33.28 33.37 0.0M
2021-07-29 33.62 33.91 33.62 33.72 0.0M
2021-07-28 34.17 34.17 33.62 33.62 0.0M
2021-07-27 34.43 34.43 33.91 34.12 0.0M
2021-07-26 33.60 34.41 33.40 34.38 0.0M
2021-07-23 32.72 32.91 32.72 32.90 0.0M
2021-07-22 32.37 32.53 32.30 32.53 0.0M
2021-07-21 31.96 32.09 31.96 32.09 0.0M
2021-07-20 31.86 32.08 31.72 32.08 0.0M
2021-07-19 32.18 32.18 31.54 31.60 0.0M
2021-07-16 32.45 32.45 32.39 32.43 0.0M
2021-07-15 32.25 32.58 32.16 32.55 0.0M
2021-07-14 32.28 32.29 32.04 32.04 0.0M
2021-07-13 32.33 32.33 31.97 32.22 0.0M
2021-07-12 32.19 32.22 32.07 32.22 0.0M
2021-07-09 32.11 32.50 32.11 32.50 0.0M
2021-07-08 32.14 32.14 31.72 31.88 0.0M
2021-07-07 32.44 32.65 32.44 32.47 0.0M
2021-07-06 32.72 32.90 31.85 31.99 0.0M
2021-07-05 32.47 32.50 32.34 32.46 0.0M
2021-07-02 31.82 32.00 31.82 32.00 0.0M
2021-07-01 31.97 32.17 31.97 31.97 0.0M
2021-06-30 31.88 32.34 31.88 32.01 0.0M
2021-06-29 31.68 31.74 31.43 31.70 0.0M
2021-06-28 31.96 31.96 31.78 31.80 0.0M
2021-06-25 31.96 32.08 31.65 31.75 0.0M
2021-06-24 31.72 31.93 31.69 31.92 0.0M
2021-06-23 31.66 32.15 31.56 32.06 0.0M
2021-06-22 31.21 31.65 31.17 31.65 0.0M
2021-06-21 30.83 31.09 30.70 31.09 0.0M
2021-06-18 31.26 31.30 30.96 31.12 0.0M
2021-06-17 32.01 32.11 31.53 31.53 0.0M
2021-06-16 31.61 32.20 31.60 32.16 0.0M
2021-06-15 32.38 32.38 31.74 31.74 0.0M
2021-06-14 33.00 33.22 33.00 33.15 0.0M
2021-06-11 33.00 33.54 33.00 33.34 0.0M
2021-06-10 32.88 32.88 32.50 32.78 0.0M
2021-06-09 33.00 33.03 32.75 33.03 0.0M
2021-06-08 32.87 33.00 32.58 33.00 0.0M
2021-06-07 32.88 32.93 32.71 32.71 0.0M
2021-06-04 32.65 33.12 32.65 33.02 0.0M
2021-06-03 33.55 33.60 32.48 32.48 0.0M
2021-06-02 33.82 33.84 33.56 33.56 0.0M
2021-06-01 34.04 34.07 33.72 33.79 0.0M
2021-05-31 34.15 34.25 33.94 33.94 0.0M
2021-05-28 33.78 33.97 33.70 33.97 0.0M
2021-05-27 33.13 33.91 33.13 33.91 0.0M
2021-05-26 32.92 33.00 32.73 32.94 0.0M
2021-05-25 33.01 33.01 32.63 32.63 0.0M
2021-05-24 32.72 32.96 32.55 32.91 0.0M
2021-05-21 32.78 33.17 32.69 32.76 0.0M
2021-05-20 33.59 33.60 33.08 33.18 0.0M
2021-05-19 33.86 33.92 32.96 33.07 0.0M
2021-05-18 34.74 34.74 34.44 34.46 0.0M
2021-05-17 34.27 34.48 34.05 34.48 0.0M
2021-05-14 34.26 34.26 33.96 34.14 0.0M
2021-05-13 34.90 34.90 34.23 34.62 0.0M
2021-05-12 35.25 35.26 34.62 34.96 0.0M
2021-05-11 34.86 35.06 34.62 34.76 0.0M
2021-05-10 35.61 35.72 34.32 34.46 0.0M
2021-05-07 34.37 34.82 34.26 34.74 0.0M
2021-05-06 33.75 33.92 33.54 33.92 0.0M
2021-05-05 33.72 33.85 33.40 33.58 0.0M
2021-05-04 33.34 33.57 33.26 33.57 0.0M
2021-05-03 32.92 33.34 32.86 33.31 0.0M
2021-04-30 33.00 33.34 32.99 33.04 0.0M
2021-04-29 33.18 33.38 32.85 33.03 0.0M
2021-04-28 32.77 32.96 32.77 32.95 0.0M
2021-04-27 33.23 33.25 32.97 33.06 0.0M
2021-04-26 32.36 32.65 32.36 32.62 0.0M
2021-04-23 31.81 32.00 31.80 32.00 0.0M
2021-04-22 31.65 31.79 31.60 31.64 0.0M
2021-04-21 31.34 31.74 31.34 31.67 0.0M
2021-04-20 31.60 31.64 31.30 31.30 0.0M
2021-04-19 31.68 31.82 31.45 31.45 0.0M
2021-04-16 31.30 31.47 31.08 31.08 0.0M
2021-04-15 30.98 31.40 30.95 31.38 0.0M
2021-04-14 30.19 30.66 30.19 30.66 0.0M
2021-04-13 30.11 30.26 30.11 30.14 0.0M
2021-04-12 30.00 30.15 29.96 30.08 0.0M
2021-04-09 30.43 30.47 30.41 30.41 0.0M
2021-04-08 30.66 30.68 30.56 30.56 0.0M
2021-04-07 30.61 30.61 30.30 30.36 0.0M
2021-04-06 30.88 30.95 30.76 30.92 0.0M
2021-04-01 30.09 30.29 30.00 30.20 0.0M
2021-03-31 30.37 30.40 30.35 30.36 0.0M
2021-03-30 30.41 30.41 30.31 30.31 0.0M
2021-03-29 30.61 30.69 30.40 30.41 0.0M
2021-03-26 30.51 30.73 30.51 30.73 0.0M
2021-03-25 30.09 30.09 29.88 30.08 0.0M
2021-03-24 30.59 30.82 30.59 30.74 0.0M
2021-03-23 30.84 30.84 30.50 30.69 0.0M
2021-03-22 30.71 30.95 30.70 30.88 0.0M
2021-03-19 30.25 30.74 30.25 30.74 0.0M
2021-03-18 30.59 30.85 30.59 30.77 0.0M
2021-03-17 30.64 30.90 30.64 30.89 0.0M
2021-03-16 30.61 30.61 30.50 30.59 0.0M
2021-03-15 30.98 31.05 30.92 31.02 0.0M
2021-03-12 30.48 30.79 30.48 30.73 0.0M
2021-03-11 30.66 30.73 30.50 30.67 0.0M
2021-03-10 30.06 30.40 30.06 30.24 0.0M
2021-03-09 30.23 30.34 29.96 29.99 0.0M
2021-03-08 30.30 30.89 30.18 30.89 0.0M
2021-03-05 30.09 30.54 30.04 30.30 0.0M
2021-03-04 30.10 30.10 29.16 29.99 0.0M
2021-03-03 30.95 31.08 30.60 30.63 0.0M
2021-03-02 30.46 31.00 30.45 30.90 0.0M
2021-03-01 30.67 30.69 30.46 30.46 0.0M
2021-02-26 30.72 30.87 30.43 30.48 0.0M
2021-02-25 31.62 31.85 31.19 31.25 0.0M
2021-02-24 30.67 31.13 30.50 31.13 0.0M
2021-02-23 30.69 30.78 30.23 30.78 0.0M
2021-02-22 30.34 30.59 30.10 30.31 0.0M
2021-02-19 29.19 30.00 29.19 29.88 0.0M
2021-02-18 29.02 29.08 28.73 28.83 0.0M
2021-02-17 28.23 28.36 28.20 28.32 0.0M
2021-02-16 28.12 28.23 28.07 28.23 0.0M
2021-02-15 28.14 28.14 27.98 28.13 0.0M
2021-02-12 27.83 27.85 27.63 27.85 0.0M
2021-02-11 27.82 27.85 27.69 27.78 0.0M
2021-02-10 27.70 27.96 27.70 27.84 0.0M
2021-02-09 27.21 27.47 27.21 27.43 0.0M
2021-02-08 26.98 27.16 26.98 27.11 0.0M
2021-02-05 26.66 26.85 26.66 26.70 0.0M
2021-02-04 26.55 26.68 26.48 26.48 0.0M
2021-02-03 26.17 26.48 26.10 26.48 0.0M
2021-02-02 26.01 26.19 26.01 26.17 0.0M
2021-02-01 26.29 26.29 26.11 26.21 0.0M
2021-01-29 26.14 26.39 26.14 26.26 0.0M
2021-01-28 26.00 26.46 25.65 26.40 0.0M
2021-01-27 26.56 26.57 26.10 26.10 0.0M
2021-01-26 26.44 26.66 26.44 26.66 0.0M
2021-01-25 26.67 26.70 26.53 26.53 0.0M
2021-01-22 26.52 26.64 26.20 26.64 0.0M
2021-01-21 26.94 26.98 26.77 26.77 0.0M
2021-01-20 26.91 26.95 26.80 26.89 0.0M
2021-01-19 26.74 26.84 26.71 26.71 0.0M
2021-01-18 26.89 26.93 26.75 26.75 0.0M
2021-01-15 26.72 26.79 26.50 26.67 0.0M
2021-01-14 26.65 26.94 26.64 26.93 0.0M
2021-01-13 26.51 26.66 26.51 26.66 0.0M
2021-01-12 26.79 26.79 26.58 26.59 0.0M
2021-01-11 26.60 26.64 26.17 26.17 0.0M
2021-01-08 27.07 27.10 26.50 26.88 0.0M
2021-01-07 26.65 27.02 26.63 26.98 0.0M
2021-01-06 26.53 26.80 26.29 26.52 0.0M
2021-01-05 26.19 26.37 26.19 26.37 0.0M
2021-01-04 26.16 26.17 25.92 25.92 0.0M