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
2022-12-30 31.59 31.74 31.45 31.45 0.0M
2022-12-29 31.84 31.84 31.57 31.63 0.0M
2022-12-28 32.08 32.08 31.75 31.76 0.0M
2022-12-27 31.98 32.56 31.98 32.30 0.0M
2022-12-23 31.61 31.61 31.39 31.51 0.0M
2022-12-22 31.65 31.65 31.40 31.40 0.0M
2022-12-21 31.55 31.72 31.52 31.67 0.0M
2022-12-20 31.37 31.68 31.28 31.52 0.0M
2022-12-19 31.42 31.60 31.10 31.51 0.0M
2022-12-16 31.33 31.33 31.05 31.31 0.0M
2022-12-15 31.61 31.91 31.38 31.38 0.0M
2022-12-14 32.07 32.09 31.90 32.05 0.0M
2022-12-13 31.99 32.43 31.93 32.40 0.0M
2022-12-12 32.17 32.18 31.74 31.74 0.0M
2022-12-09 32.61 32.61 32.36 32.36 0.0M
2022-12-08 32.43 32.67 32.36 32.41 0.0M
2022-12-07 31.98 32.16 31.95 32.10 0.0M
2022-12-06 32.03 32.12 31.88 32.08 0.0M
2022-12-05 32.32 32.35 31.98 32.00 0.0M
2022-12-02 31.97 32.00 31.63 31.75 0.0M
2022-12-01 31.81 31.81 31.59 31.78 0.0M
2022-11-30 31.08 31.88 31.01 31.88 0.0M
2022-11-29 31.10 31.20 31.02 31.06 0.0M
2022-11-28 30.31 30.53 30.29 30.53 0.0M
2022-11-25 30.51 31.16 30.51 30.73 0.0M
2022-11-24 30.66 30.84 30.66 30.80 0.0M
2022-11-23 31.03 31.03 30.74 30.75 0.0M
2022-11-22 30.85 31.43 30.83 31.10 0.0M
2022-11-21 31.10 31.10 30.71 30.72 0.0M
2022-11-18 31.39 31.39 31.13 31.13 0.0M
2022-11-17 31.91 31.91 31.43 31.44 0.0M
2022-11-16 32.29 32.29 31.88 31.96 0.0M
2022-11-15 32.72 32.72 32.25 32.36 0.0M
2022-11-14 33.24 33.25 32.55 32.56 0.0M
2022-11-11 33.01 33.15 32.88 32.93 0.0M
2022-11-10 32.38 32.70 32.11 32.63 0.0M
2022-11-09 32.03 32.43 31.93 32.32 0.0M
2022-11-08 31.53 32.18 31.53 32.11 0.0M
2022-11-07 32.08 32.08 31.54 31.61 0.0M
2022-11-04 31.50 32.72 31.50 32.72 0.0M
2022-11-03 30.64 30.85 30.55 30.85 0.0M
2022-11-02 31.02 31.02 30.76 30.82 0.0M
2022-11-01 30.55 30.91 30.55 30.91 0.0M
2022-10-31 29.96 30.05 29.86 30.05 0.0M
2022-10-28 30.42 30.55 30.20 30.24 0.0M
2022-10-27 30.75 31.08 30.57 31.08 0.0M
2022-10-26 30.11 30.93 30.11 30.93 0.0M
2022-10-25 30.36 30.36 29.97 30.00 0.0M
2022-10-24 30.80 30.82 30.42 30.42 0.0M
2022-10-21 30.28 30.81 30.28 30.81 0.0M
2022-10-20 29.86 30.53 29.86 30.53 0.0M
2022-10-19 29.81 30.01 29.67 29.83 0.0M
2022-10-18 30.38 30.38 29.83 29.87 0.0M
2022-10-17 30.89 31.12 30.64 30.64 0.0M
2022-10-14 31.24 31.25 30.80 30.81 0.0M
2022-10-13 30.72 31.01 30.46 30.74 0.0M
2022-10-12 30.99 31.23 30.86 30.86 0.0M
2022-10-11 30.89 30.99 30.65 30.99 0.0M
2022-10-10 30.66 31.30 30.66 31.13 0.0M
2022-10-07 30.67 30.80 30.33 30.33 0.0M
2022-10-06 31.65 31.65 30.87 30.87 0.0M
2022-10-05 30.98 30.98 30.58 30.97 0.0M
2022-10-04 30.83 30.89 30.17 30.79 0.0M
2022-10-03 30.22 30.36 30.18 30.36 0.0M
2022-09-30 30.71 30.83 30.71 30.83 0.0M
2022-09-29 30.18 30.79 30.16 30.59 0.0M
2022-09-28 29.95 30.36 29.83 30.36 0.0M
2022-09-27 30.24 30.37 30.14 30.14 0.0M
2022-09-26 30.01 30.42 29.98 30.21 0.0M
2022-09-23 30.74 30.74 29.90 30.12 0.0M
2022-09-22 30.70 31.16 30.70 30.96 0.0M
2022-09-21 31.07 31.07 30.65 30.72 0.0M
2022-09-20 30.67 30.76 30.62 30.76 0.0M
2022-09-19 30.73 30.73 30.56 30.62 0.0M
2022-09-16 30.37 30.78 30.19 30.62 0.0M
2022-09-15 31.02 31.02 30.52 30.62 0.0M
2022-09-14 31.12 31.12 30.72 30.84 0.0M
2022-09-13 31.25 31.50 31.04 31.26 0.0M
2022-09-12 30.93 31.07 30.92 31.07 0.0M
2022-09-09 31.29 31.40 30.94 30.94 0.0M
2022-09-08 30.49 30.93 30.49 30.93 0.0M
2022-09-07 30.22 30.55 30.20 30.20 0.0M
2022-09-06 30.61 30.63 30.50 30.56 0.0M
2022-09-05 30.33 30.41 30.20 30.37 0.0M
2022-09-02 29.93 30.04 29.69 30.04 0.0M
2022-09-01 30.29 30.33 29.97 30.12 0.0M
2022-08-31 31.34 31.37 30.20 30.54 0.0M
2022-08-30 31.50 31.50 30.99 31.02 0.0M
2022-08-29 31.71 31.72 31.39 31.72 0.0M
2022-08-26 32.69 33.03 32.36 32.38 0.0M
2022-08-25 32.10 32.45 32.10 32.39 0.0M
2022-08-24 32.38 32.38 31.95 32.04 0.0M
2022-08-23 32.23 32.52 32.23 32.37 0.0M
2022-08-22 31.84 32.00 31.75 32.00 0.0M
2022-08-19 31.45 31.89 31.44 31.82 0.0M
2022-08-18 30.70 31.64 30.57 31.47 0.0M
2022-08-17 31.19 31.19 30.88 30.88 0.0M
2022-08-16 31.07 31.35 31.04 31.09 0.0M
2022-08-15 30.96 31.00 30.65 31.00 0.0M
2022-08-12 31.49 31.55 31.16 31.27 0.0M
2022-08-11 31.28 31.49 31.19 31.40 0.0M
2022-08-10 30.76 31.01 30.76 30.95 0.0M
2022-08-09 30.84 30.96 30.83 30.85 0.0M
2022-08-08 30.79 31.10 30.50 31.10 0.0M
2022-08-05 30.26 30.62 30.07 30.62 0.0M
2022-08-04 29.54 30.18 29.50 29.92 0.0M
2022-08-03 30.13 30.23 29.91 29.91 0.0M
2022-08-02 30.11 30.27 30.00 30.23 0.0M
2022-08-01 30.55 30.66 30.05 30.05 0.0M
2022-07-29 30.02 30.64 30.02 30.60 0.0M
2022-07-28 30.21 30.28 29.92 30.04 0.0M
2022-07-27 29.44 29.75 29.33 29.75 0.0M
2022-07-26 29.48 29.80 29.32 29.32 0.0M
2022-07-25 28.84 28.94 28.76 28.88 0.0M
2022-07-22 28.59 28.99 28.59 28.95 0.0M
2022-07-21 28.30 28.40 28.06 28.40 0.0M
2022-07-20 28.60 28.84 28.51 28.60 0.0M
2022-07-19 28.40 28.40 27.92 28.25 0.0M
2022-07-18 28.65 29.04 28.61 28.87 0.0M
2022-07-15 27.52 28.34 27.48 28.25 0.0M
2022-07-14 28.54 28.64 28.00 28.31 0.0M
2022-07-13 28.75 28.91 28.36 28.75 0.0M
2022-07-12 29.57 29.57 28.86 28.99 0.0M
2022-07-11 29.87 30.10 29.60 29.73 0.0M
2022-07-08 30.19 30.44 30.19 30.43 0.0M
2022-07-07 29.67 30.75 29.49 30.52 0.0M
2022-07-06 29.11 29.45 28.96 29.13 0.0M
2022-07-05 29.72 29.82 29.37 29.43 0.0M
2022-07-04 29.87 30.20 29.82 30.17 0.0M
2022-07-01 30.19 30.48 29.93 30.48 0.0M
2022-06-30 31.46 31.46 30.83 31.14 0.0M
2022-06-29 31.18 31.80 31.16 31.58 0.0M
2022-06-28 31.68 31.84 31.45 31.45 0.0M
2022-06-27 31.28 31.50 31.20 31.28 0.0M
2022-06-24 31.12 31.33 30.62 31.33 0.0M
2022-06-23 32.31 32.39 31.66 31.66 0.0M
2022-06-22 32.82 32.82 32.66 32.67 0.0M
2022-06-21 33.47 33.80 33.47 33.77 0.0M
2022-06-20 33.35 33.60 33.04 33.54 0.0M
2022-06-17 34.31 34.47 33.72 33.72 0.0M
2022-06-16 35.22 35.22 33.90 34.11 0.0M
2022-06-15 35.11 35.28 34.98 35.26 0.0M
2022-06-14 35.83 35.83 35.32 35.32 0.0M
2022-06-13 35.66 35.66 35.27 35.38 0.0M
2022-06-10 36.16 36.16 35.77 35.92 0.0M
2022-06-09 36.22 36.22 36.00 36.11 0.0M
2022-06-08 36.40 36.41 36.19 36.41 0.0M
2022-06-07 36.15 36.36 36.05 36.34 0.0M
2022-06-06 36.87 36.87 36.37 36.44 0.0M
2022-06-03 37.09 37.15 36.67 36.67 0.0M
2022-06-02 35.90 37.26 35.90 37.26 0.0M
2022-06-01 35.24 35.72 35.20 35.65 0.0M
2022-05-31 35.60 35.69 35.15 35.15 0.0M
2022-05-30 35.53 35.53 35.47 35.47 0.0M
2022-05-27 34.98 35.39 34.98 35.39 0.0M
2022-05-26 35.06 35.06 34.86 34.86 0.0M
2022-05-25 35.24 35.24 35.00 35.14 0.0M
2022-05-24 35.28 35.28 35.15 35.17 0.0M
2022-05-23 35.80 35.82 35.40 35.74 0.0M
2022-05-20 35.85 35.90 35.65 35.67 0.0M
2022-05-19 35.18 35.41 35.18 35.41 0.0M
2022-05-18 35.12 35.34 35.01 35.06 0.0M
2022-05-17 35.58 35.64 35.50 35.53 0.0M
2022-05-16 35.08 35.28 35.08 35.28 0.0M
2022-05-13 34.82 34.98 34.70 34.87 0.0M
2022-05-12 34.41 34.65 34.01 34.65 0.0M
2022-05-11 35.09 35.34 34.96 35.20 0.0M
2022-05-10 35.30 35.30 34.86 34.86 0.0M
2022-05-09 35.06 35.06 34.53 34.58 0.0M
2022-05-06 36.00 36.00 35.28 35.50 0.0M
2022-05-05 36.41 36.41 36.00 36.00 0.0M
2022-05-04 36.04 36.10 35.75 35.82 0.0M
2022-05-03 36.29 36.45 35.69 35.69 0.0M
2022-05-02 35.97 36.01 35.21 35.60 0.0M
2022-04-29 37.32 37.38 36.85 36.91 0.0M
2022-04-28 37.12 37.51 37.00 37.01 0.0M
2022-04-27 37.23 37.38 37.17 37.33 0.0M
2022-04-26 36.92 37.14 36.82 36.98 0.0M
2022-04-25 37.15 37.22 36.53 36.53 0.0M
2022-04-22 38.31 38.35 37.89 37.89 0.0M
2022-04-21 37.64 38.22 37.64 38.22 0.0M
2022-04-20 38.21 38.21 37.90 37.90 0.0M
2022-04-19 38.56 39.20 38.53 38.59 0.0M
2022-04-14 38.28 38.50 38.18 38.43 0.0M
2022-04-13 38.48 38.56 38.18 38.18 0.0M
2022-04-12 37.91 38.26 37.90 38.26 0.0M
2022-04-11 38.03 38.14 37.68 37.74 0.0M
2022-04-08 38.54 38.66 38.24 38.30 0.0M
2022-04-07 38.24 38.24 37.86 38.19 0.0M
2022-04-06 38.65 38.68 38.20 38.20 0.0M
2022-04-05 38.90 39.08 38.56 38.83 0.0M
2022-04-04 37.67 38.60 37.67 38.48 0.0M
2022-04-01 37.36 37.83 37.36 37.83 0.0M
2022-03-31 37.31 37.80 37.31 37.67 0.0M
2022-03-30 38.13 38.21 37.50 37.50 0.0M
2022-03-29 37.88 37.88 37.60 37.60 0.0M
2022-03-28 37.61 37.96 37.61 37.93 0.0M
2022-03-25 38.21 38.21 37.78 37.87 0.0M
2022-03-24 38.53 38.71 38.21 38.21 0.0M
2022-03-23 37.90 38.40 37.90 38.30 0.0M
2022-03-22 37.76 38.20 37.61 37.64 0.0M
2022-03-21 37.56 37.79 37.35 37.79 0.0M
2022-03-18 37.66 38.12 37.41 37.84 0.0M
2022-03-17 37.27 37.40 37.10 37.40 0.0M
2022-03-16 36.76 37.00 36.76 36.91 0.0M
2022-03-15 36.11 36.38 35.95 36.38 0.0M
2022-03-14 36.78 36.78 36.30 36.37 0.0M
2022-03-11 37.75 37.88 37.20 37.73 0.0M
2022-03-10 36.87 37.35 36.87 37.21 0.0M
2022-03-09 38.05 38.05 36.63 36.63 0.0M
2022-03-08 39.44 39.44 37.67 38.24 0.0M
2022-03-07 40.81 40.88 38.11 38.26 0.0M
2022-03-04 38.67 39.82 38.34 39.82 0.0M
2022-03-03 37.89 38.11 37.70 37.95 0.0M
2022-03-02 36.57 37.41 36.57 36.93 0.0M
2022-03-01 35.69 36.45 35.45 36.40 0.0M
2022-02-28 35.71 35.81 35.32 35.36 0.0M
2022-02-25 35.33 35.53 35.28 35.32 0.0M
2022-02-24 35.18 36.32 35.18 35.58 0.0M
2022-02-23 35.36 35.46 35.10 35.10 0.0M
2022-02-22 35.13 35.32 35.13 35.17 0.0M
2022-02-21 35.33 35.38 35.19 35.19 0.0M
2022-02-18 35.46 35.57 35.36 35.38 0.0M
2022-02-17 35.31 35.31 35.08 35.24 0.0M
2022-02-16 35.53 35.58 35.38 35.41 0.0M
2022-02-15 35.12 35.39 35.12 35.36 0.0M
2022-02-14 34.98 35.19 34.89 35.19 0.0M
2022-02-11 35.30 35.40 34.78 34.83 0.0M
2022-02-10 35.90 36.29 35.90 36.08 0.0M
2022-02-09 34.33 35.51 34.33 35.51 0.0M
2022-02-08 34.42 34.42 34.17 34.38 0.0M
2022-02-07 34.56 34.56 34.44 34.46 0.0M
2022-02-04 34.67 34.67 34.27 34.34 0.0M
2022-02-03 35.04 35.04 34.65 34.67 0.0M
2022-02-02 34.91 35.13 34.87 35.09 0.0M
2022-02-01 34.26 34.89 34.26 34.79 0.0M
2022-01-31 34.32 34.32 33.96 33.99 0.0M
2022-01-28 35.01 35.01 34.26 34.31 0.0M
2022-01-27 35.07 35.43 35.07 35.33 0.0M
2022-01-26 35.27 35.50 35.22 35.22 0.0M
2022-01-25 34.43 34.87 34.43 34.87 0.0M
2022-01-24 34.99 34.99 34.50 34.59 0.0M
2022-01-21 35.48 35.60 35.25 35.50 0.0M
2022-01-20 35.12 35.54 35.12 35.54 0.0M
2022-01-19 34.55 34.99 34.55 34.93 0.0M
2022-01-18 34.39 34.50 34.09 34.34 0.0M
2022-01-17 34.40 34.40 34.33 34.38 0.0M
2022-01-14 35.05 35.10 34.19 34.34 0.0M
2022-01-13 35.05 35.24 34.98 35.06 0.0M
2022-01-12 35.19 35.63 35.08 35.63 0.0M
2022-01-11 34.35 34.48 34.27 34.48 0.0M
2022-01-10 34.46 34.57 34.04 34.08 0.0M
2022-01-07 34.16 34.32 34.16 34.32 0.0M
2022-01-06 34.29 34.29 33.90 33.97 0.0M
2022-01-05 34.84 34.86 34.59 34.59 0.0M
2022-01-04 34.48 34.88 34.47 34.85 0.0M
2022-01-03 34.87 34.87 34.27 34.48 0.0M