Ishares Copper And Metals Mining ETF (ICOP)

ICOP
🏛️ アメリカ →
36.15
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
2025-09-26 35.71 36.16 35.71 36.15 0.0M
2025-09-25 35.76 35.76 35.23 35.71 0.0M
2025-09-24 35.39 36.01 35.39 35.61 0.0M
2025-09-23 35.33 35.37 35.00 35.08 0.0M
2025-09-22 34.79 35.22 34.76 35.17 0.0M
2025-09-19 34.27 34.73 34.27 34.68 0.0M
2025-09-18 34.32 34.32 33.90 34.12 0.0M
2025-09-17 34.55 34.80 34.30 34.39 0.0M
2025-09-16 34.97 34.97 34.65 34.77 0.0M
2025-09-15 34.52 34.98 34.42 34.95 0.0M
2025-09-12 34.50 34.60 34.30 34.42 0.0M
2025-09-11 33.75 34.38 33.68 34.38 0.0M
2025-09-10 33.58 33.61 33.47 33.54 0.0M
2025-09-09 33.64 33.80 33.23 33.29 0.0M
2025-09-08 33.42 33.42 32.86 33.26 0.0M
2025-09-05 32.90 33.41 32.90 33.08 0.0M
2025-09-04 32.79 32.79 32.48 32.68 0.0M
2025-09-03 32.63 33.10 32.63 33.01 0.0M
2025-09-02 32.05 32.49 31.86 32.47 0.0M
2025-08-29 32.24 32.39 32.05 32.39 0.0M
2025-08-28 32.09 32.18 31.98 32.10 0.0M
2025-08-27 31.95 32.00 31.71 32.00 0.0M
2025-08-26 31.87 32.18 31.85 32.15 0.0M
2025-08-25 31.99 32.16 31.95 31.95 0.0M
2025-08-22 31.55 31.99 31.55 31.93 0.0M
2025-08-21 30.80 31.07 30.76 31.03 0.0M
2025-08-20 30.86 30.86 30.59 30.69 0.1M
2025-08-19 31.20 31.22 30.80 30.80 0.0M
2025-08-18 31.42 31.42 31.01 31.12 0.0M
2025-08-15 31.58 31.63 31.50 31.51 0.0M
2025-08-14 31.18 31.31 31.08 31.28 0.0M
2025-08-13 31.70 31.90 31.58 31.70 0.0M
2025-08-12 30.81 31.33 30.81 31.30 0.0M
2025-08-11 30.91 30.91 30.54 30.58 0.0M
2025-08-08 30.59 31.11 30.49 30.95 0.0M
2025-08-07 30.18 30.43 30.09 30.34 0.0M
2025-08-06 29.84 29.84 29.61 29.68 0.0M
2025-08-05 29.40 29.70 29.40 29.58 0.0M
2025-08-04 29.21 29.35 29.20 29.32 0.0M
2025-08-01 29.09 29.15 28.90 29.07 0.0M
2025-07-31 28.62 29.23 28.60 29.15 0.0M
2025-07-30 29.97 30.14 28.51 29.05 0.0M
2025-07-29 30.20 30.26 30.00 30.20 0.0M
2025-07-28 30.37 30.37 29.80 30.10 0.0M
2025-07-25 30.70 30.70 30.44 30.62 0.0M
2025-07-24 31.12 31.17 30.90 30.93 0.0M
2025-07-23 31.27 31.37 31.15 31.30 0.0M
2025-07-22 30.63 31.10 30.55 31.09 0.0M
2025-07-21 30.16 30.44 30.16 30.24 0.0M
2025-07-18 29.70 29.88 29.64 29.73 0.0M
2025-07-17 29.25 29.67 29.25 29.59 0.0M
2025-07-16 29.67 29.67 29.32 29.63 0.0M
2025-07-15 30.11 30.11 29.41 29.63 0.1M
2025-07-14 30.22 30.22 29.98 30.03 0.0M
2025-07-11 30.23 30.31 30.03 30.22 0.0M
2025-07-10 30.20 30.52 30.10 30.49 0.0M
2025-07-09 30.55 30.55 29.80 29.97 0.0M
2025-07-08 30.35 31.24 30.16 30.43 0.1M
2025-07-07 30.38 30.38 30.07 30.16 0.0M
2025-07-03 31.05 31.05 30.77 30.81 0.0M
2025-07-02 30.45 31.03 30.36 31.03 0.0M
2025-07-01 30.13 30.17 29.98 30.08 0.0M
2025-06-30 29.76 29.92 29.58 29.90 0.0M
2025-06-27 29.82 29.91 29.55 29.64 0.2M
2025-06-26 29.26 30.00 29.26 30.00 0.0M
2025-06-25 28.32 28.43 28.24 28.43 0.0M
2025-06-24 28.28 28.54 28.28 28.46 0.0M
2025-06-23 27.63 28.14 27.52 28.09 0.0M
2025-06-20 28.30 28.30 27.80 27.83 0.0M
2025-06-18 28.64 28.75 28.47 28.60 0.0M
2025-06-17 28.99 28.99 28.60 28.63 0.0M
2025-06-16 28.83 29.11 28.79 28.98 0.0M
2025-06-13 28.81 29.26 28.78 29.09 0.0M
2025-06-12 29.04 29.35 28.89 29.20 0.0M
2025-06-11 29.37 29.47 29.08 29.10 0.0M
2025-06-10 29.89 29.89 29.27 29.45 0.0M
2025-06-09 29.76 29.76 29.42 29.49 0.0M
2025-06-06 29.53 29.58 29.21 29.26 0.0M
2025-06-05 29.52 29.77 29.46 29.50 0.1M
2025-06-04 28.74 29.00 28.74 28.99 0.0M
2025-06-03 28.32 28.55 28.11 28.54 0.0M
2025-06-02 28.46 28.58 28.41 28.58 0.0M
2025-05-30 28.00 28.00 27.76 27.93 0.0M
2025-05-29 28.22 28.25 28.05 28.25 0.0M
2025-05-28 28.23 28.23 27.89 28.00 0.0M
2025-05-27 28.21 28.35 28.12 28.26 0.0M
2025-05-23 27.49 28.27 27.49 28.27 0.0M
2025-05-22 27.52 27.64 27.27 27.49 0.0M
2025-05-21 27.51 27.85 27.47 27.54 0.0M
2025-05-20 27.31 27.54 27.31 27.42 0.0M
2025-05-19 26.94 27.44 26.94 27.38 0.0M
2025-05-16 27.21 27.21 26.94 27.13 0.0M
2025-05-15 27.15 27.56 27.11 27.54 0.1M
2025-05-14 27.78 27.78 27.56 27.63 0.0M
2025-05-13 27.76 28.08 27.60 28.00 0.0M
2025-05-12 27.60 27.66 27.46 27.66 0.0M
2025-05-09 27.00 27.12 26.87 27.09 0.0M
2025-05-08 26.71 26.84 26.70 26.70 0.0M
2025-05-07 26.91 26.93 26.61 26.61 0.0M
2025-05-06 26.98 27.33 26.98 27.20 0.0M
2025-05-05 26.83 26.83 26.66 26.66 0.0M
2025-05-02 26.83 26.84 26.51 26.64 0.0M
2025-05-01 26.36 26.36 25.97 26.24 0.0M
2025-04-30 25.67 26.08 25.51 26.04 0.0M
2025-04-29 27.04 27.04 26.79 26.81 0.0M
2025-04-28 26.80 27.03 26.66 26.81 0.0M
2025-04-25 26.73 26.96 26.73 26.93 0.0M
2025-04-24 26.49 27.18 26.49 27.16 0.0M
2025-04-23 26.26 26.57 26.12 26.22 0.0M
2025-04-22 25.70 26.01 25.62 25.77 0.0M
2025-04-21 25.31 25.50 25.00 25.26 0.0M
2025-04-17 25.22 25.39 24.96 25.27 0.0M
2025-04-16 25.17 25.24 24.82 24.94 0.0M
2025-04-15 24.84 24.98 24.79 24.86 0.0M
2025-04-14 24.76 25.03 24.59 24.84 0.0M
2025-04-11 23.73 24.44 23.72 24.19 0.0M
2025-04-10 23.35 23.37 22.66 23.01 0.0M
2025-04-09 21.60 23.92 21.46 23.75 0.1M
2025-04-08 23.00 23.00 21.14 21.35 0.0M
2025-04-07 21.10 22.97 21.10 22.09 0.0M
2025-04-04 23.12 23.12 21.71 22.12 0.1M
2025-04-03 25.00 25.40 24.63 24.69 0.0M
2025-04-02 26.06 26.32 26.02 26.30 0.0M
2025-04-01 26.07 26.37 25.92 26.36 0.0M
2025-03-31 25.93 26.03 25.50 25.90 0.0M
2025-03-28 27.15 27.15 26.43 26.52 0.0M
2025-03-27 27.35 27.38 27.05 27.26 0.0M
2025-03-26 28.35 28.36 27.51 27.61 0.0M
2025-03-25 28.19 28.34 28.19 28.34 0.0M
2025-03-24 27.93 28.04 27.63 27.83 0.0M
2025-03-21 27.58 27.71 27.34 27.61 0.0M
2025-03-20 28.01 28.39 27.90 28.20 0.0M
2025-03-19 27.98 28.42 27.94 28.39 0.0M
2025-03-18 28.12 28.16 27.89 28.09 0.0M
2025-03-17 27.53 28.11 27.53 28.08 0.0M
2025-03-14 27.13 27.48 27.13 27.47 0.0M
2025-03-13 26.18 26.80 26.16 26.76 0.0M
2025-03-12 26.05 26.19 25.81 26.13 0.0M
2025-03-11 25.82 25.94 25.46 25.86 0.0M
2025-03-10 25.95 25.98 25.20 25.45 0.0M
2025-03-07 26.41 26.54 25.98 26.46 0.0M
2025-03-06 26.59 26.96 26.57 26.58 0.0M
2025-03-05 25.92 26.82 25.91 26.82 0.1M
2025-03-04 25.00 25.50 24.65 25.15 0.0M
2025-03-03 26.08 26.24 25.11 25.20 0.0M
2025-02-28 25.42 25.45 25.18 25.41 0.0M
2025-02-27 26.24 26.24 25.75 25.77 0.0M
2025-02-26 26.34 26.55 26.09 26.17 0.0M
2025-02-25 26.39 26.39 25.83 26.04 0.0M
2025-02-24 26.49 26.49 26.11 26.37 0.0M
2025-02-21 27.53 27.53 26.48 26.48 0.0M
2025-02-20 27.28 27.63 27.28 27.62 0.0M
2025-02-19 27.27 27.27 27.00 27.00 0.0M
2025-02-18 27.65 27.74 27.55 27.63 0.0M
2025-02-14 27.93 28.03 27.54 27.60 0.0M
2025-02-13 27.10 27.72 27.04 27.72 0.0M
2025-02-12 26.70 27.26 26.70 27.04 0.0M
2025-02-11 26.85 26.89 26.67 26.82 0.0M
2025-02-10 27.42 27.42 27.26 27.41 0.0M
2025-02-07 27.12 27.44 26.92 27.05 0.1M
2025-02-06 26.74 26.87 26.57 26.75 0.0M
2025-02-05 26.17 26.36 26.17 26.33 0.0M
2025-02-04 25.68 26.19 25.68 26.17 0.0M
2025-02-03 25.19 25.55 25.00 25.44 0.0M
2025-01-31 26.03 26.12 25.58 25.58 0.0M
2025-01-30 26.21 26.38 26.19 26.24 0.0M
2025-01-29 25.62 25.93 25.62 25.84 0.0M
2025-01-28 26.14 26.14 25.48 25.58 0.0M
2025-01-27 26.56 26.56 25.96 26.20 0.0M
2025-01-24 26.99 27.02 26.74 26.78 0.0M
2025-01-23 26.57 26.74 26.22 26.74 0.0M
2025-01-22 27.11 27.11 26.62 26.62 0.0M
2025-01-21 27.13 27.13 26.97 27.04 0.0M
2025-01-17 26.48 27.01 26.48 26.62 0.6M
2025-01-16 26.63 26.63 26.39 26.48 0.0M
2025-01-15 26.75 26.76 26.45 26.64 0.0M
2025-01-14 26.22 26.31 26.10 26.22 0.0M
2025-01-13 26.00 26.08 25.90 26.07 0.0M
2025-01-10 26.79 26.79 26.06 26.14 0.0M
2025-01-08 25.98 26.26 25.97 26.26 0.0M
2025-01-07 26.36 26.43 26.12 26.13 0.0M
2025-01-06 26.18 26.42 26.05 26.07 0.0M
2025-01-03 25.97 25.97 25.57 25.71 0.0M
2025-01-02 25.77 25.96 25.71 25.82 0.0M