WisdomTree Broad Commodities UCITS ETF - USD Acc

PCOM
🏛️ ドイツ →
10.47
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
2023-12-29 9.65 9.67 9.64 9.67 0.0M
2023-12-28 9.68 9.71 9.64 9.71 0.0M
2023-12-27 9.75 9.75 9.69 9.69 0.0M
2023-12-22 9.71 9.75 9.68 9.75 0.0M
2023-12-21 9.71 9.71 9.68 9.68 0.0M
2023-12-20 9.77 9.78 9.73 9.73 0.0M
2023-12-19 9.71 9.74 9.68 9.74 0.0M
2023-12-18 9.72 9.78 9.72 9.78 0.0M
2023-12-15 9.64 9.71 9.64 9.71 0.0M
2023-12-14 9.62 9.65 9.59 9.61 0.0M
2023-12-13 9.47 9.61 9.47 9.61 0.0M
2023-12-12 9.70 9.70 9.61 9.61 0.0M
2023-12-11 9.71 9.71 9.66 9.66 0.0M
2023-12-08 9.76 9.80 9.76 9.78 0.0M
2023-12-07 9.78 9.78 9.71 9.71 0.0M
2023-12-06 9.91 9.91 9.74 9.74 0.0M
2023-12-05 9.92 9.92 9.88 9.90 0.0M
2023-12-04 9.91 9.96 9.91 9.94 0.0M
2023-12-01 9.92 10.08 9.92 10.05 0.0M
2023-11-30 10.02 10.06 10.01 10.01 0.0M
2023-11-29 9.92 9.98 9.92 9.98 0.0M
2023-11-28 9.89 9.97 9.89 9.97 0.0M
2023-11-27 9.87 9.90 9.87 9.89 0.0M
2023-11-24 10.01 10.01 9.95 9.97 0.0M
2023-11-23 10.01 10.09 10.01 10.02 0.0M
2023-11-22 10.07 10.09 9.98 10.00 0.0M
2023-11-21 10.03 10.07 10.03 10.07 0.0M
2023-11-20 9.96 10.03 9.96 10.03 0.0M
2023-11-17 10.02 10.03 10.00 10.00 0.0M
2023-11-16 10.17 10.18 10.04 10.04 0.0M
2023-11-15 10.17 10.22 10.16 10.20 0.0M
2023-11-14 10.28 10.30 10.20 10.20 0.0M
2023-11-13 10.16 10.28 10.16 10.28 0.0M
2023-11-10 10.20 10.23 10.18 10.19 0.0M
2023-11-09 10.21 10.22 10.21 10.22 0.0M
2023-11-08 10.31 10.34 10.24 10.26 0.0M
2023-11-07 10.38 10.38 10.33 10.33 0.0M
2023-11-06 10.45 10.48 10.43 10.43 0.0M
2023-11-03 10.55 10.56 10.47 10.47 0.0M
2023-11-02 10.59 10.59 10.48 10.54 0.0M
2023-11-01 10.54 10.61 10.54 10.58 0.0M
2023-10-31 10.48 10.60 10.47 10.60 0.0M
2023-10-30 10.61 10.61 10.52 10.52 0.0M
2023-10-27 10.62 10.68 10.58 10.60 0.0M
2023-10-26 10.59 10.59 10.55 10.57 0.0M
2023-10-25 10.51 10.56 10.51 10.51 0.0M
2023-10-24 10.45 10.49 10.45 10.47 0.0M
2023-10-23 10.57 10.57 10.55 10.55 0.0M
2023-10-20 10.69 10.75 10.67 10.71 0.0M
2023-10-19 10.68 10.68 10.62 10.63 0.0M
2023-10-18 10.61 10.68 10.61 10.66 0.0M
2023-10-17 10.54 10.54 10.50 10.50 0.0M
2023-10-16 10.60 10.60 10.55 10.55 0.0M
2023-10-13 10.46 10.62 10.46 10.61 0.0M
2023-10-12 10.32 10.39 10.32 10.39 0.0M
2023-10-11 10.42 10.42 10.28 10.28 0.0M
2023-10-10 10.39 10.39 10.32 10.32 0.0M
2023-10-09 10.49 10.51 10.44 10.44 0.0M
2023-10-06 10.23 10.30 10.23 10.27 0.0M
2023-10-05 10.28 10.28 10.20 10.24 0.0M
2023-10-04 10.47 10.48 10.32 10.37 0.0M
2023-10-03 10.45 10.58 10.45 10.51 0.0M
2023-10-02 10.58 10.58 10.49 10.49 0.0M
2023-09-29 10.65 10.65 10.57 10.57 0.0M
2023-09-28 10.71 10.71 10.65 10.65 0.0M
2023-09-27 10.59 10.69 10.59 10.68 0.0M
2023-09-26 10.59 10.59 10.53 10.56 0.0M
2023-09-25 10.57 10.59 10.56 10.57 0.0M
2023-09-22 10.58 10.62 10.56 10.56 0.0M
2023-09-21 10.60 10.60 10.57 10.57 0.0M
2023-09-20 10.63 10.63 10.59 10.61 0.0M
2023-09-19 10.64 10.69 10.62 10.68 0.0M
2023-09-18 10.66 10.68 10.63 10.63 0.0M
2023-09-15 10.72 10.72 10.63 10.63 0.0M
2023-09-14 10.53 10.68 10.53 10.65 0.0M
2023-09-13 10.50 10.55 10.50 10.54 0.0M
2023-09-12 10.49 10.56 10.49 10.53 0.0M
2023-09-11 10.47 10.47 10.46 10.47 0.0M
2023-09-08 10.46 10.50 10.46 10.47 0.0M
2023-09-07 10.48 10.51 10.47 10.49 0.0M
2023-09-06 10.50 10.50 10.49 10.49 0.0M
2023-09-05 10.44 10.55 10.40 10.55 0.0M
2023-09-04 10.43 10.53 10.43 10.44 0.0M
2023-09-01 10.38 10.44 10.38 10.44 0.0M
2023-08-31 10.26 10.34 10.26 10.34 0.0M
2023-08-30 10.26 10.28 10.21 10.21 0.0M
2023-08-29 10.28 10.33 10.28 10.29 0.0M
2023-08-28 10.32 10.34 10.32 10.34 0.0M
2023-08-25 10.27 10.29 10.27 10.29 0.0M
2023-08-24 10.18 10.18 10.13 10.18 0.0M
2023-08-23 10.10 10.16 10.10 10.16 0.0M
2023-08-22 10.07 10.14 10.07 10.10 0.0M
2023-08-21 10.16 10.16 10.12 10.12 0.0M
2023-08-18 10.08 10.09 10.08 10.09 0.0M
2023-08-17 10.04 10.08 10.04 10.08 0.0M
2023-08-16 10.02 10.05 10.01 10.05 0.0M
2023-08-15 10.15 10.15 10.03 10.03 0.0M
2023-08-14 10.13 10.15 10.12 10.12 0.0M
2023-08-11 10.13 10.15 10.13 10.15 0.0M
2023-08-10 10.23 10.23 10.14 10.16 0.0M
2023-08-09 10.17 10.21 10.17 10.21 0.0M
2023-08-08 10.08 10.13 10.06 10.13 0.0M
2023-08-07 10.14 10.14 10.10 10.10 0.0M
2023-08-04 10.17 10.18 10.10 10.11 0.0M
2023-08-03 10.10 10.14 10.10 10.14 0.0M
2023-08-02 10.26 10.26 10.08 10.08 0.0M
2023-08-01 10.27 10.28 10.20 10.22 0.0M
2023-07-31 10.19 10.22 10.19 10.22 0.0M
2023-07-28 10.24 10.24 10.19 10.23 0.0M
2023-07-27 10.22 10.24 10.19 10.23 0.0M
2023-07-26 10.27 10.27 10.20 10.20 0.0M
2023-07-25 10.24 10.27 10.22 10.27 0.0M
2023-07-24 10.03 10.21 10.03 10.21 0.0M
2023-07-21 10.01 10.02 10.00 10.02 0.0M
2023-07-20 9.92 9.98 9.92 9.98 0.0M
2023-07-19 9.83 9.92 9.83 9.92 0.0M
2023-07-18 9.67 9.78 9.67 9.78 0.0M
2023-07-17 9.74 9.75 9.70 9.70 0.0M
2023-07-14 9.76 9.80 9.73 9.73 0.0M
2023-07-13 9.76 9.76 9.74 9.75 0.0M
2023-07-12 9.82 9.83 9.82 9.82 0.0M
2023-07-11 9.77 9.83 9.77 9.83 0.0M
2023-07-10 9.76 9.78 9.76 9.78 0.0M
2023-07-07 9.78 9.79 9.75 9.77 0.0M
2023-07-06 9.83 9.83 9.75 9.76 0.0M
2023-07-05 9.80 9.84 9.78 9.83 0.0M
2023-07-04 9.74 9.84 9.74 9.84 0.0M
2023-07-03 9.79 9.81 9.75 9.80 0.0M
2023-06-30 9.66 9.73 9.66 9.73 0.0M
2023-06-29 9.62 9.66 9.60 9.62 0.0M
2023-06-28 9.68 9.68 9.61 9.65 0.0M
2023-06-27 9.81 9.81 9.70 9.70 0.0M
2023-06-26 9.87 9.88 9.81 9.81 0.0M
2023-06-23 9.82 9.84 9.78 9.79 0.0M
2023-06-22 9.94 9.94 9.82 9.82 0.0M
2023-06-21 9.97 9.98 9.94 9.98 0.0M
2023-06-20 10.03 10.04 9.92 9.92 0.0M
2023-06-19 10.01 10.08 10.01 10.02 0.0M
2023-06-16 9.94 10.03 9.94 10.00 0.0M
2023-06-15 9.76 9.84 9.76 9.84 0.0M
2023-06-14 9.79 9.81 9.77 9.77 0.0M
2023-06-13 9.70 9.80 9.70 9.79 0.0M
2023-06-12 9.82 9.82 9.72 9.73 0.0M
2023-06-09 9.77 9.86 9.77 9.84 0.0M
2023-06-08 9.81 9.82 9.79 9.79 0.0M
2023-06-07 9.78 9.84 9.78 9.84 0.0M
2023-06-06 9.73 9.83 9.73 9.80 0.0M
2023-06-05 9.76 9.84 9.76 9.76 0.0M
2023-06-02 9.63 9.70 9.63 9.67 0.0M
2023-06-01 9.61 9.64 9.58 9.64 0.0M
2023-05-31 9.56 9.61 9.49 9.61 0.0M
2023-05-30 9.69 9.69 9.59 9.59 0.0M
2023-05-29 9.74 9.76 9.74 9.76 0.0M
2023-05-26 9.70 9.74 9.70 9.74 0.0M
2023-05-25 9.75 9.75 9.66 9.66 0.0M
2023-05-24 9.71 9.77 9.71 9.75 0.0M
2023-05-23 9.68 9.74 9.68 9.74 0.0M
2023-05-22 9.69 9.75 9.69 9.73 0.0M
2023-05-19 9.80 9.83 9.78 9.78 0.0M
2023-05-18 9.73 9.74 9.73 9.74 0.0M
2023-05-17 9.67 9.74 9.67 9.72 0.0M
2023-05-16 9.74 9.74 9.72 9.72 0.0M
2023-05-15 9.70 9.80 9.70 9.79 0.0M
2023-05-12 9.60 9.67 9.60 9.67 0.0M
2023-05-11 9.74 9.74 9.66 9.69 0.0M
2023-05-10 9.80 9.80 9.72 9.75 0.0M
2023-05-09 9.75 9.77 9.74 9.74 0.0M
2023-05-08 9.74 9.81 9.74 9.78 0.0M
2023-05-05 9.61 9.70 9.61 9.70 0.0M
2023-05-04 9.57 9.59 9.55 9.59 0.0M
2023-05-03 9.66 9.66 9.52 9.52 0.0M
2023-05-02 9.81 9.85 9.69 9.69 0.0M
2023-04-28 9.75 9.79 9.75 9.79 0.0M
2023-04-27 9.74 9.74 9.71 9.73 0.0M
2023-04-26 9.91 9.91 9.80 9.80 0.0M
2023-04-25 9.96 9.96 9.86 9.86 0.0M
2023-04-24 9.93 10.02 9.93 9.99 0.0M
2023-04-21 10.03 10.03 9.98 9.98 0.0M
2023-04-20 10.11 10.11 10.04 10.04 0.0M
2023-04-19 10.24 10.24 10.19 10.22 0.0M
2023-04-18 10.27 10.29 10.25 10.29 0.0M
2023-04-17 10.20 10.26 10.20 10.23 0.0M
2023-04-14 10.11 10.18 10.10 10.15 0.0M
2023-04-13 10.17 10.20 10.13 10.13 0.0M
2023-04-12 10.18 10.18 10.16 10.16 0.0M
2023-04-11 10.18 10.21 10.13 10.17 0.0M
2023-04-06 10.13 10.13 10.09 10.09 0.0M
2023-04-05 10.07 10.13 10.06 10.13 0.0M
2023-04-04 10.14 10.14 10.05 10.05 0.0M
2023-04-03 10.17 10.19 10.14 10.14 0.0M
2023-03-31 9.91 10.03 9.91 10.03 0.0M
2023-03-30 9.94 9.95 9.91 9.91 0.0M
2023-03-29 9.96 10.00 9.96 9.96 0.0M
2023-03-28 9.95 9.98 9.92 9.98 0.0M
2023-03-27 9.88 9.91 9.85 9.91 0.0M
2023-03-24 9.82 9.90 9.82 9.90 0.0M
2023-03-23 9.77 9.81 9.77 9.77 0.0M
2023-03-22 9.83 9.93 9.83 9.87 0.0M
2023-03-21 9.86 9.92 9.81 9.81 0.0M
2023-03-20 9.90 9.94 9.86 9.86 0.0M
2023-03-17 10.04 10.07 9.94 9.94 0.0M
2023-03-16 9.97 10.01 9.97 9.98 0.0M
2023-03-15 10.03 10.12 9.97 9.99 0.0M
2023-03-14 10.15 10.15 10.09 10.10 0.0M
2023-03-13 10.12 10.13 10.01 10.12 0.0M
2023-03-10 10.09 10.14 10.09 10.14 0.0M
2023-03-09 10.28 10.29 10.23 10.23 0.0M
2023-03-08 10.33 10.33 10.30 10.30 0.0M
2023-03-07 10.37 10.37 10.34 10.34 0.0M
2023-03-06 10.41 10.41 10.36 10.38 0.0M
2023-03-03 10.42 10.49 10.42 10.49 0.0M
2023-03-02 10.39 10.43 10.39 10.43 0.0M
2023-03-01 10.35 10.35 10.27 10.29 0.0M
2023-02-28 10.30 10.30 10.29 10.30 0.0M
2023-02-27 10.33 10.34 10.29 10.29 0.0M
2023-02-24 10.37 10.37 10.29 10.34 0.0M
2023-02-23 10.30 10.31 10.30 10.30 0.0M
2023-02-22 10.30 10.34 10.30 10.32 0.0M
2023-02-21 10.35 10.39 10.34 10.34 0.0M
2023-02-20 10.29 10.35 10.29 10.35 0.0M
2023-02-17 10.35 10.35 10.29 10.29 0.0M
2023-02-16 10.38 10.38 10.36 10.37 0.0M
2023-02-15 10.37 10.38 10.35 10.35 0.0M
2023-02-14 10.43 10.43 10.39 10.41 0.0M
2023-02-13 10.45 10.46 10.43 10.43 0.0M
2023-02-10 10.33 10.45 10.33 10.45 0.0M
2023-02-09 10.40 10.40 10.33 10.35 0.0M
2023-02-08 10.44 10.45 10.35 10.35 0.0M
2023-02-07 10.31 10.38 10.29 10.38 0.0M
2023-02-06 10.22 10.22 10.20 10.20 0.0M
2023-02-03 10.28 10.28 10.20 10.20 0.0M
2023-02-02 10.27 10.31 10.27 10.31 0.0M
2023-02-01 10.56 10.56 10.39 10.39 0.0M
2023-01-31 10.43 10.54 10.41 10.54 0.0M
2023-01-30 10.50 10.55 10.50 10.53 0.0M
2023-01-27 10.60 10.64 10.59 10.59 0.0M
2023-01-26 10.50 10.60 10.50 10.60 0.0M
2023-01-25 10.56 10.56 10.52 10.56 0.0M
2023-01-24 10.65 10.67 10.58 10.58 0.0M
2023-01-23 10.54 10.62 10.54 10.59 0.0M
2023-01-20 10.63 10.64 10.62 10.64 0.0M
2023-01-19 10.56 10.64 10.56 10.64 0.0M
2023-01-18 10.64 10.72 10.64 10.67 0.0M
2023-01-17 10.57 10.66 10.57 10.65 0.0M
2023-01-16 10.63 10.63 10.56 10.60 0.0M
2023-01-13 10.52 10.58 10.52 10.58 0.0M
2023-01-12 10.50 10.53 10.50 10.51 0.0M
2023-01-11 10.39 10.47 10.38 10.43 0.0M
2023-01-10 10.35 10.43 10.35 10.41 0.0M
2023-01-09 10.48 10.53 10.47 10.47 0.0M
2023-01-06 10.45 10.50 10.45 10.48 0.0M
2023-01-05 10.49 10.54 10.46 10.48 0.0M
2023-01-04 10.66 10.66 10.50 10.51 0.0M
2023-01-03 10.88 11.05 10.76 10.76 0.0M
2023-01-02 10.82 11.10 10.82 10.89 0.0M