WisdomTree 銅上場投信(1693)の株価時系列情報
WisdomTree 銅上場投信(1693)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,524 | 4,524 | 4,463 | 4,463 | 490 |
| 2021/12/29 | 4,521 | 4,522 | 4,495 | 4,517 | 370 |
| 2021/12/28 | 4,477 | 4,522 | 4,477 | 4,522 | 1,340 |
| 2021/12/27 | 4,423 | 4,430 | 4,422 | 4,425 | 700 |
| 2021/12/24 | 4,404 | 4,451 | 4,404 | 4,408 | 200 |
| 2021/12/23 | 4,416 | 4,460 | 4,416 | 4,457 | 680 |
| 2021/12/22 | 4,372 | 4,383 | 4,371 | 4,383 | 380 |
| 2021/12/21 | 4,302 | 4,341 | 4,302 | 4,339 | 790 |
| 2021/12/20 | 4,325 | 4,325 | 4,269 | 4,269 | 420 |
| 2021/12/17 | 4,325 | 4,364 | 4,306 | 4,311 | 230 |
| 2021/12/16 | 4,319 | 4,324 | 4,290 | 4,290 | 480 |
| 2021/12/15 | 4,323 | 4,324 | 4,300 | 4,300 | 280 |
| 2021/12/14 | 4,307 | 4,307 | 4,295 | 4,301 | 320 |
| 2021/12/13 | 4,340 | 4,345 | 4,334 | 4,334 | 770 |
| 2021/12/10 | 4,322 | 4,368 | 4,301 | 4,338 | 240 |
| 2021/12/09 | 4,413 | 4,413 | 4,397 | 4,413 | 100 |
| 2021/12/08 | 4,349 | 4,419 | 4,326 | 4,394 | 810 |
| 2021/12/07 | 4,341 | 4,375 | 4,338 | 4,338 | 310 |
| 2021/12/06 | 4,341 | 4,341 | 4,311 | 4,311 | 350 |
| 2021/12/03 | 4,309 | 4,322 | 4,272 | 4,321 | 1,140 |
| 2021/12/02 | 4,280 | 4,285 | 4,251 | 4,265 | 2,460 |
| 2021/12/01 | 4,350 | 4,383 | 4,302 | 4,383 | 350 |
| 2021/11/30 | 4,427 | 4,427 | 4,350 | 4,350 | 700 |
| 2021/11/29 | 4,395 | 4,425 | 4,350 | 4,381 | 1,460 |
| 2021/11/26 | 4,630 | 4,635 | 4,465 | 4,530 | 4,390 |
| 2021/11/25 | 4,495 | 4,620 | 4,495 | 4,580 | 1,600 |
| 2021/11/24 | 4,515 | 4,515 | 4,460 | 4,480 | 1,350 |
| 2021/11/22 | 4,485 | 4,535 | 4,390 | 4,390 | 930 |
| 2021/11/19 | 4,380 | 4,435 | 4,340 | 4,415 | 1,030 |
| 2021/11/18 | 4,335 | 4,340 | 4,265 | 4,340 | 1,960 |
| 2021/11/17 | 4,445 | 4,470 | 4,440 | 4,440 | 180 |
| 2021/11/16 | 4,465 | 4,520 | 4,465 | 4,470 | 480 |
| 2021/11/15 | 4,500 | 4,545 | 4,455 | 4,455 | 1,150 |
| 2021/11/12 | 4,435 | 4,530 | 4,435 | 4,440 | 1,100 |
| 2021/11/11 | 4,340 | 4,400 | 4,340 | 4,390 | 340 |
| 2021/11/10 | 4,480 | 4,535 | 4,350 | 4,350 | 1,370 |
| 2021/11/09 | 4,450 | 4,465 | 4,410 | 4,410 | 790 |
| 2021/11/08 | 4,425 | 4,430 | 4,400 | 4,420 | 900 |
| 2021/11/05 | 4,395 | 4,395 | 4,300 | 4,340 | 1,260 |
| 2021/11/04 | 4,500 | 4,515 | 4,390 | 4,390 | 1,290 |
| 2021/11/02 | 4,460 | 4,620 | 4,450 | 4,490 | 3,820 |
| 2021/11/01 | 4,405 | 4,455 | 4,390 | 4,450 | 1,050 |
| 2021/10/29 | 4,430 | 4,475 | 4,430 | 4,450 | 390 |
| 2021/10/28 | 4,435 | 4,460 | 4,395 | 4,440 | 1,830 |
| 2021/10/27 | 4,555 | 4,570 | 4,500 | 4,500 | 620 |
| 2021/10/26 | 4,590 | 4,605 | 4,550 | 4,580 | 800 |
| 2021/10/25 | 4,575 | 4,595 | 4,520 | 4,595 | 1,890 |
| 2021/10/22 | 4,560 | 4,650 | 4,545 | 4,615 | 2,520 |
| 2021/10/21 | 4,695 | 4,790 | 4,695 | 4,700 | 1,550 |
| 2021/10/20 | 4,735 | 4,745 | 4,655 | 4,675 | 3,670 |
| 2021/10/19 | 4,750 | 4,845 | 4,740 | 4,800 | 4,960 |
| 2021/10/18 | 4,780 | 4,880 | 4,705 | 4,820 | 6,510 |
| 2021/10/15 | 4,610 | 4,675 | 4,610 | 4,650 | 4,810 |
| 2021/10/14 | 4,495 | 4,600 | 4,440 | 4,575 | 6,000 |
| 2021/10/13 | 4,345 | 4,350 | 4,315 | 4,350 | 1,770 |
| 2021/10/12 | 4,345 | 4,360 | 4,265 | 4,310 | 1,030 |
| 2021/10/11 | 4,245 | 4,300 | 4,205 | 4,300 | 1,540 |
| 2021/10/08 | 4,170 | 4,240 | 4,170 | 4,215 | 880 |
| 2021/10/07 | 4,105 | 4,135 | 4,100 | 4,125 | 140 |
| 2021/10/06 | 4,090 | 4,135 | 4,085 | 4,085 | 200 |
| 2021/10/05 | 4,145 | 4,155 | 4,090 | 4,090 | 340 |
| 2021/10/04 | 4,105 | 4,190 | 4,090 | 4,145 | 950 |
| 2021/10/01 | 4,150 | 4,150 | 4,015 | 4,035 | 1,250 |
| 2021/09/30 | 4,175 | 4,175 | 4,130 | 4,150 | 110 |
| 2021/09/29 | 4,165 | 4,220 | 4,130 | 4,150 | 1,090 |
| 2021/09/28 | 4,205 | 4,280 | 4,205 | 4,210 | 1,750 |
| 2021/09/27 | 4,145 | 4,300 | 4,145 | 4,200 | 1,530 |
| 2021/09/24 | 4,110 | 4,165 | 4,080 | 4,110 | 860 |
| 2021/09/22 | 3,965 | 4,085 | 3,965 | 4,085 | 800 |
| 2021/09/21 | 3,975 | 4,060 | 3,950 | 4,035 | 1,790 |
| 2021/09/17 | 4,175 | 4,220 | 4,145 | 4,165 | 580 |
| 2021/09/16 | 4,230 | 4,285 | 4,200 | 4,200 | 790 |
| 2021/09/15 | 4,230 | 4,230 | 4,165 | 4,200 | 130 |
| 2021/09/14 | 4,250 | 4,290 | 4,220 | 4,235 | 1,730 |
| 2021/09/13 | 4,300 | 4,325 | 4,285 | 4,325 | 1,480 |
| 2021/09/10 | 4,135 | 4,210 | 4,125 | 4,200 | 890 |
| 2021/09/09 | 4,170 | 4,170 | 4,130 | 4,140 | 710 |
| 2021/09/08 | 4,195 | 4,195 | 4,170 | 4,170 | 170 |
| 2021/09/07 | 4,205 | 4,215 | 4,200 | 4,200 | 270 |
| 2021/09/06 | 4,200 | 4,230 | 4,165 | 4,205 | 1,130 |
| 2021/09/03 | 4,170 | 4,205 | 4,170 | 4,190 | 900 |
| 2021/09/02 | 4,185 | 4,185 | 4,135 | 4,170 | 800 |
| 2021/09/01 | 4,240 | 4,250 | 4,190 | 4,190 | 700 |
| 2021/08/31 | 4,235 | 4,245 | 4,225 | 4,235 | 950 |
| 2021/08/30 | 4,210 | 4,230 | 4,175 | 4,220 | 4,210 |
| 2021/08/27 | 4,135 | 4,145 | 4,130 | 4,145 | 310 |
| 2021/08/26 | 4,135 | 4,170 | 4,120 | 4,145 | 1,140 |
| 2021/08/25 | 4,145 | 4,145 | 4,115 | 4,130 | 430 |
| 2021/08/24 | 4,070 | 4,105 | 4,070 | 4,105 | 750 |
| 2021/08/23 | 4,025 | 4,055 | 4,020 | 4,045 | 3,120 |
| 2021/08/20 | 4,000 | 4,020 | 3,965 | 3,975 | 1,700 |
| 2021/08/19 | 4,110 | 4,110 | 4,015 | 4,030 | 3,680 |
| 2021/08/18 | 4,160 | 4,260 | 4,115 | 4,180 | 590 |
| 2021/08/17 | 4,185 | 4,250 | 4,185 | 4,190 | 580 |
| 2021/08/16 | 4,275 | 4,275 | 4,185 | 4,185 | 570 |
| 2021/08/13 | 4,295 | 4,295 | 4,270 | 4,285 | 1,090 |
| 2021/08/12 | 4,260 | 4,335 | 4,240 | 4,295 | 1,340 |
| 2021/08/11 | 4,235 | 4,340 | 4,225 | 4,225 | 1,370 |
| 2021/08/10 | 4,180 | 4,240 | 4,160 | 4,240 | 2,210 |
| 2021/08/06 | 4,215 | 4,265 | 4,185 | 4,250 | 820 |
| 2021/08/05 | 4,190 | 4,235 | 4,175 | 4,205 | 510 |
| 2021/08/04 | 4,300 | 4,300 | 4,230 | 4,240 | 1,220 |
| 2021/08/03 | 4,355 | 4,365 | 4,300 | 4,300 | 3,410 |
| 2021/08/02 | 4,345 | 4,365 | 4,340 | 4,365 | 1,080 |
| 2021/07/30 | 4,380 | 4,390 | 4,330 | 4,345 | 720 |
| 2021/07/29 | 4,395 | 4,395 | 4,325 | 4,375 | 1,080 |
| 2021/07/28 | 4,425 | 4,440 | 4,390 | 4,430 | 1,520 |
| 2021/07/27 | 4,440 | 4,500 | 4,430 | 4,475 | 7,440 |
| 2021/07/26 | 4,380 | 4,380 | 4,235 | 4,380 | 7,090 |
| 2021/07/21 | 4,155 | 4,155 | 4,050 | 4,110 | 660 |
| 2021/07/20 | 4,060 | 4,095 | 3,935 | 4,085 | 4,540 |
| 2021/07/19 | 4,165 | 4,190 | 4,065 | 4,150 | 2,180 |
| 2021/07/16 | 4,175 | 4,225 | 4,175 | 4,205 | 490 |
| 2021/07/15 | 4,200 | 4,200 | 4,165 | 4,190 | 580 |
| 2021/07/14 | 4,235 | 4,235 | 4,200 | 4,215 | 1,000 |
| 2021/03/22 | 4,005 | 4,005 | 3,930 | 3,950 | 4,030 |
| 2021/03/19 | 3,975 | 4,010 | 3,945 | 3,990 | 3,160 |
| 2021/03/18 | 4,060 | 4,060 | 3,960 | 3,995 | 1,440 |
| 2021/03/17 | 3,995 | 3,995 | 3,940 | 3,980 | 1,300 |
| 2021/03/16 | 4,005 | 4,050 | 4,005 | 4,010 | 990 |
| 2021/03/15 | 4,050 | 4,095 | 3,985 | 3,985 | 6,210 |
| 2021/03/12 | 3,975 | 4,000 | 3,945 | 3,985 | 2,060 |
| 2021/03/11 | 3,915 | 3,990 | 3,915 | 3,990 | 990 |
| 2021/03/10 | 3,935 | 3,935 | 3,845 | 3,890 | 2,320 |
| 2021/03/09 | 3,960 | 3,990 | 3,930 | 3,980 | 1,480 |
| 2021/03/08 | 4,030 | 4,030 | 3,865 | 3,935 | 4,360 |
| 2021/03/05 | 3,830 | 3,940 | 3,740 | 3,940 | 5,720 |
| 2021/03/04 | 3,940 | 3,960 | 3,890 | 3,950 | 1,510 |
| 2021/03/03 | 3,985 | 4,065 | 3,950 | 3,955 | 4,230 |
| 2021/03/02 | 3,960 | 3,965 | 3,830 | 3,865 | 6,200 |
| 2021/03/01 | 4,000 | 4,000 | 3,910 | 3,965 | 5,410 |
| 2021/02/26 | 4,035 | 4,060 | 3,950 | 4,015 | 9,410 |
| 2021/02/25 | 4,110 | 4,180 | 4,065 | 4,175 | 7,920 |
| 2021/02/24 | 4,305 | 4,315 | 3,900 | 3,970 | 9,170 |
| 2021/02/22 | 3,870 | 4,000 | 3,870 | 3,985 | 8,280 |
| 2021/02/19 | 3,750 | 3,760 | 3,660 | 3,740 | 5,460 |
| 2021/02/18 | 3,645 | 3,735 | 3,640 | 3,735 | 5,730 |
| 2021/02/17 | 3,630 | 3,645 | 3,615 | 3,625 | 1,200 |
| 2021/02/16 | 3,620 | 3,635 | 3,600 | 3,625 | 3,220 |
| 2021/02/15 | 3,620 | 3,630 | 3,565 | 3,625 | 3,760 |
| 2021/02/12 | 3,570 | 3,585 | 3,525 | 3,555 | 2,880 |
| 2021/02/10 | 3,490 | 3,560 | 3,485 | 3,555 | 3,240 |
| 2021/02/09 | 3,470 | 3,485 | 3,445 | 3,470 | 1,400 |
| 2021/02/08 | 3,400 | 3,445 | 3,400 | 3,430 | 2,860 |
| 2021/02/05 | 3,375 | 3,375 | 3,340 | 3,370 | 880 |
| 2021/02/04 | 3,375 | 3,375 | 3,340 | 3,360 | 1,730 |
| 2021/02/03 | 3,325 | 3,350 | 3,315 | 3,315 | 3,370 |
| 2021/02/02 | 3,340 | 3,370 | 3,340 | 3,360 | 840 |
| 2021/02/01 | 3,300 | 3,385 | 3,300 | 3,320 | 2,050 |
| 2021/01/29 | 3,345 | 3,345 | 3,295 | 3,295 | 600 |
| 2021/01/28 | 3,280 | 3,330 | 3,270 | 3,300 | 2,170 |
| 2021/01/27 | 3,335 | 3,365 | 3,335 | 3,350 | 670 |
| 2021/01/26 | 3,385 | 3,385 | 3,350 | 3,355 | 230 |
| 2021/01/25 | 3,340 | 3,365 | 3,340 | 3,365 | 2,380 |
| 2021/01/22 | 3,400 | 3,400 | 3,355 | 3,395 | 250 |
| 2021/01/21 | 3,400 | 3,405 | 3,360 | 3,405 | 310 |
| 2021/01/20 | 3,390 | 3,415 | 3,360 | 3,400 | 1,320 |
| 2021/01/19 | 3,335 | 3,450 | 3,335 | 3,425 | 1,410 |
| 2021/01/18 | 3,415 | 3,415 | 3,335 | 3,380 | 1,040 |
| 2021/01/15 | 3,390 | 3,420 | 3,390 | 3,400 | 1,100 |
| 2021/01/14 | 3,410 | 3,440 | 3,345 | 3,390 | 1,100 |
| 2021/01/13 | 3,390 | 3,400 | 3,375 | 3,375 | 780 |
| 2021/01/12 | 3,415 | 3,415 | 3,300 | 3,390 | 5,220 |
| 2021/01/08 | 3,475 | 3,475 | 3,450 | 3,455 | 3,330 |
| 2021/01/07 | 3,445 | 3,445 | 3,380 | 3,385 | 1,090 |
| 2021/01/06 | 3,335 | 3,400 | 3,335 | 3,340 | 1,390 |
| 2021/01/05 | 3,335 | 3,410 | 3,315 | 3,405 | 1,340 |
| 2021/01/04 | 3,335 | 3,380 | 3,300 | 3,375 | 8,080 |