ストックスクリーナーアプリを入手
58.20
1.38%
0.77
Global X Copper Miners Etf (COPX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-21 | $58.57 | $56.93 | $1.64 | 1,187,839.0 | +1.41% |
| 2025-11-20 | $60.61 | $57.19 | $3.42 | 2,760,167.0 | -4.04% |
| 2025-11-19 | $60.59 | $59.37 | $1.22 | 1,145,876.0 | +1.89% |
| 2025-11-18 | $59.43 | $58.14 | $1.29 | 2,046,246.0 | -2.03% |
| 2025-11-17 | $60.91 | $59.45 | $1.46 | 1,896,455.0 | -1.95% |
| 2025-11-14 | $61.78 | $59.63 | $2.15 | 1,086,480.0 | -0.96% |
| 2025-11-13 | $63.88 | $61.15 | $2.73 | 1,882,725.0 | -2.50% |
| 2025-11-12 | $63.51 | $62.36 | $1.15 | 2,321,853.0 | +2.13% |
| 2025-11-11 | $62.36 | $61.43 | $0.93 | 1,812,496.0 | -0.85% |
| 2025-11-10 | $62.90 | $62.05 | $0.847 | 1,534,545.0 | +2.73% |
| 2025-11-07 | $60.87 | $59.61 | $1.26 | 1,678,357.0 | +1.38% |
| 2025-11-06 | $60.78 | $59.90 | $0.885 | 2,177,317.0 | +1.25% |
| 2025-11-05 | $59.51 | $58.63 | $0.88 | 2,983,709.0 | +2.36% |
| 2025-11-04 | $58.73 | $57.41 | $1.32 | 4,652,114.0 | -3.79% |
| 2025-11-03 | $61.02 | $59.23 | $1.79 | 2,500,888.0 | -2.51% |
| 2025-10-31 | $61.76 | $61.08 | $0.68 | 2,105,136.0 | -0.56% |
| 2025-10-30 | $62.17 | $61.08 | $1.09 | 2,168,406.0 | -1.16% |
| 2025-10-29 | $63.88 | $62.47 | $1.41 | 2,729,385.0 | +1.62% |
| 2025-10-28 | $61.99 | $60.01 | $1.98 | 1,930,548.0 | +1.33% |
| 2025-10-27 | $62.35 | $60.55 | $1.80 | 2,047,430.0 | +0.28% |
| 2025-10-24 | $61.17 | $60.37 | $0.80 | 1,351,783.0 | +1.08% |
| 2025-10-23 | $61.07 | $60.19 | $0.88 | 2,246,108.0 | +1.98% |
| 2025-10-22 | $59.67 | $58.36 | $1.31 | 1,635,315.0 | -0.44% |
Global X Copper Miners Etf (COPX) 株の年ごとの株価履歴
この詳細な分析では、Global X Copper Miners Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCOPX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Global X Copper Miners Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のGlobal X Copper Miners Etf (COPX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $63.88 | $56.93 | $6.95 | 31,667,067.0 | -5.70% |
| 2025-10 | $66.20 | $58.36 | $7.84 | 62,363,502.0 | +3.26% |
| 2025-09 | $59.86 | $48.94 | $10.92 | 38,871,528.0 | +20.08% |
| 2025-08 | $49.95 | $42.50 | $7.45 | 24,162,615.0 | +15.70% |
| 2025-07 | $47.16 | $41.94 | $5.22 | 35,134,701.0 | -4.33% |
| 2025-06 | $45.69 | $41.45 | $4.24 | 24,061,360.0 | +9.49% |
| 2025-05 | $41.77 | $37.87 | $3.90 | 26,158,560.0 | +8.70% |
| 2025-04 | $39.63 | $30.77 | $8.86 | 38,020,242.0 | -3.22% |
| 2025-03 | $43.44 | $37.52 | $5.92 | 23,254,037.0 | +2.22% |
| 2025-02 | $42.52 | $37.31 | $5.21 | 23,202,072.0 | +0.10% |
| 2025-01 | $40.69 | $37.69 | $3.00 | 23,249,529.0 | +0.00% |
2024年のGlobal X Copper Miners Etf (COPX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $44.58 | $37.95 | $6.63 | 24,478,580.0 | -10.46% |
| 2024-11 | $46.66 | $40.72 | $5.94 | 30,729,008.0 | -2.43% |
| 2024-10 | $48.90 | $43.27 | $5.63 | 28,543,645.0 | -7.57% |
| 2024-09 | $48.96 | $38.43 | $10.53 | 42,547,666.0 | +9.07% |
| 2024-08 | $44.64 | $38.17 | $6.47 | 22,085,405.0 | -0.91% |
| 2024-07 | $48.57 | $41.01 | $7.56 | 30,566,221.0 | -3.04% |
| 2024-06 | $48.60 | $43.34 | $5.26 | 28,848,991.0 | -6.39% |
| 2024-05 | $52.90 | $45.03 | $7.87 | 38,440,470.0 | +5.29% |
| 2024-04 | $48.06 | $42.38 | $5.68 | 33,997,597.0 | +7.87% |
| 2024-03 | $42.58 | $35.75 | $6.83 | 37,111,784.0 | +17.93% |
| 2024-02 | $36.82 | $33.90 | $2.92 | 10,530,213.0 | -0.58% |
| 2024-01 | $37.58 | $34.40 | $3.18 | 10,584,274.0 | -3.49% |
2023年のGlobal X Copper Miners Etf (COPX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $38.93 | $34.25 | $4.68 | 15,706,725.0 | +9.08% |
| 2023-11 | $35.11 | $31.65 | $3.46 | 8,961,740.0 | +4.66% |
| 2023-10 | $36.24 | $32.76 | $3.48 | 8,119,113.0 | -9.78% |
| 2023-09 | $38.80 | $35.04 | $3.76 | 5,882,254.0 | -3.83% |
| 2023-08 | $41.36 | $35.48 | $5.88 | 13,717,916.0 | -9.32% |
| 2023-07 | $42.05 | $36.19 | $5.86 | 12,008,782.0 | +10.89% |
| 2023-06 | $40.24 | $34.81 | $5.43 | 12,480,027.0 | +8.82% |
| 2023-05 | $40.67 | $34.18 | $6.49 | 11,145,854.0 | -12.38% |
| 2023-04 | $42.44 | $37.97 | $4.47 | 9,215,578.0 | +2.01% |
| 2023-03 | $40.48 | $34.04 | $6.44 | 9,765,544.0 | +2.22% |
| 2023-02 | $42.08 | $36.37 | $5.71 | 9,388,799.0 | -8.28% |
| 2023-01 | $42.09 | $35.52 | $6.57 | 12,124,114.0 | +16.54% |
1.33%
大文字化:
|
ボリューム (24 時間):