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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,495 | 4,499 | 4,429 | 4,480 | 680 |
| 2022/12/29 | 4,546 | 4,552 | 4,516 | 4,551 | 1,110 |
| 2022/12/28 | 4,518 | 4,578 | 4,518 | 4,553 | 880 |
| 2022/12/27 | 4,451 | 4,550 | 4,451 | 4,531 | 1,650 |
| 2022/12/26 | 4,388 | 4,475 | 4,369 | 4,441 | 1,130 |
| 2022/12/23 | 4,430 | 4,435 | 4,388 | 4,408 | 750 |
| 2022/12/22 | 4,477 | 4,477 | 4,442 | 4,442 | 460 |
| 2022/12/21 | 4,423 | 4,447 | 4,416 | 4,430 | 650 |
| 2022/12/20 | 4,532 | 4,565 | 4,380 | 4,380 | 2,640 |
| 2022/12/19 | 4,531 | 4,568 | 4,511 | 4,511 | 1,490 |
| 2022/12/16 | 4,600 | 4,606 | 4,580 | 4,580 | 1,400 |
| 2022/12/15 | 4,608 | 4,621 | 4,564 | 4,582 | 890 |
| 2022/12/14 | 4,600 | 4,637 | 4,564 | 4,608 | 1,240 |
| 2022/12/13 | 4,611 | 4,645 | 4,611 | 4,644 | 590 |
| 2022/12/12 | 4,653 | 4,671 | 4,600 | 4,611 | 1,190 |
| 2022/12/09 | 4,660 | 4,698 | 4,660 | 4,681 | 460 |
| 2022/12/08 | 4,629 | 4,655 | 4,617 | 4,655 | 1,140 |
| 2022/12/07 | 4,618 | 4,621 | 4,594 | 4,621 | 660 |
| 2022/12/06 | 4,542 | 4,623 | 4,542 | 4,618 | 660 |
| 2022/12/05 | 4,552 | 4,640 | 4,552 | 4,610 | 1,840 |
| 2022/12/02 | 4,534 | 4,534 | 4,501 | 4,520 | 310 |
| 2022/12/01 | 4,575 | 4,593 | 4,545 | 4,545 | 1,600 |
| 2022/11/30 | 4,482 | 4,482 | 4,451 | 4,467 | 540 |
| 2022/11/29 | 4,413 | 4,494 | 4,380 | 4,488 | 960 |
| 2022/11/28 | 4,441 | 4,441 | 4,343 | 4,343 | 3,180 |
| 2022/11/25 | 4,470 | 4,479 | 4,450 | 4,470 | 1,240 |
| 2022/11/24 | 4,492 | 4,492 | 4,463 | 4,479 | 1,260 |
| 2022/11/22 | 4,491 | 4,528 | 4,491 | 4,500 | 400 |
| 2022/11/21 | 4,531 | 4,531 | 4,461 | 4,502 | 2,370 |
| 2022/11/18 | 4,561 | 4,570 | 4,542 | 4,570 | 580 |
| 2022/11/17 | 4,615 | 4,624 | 4,501 | 4,555 | 1,920 |
| 2022/11/16 | 4,687 | 4,693 | 4,598 | 4,678 | 1,890 |
| 2022/11/15 | 4,786 | 4,786 | 4,710 | 4,762 | 1,630 |
| 2022/11/14 | 4,822 | 4,866 | 4,728 | 4,731 | 2,460 |
| 2022/11/11 | 4,709 | 4,820 | 4,670 | 4,820 | 4,470 |
| 2022/11/10 | 4,700 | 4,744 | 4,700 | 4,737 | 1,260 |
| 2022/11/09 | 4,671 | 4,680 | 4,633 | 4,680 | 1,640 |
| 2022/11/08 | 4,611 | 4,645 | 4,601 | 4,601 | 2,110 |
| 2022/11/07 | 4,620 | 4,720 | 4,620 | 4,718 | 5,730 |
| 2022/11/04 | 4,472 | 4,563 | 4,450 | 4,550 | 1,910 |
| 2022/11/02 | 4,484 | 4,536 | 4,472 | 4,531 | 1,410 |
| 2022/11/01 | 4,481 | 4,481 | 4,410 | 4,463 | 770 |
| 2022/10/31 | 4,460 | 4,471 | 4,416 | 4,420 | 2,060 |
| 2022/10/28 | 4,538 | 4,538 | 4,467 | 4,475 | 1,390 |
| 2022/10/27 | 4,520 | 4,538 | 4,505 | 4,520 | 1,970 |
| 2022/10/26 | 4,429 | 4,450 | 4,400 | 4,448 | 1,000 |
| 2022/10/25 | 4,500 | 4,519 | 4,451 | 4,463 | 3,290 |
| 2022/10/24 | 4,497 | 4,550 | 4,492 | 4,535 | 6,010 |
| 2022/10/21 | 4,424 | 4,470 | 4,424 | 4,455 | 590 |
| 2022/10/20 | 4,379 | 4,380 | 4,323 | 4,380 | 1,420 |
| 2022/10/19 | 4,415 | 4,418 | 4,383 | 4,383 | 850 |
| 2022/10/18 | 4,470 | 4,470 | 4,432 | 4,467 | 130 |
| 2022/10/17 | 4,451 | 4,504 | 4,390 | 4,440 | 770 |
| 2022/10/14 | 4,433 | 4,500 | 4,399 | 4,496 | 2,820 |
| 2022/10/13 | 4,400 | 4,431 | 4,375 | 4,395 | 300 |
| 2022/10/12 | 4,351 | 4,389 | 4,351 | 4,389 | 380 |
| 2022/10/11 | 4,397 | 4,397 | 4,360 | 4,374 | 1,190 |
| 2022/10/07 | 4,382 | 4,425 | 4,337 | 4,357 | 2,390 |
| 2022/10/06 | 4,477 | 4,534 | 4,474 | 4,510 | 4,740 |
| 2022/10/05 | 4,416 | 4,450 | 4,380 | 4,441 | 1,690 |
| 2022/10/04 | 4,356 | 4,439 | 4,340 | 4,368 | 2,290 |
| 2022/10/03 | 4,346 | 4,346 | 4,269 | 4,308 | 3,250 |
| 2022/09/30 | 4,322 | 4,339 | 4,301 | 4,332 | 1,600 |
| 2022/09/29 | 4,268 | 4,269 | 4,209 | 4,209 | 1,410 |
| 2022/09/28 | 4,179 | 4,179 | 4,100 | 4,100 | 3,520 |
| 2022/09/27 | 4,175 | 4,210 | 4,157 | 4,210 | 1,300 |
| 2022/09/26 | 4,285 | 4,285 | 4,152 | 4,152 | 6,550 |
| 2022/09/22 | 4,341 | 4,455 | 4,330 | 4,455 | 1,800 |
| 2022/09/21 | 4,384 | 4,463 | 4,380 | 4,411 | 640 |
| 2022/09/20 | 4,416 | 4,429 | 4,399 | 4,421 | 950 |
| 2022/09/16 | 4,377 | 4,390 | 4,329 | 4,364 | 860 |
| 2022/09/15 | 4,422 | 4,448 | 4,407 | 4,421 | 1,050 |
| 2022/09/14 | 4,453 | 4,471 | 4,436 | 4,452 | 2,610 |
| 2022/09/13 | 4,500 | 4,533 | 4,489 | 4,509 | 1,790 |
| 2022/09/12 | 4,410 | 4,448 | 4,405 | 4,430 | 1,340 |
| 2022/09/09 | 4,440 | 4,523 | 4,431 | 4,490 | 13,130 |
| 2022/09/08 | 4,334 | 4,379 | 4,334 | 4,376 | 1,230 |
| 2022/09/07 | 4,305 | 4,321 | 4,287 | 4,310 | 550 |
| 2022/09/06 | 4,229 | 4,299 | 4,229 | 4,295 | 1,200 |
| 2022/09/05 | 4,185 | 4,236 | 4,181 | 4,191 | 1,100 |
| 2022/09/02 | 4,210 | 4,210 | 4,156 | 4,186 | 2,230 |
| 2022/09/01 | 4,291 | 4,292 | 4,219 | 4,220 | 1,740 |
| 2022/08/31 | 4,334 | 4,346 | 4,300 | 4,318 | 1,260 |
| 2022/08/30 | 4,385 | 4,439 | 4,351 | 4,367 | 1,830 |
| 2022/08/29 | 4,414 | 4,496 | 4,389 | 4,390 | 10,300 |
| 2022/08/26 | 4,394 | 4,469 | 4,394 | 4,469 | 3,510 |
| 2022/08/25 | 4,367 | 4,398 | 4,366 | 4,369 | 660 |
| 2022/08/24 | 4,428 | 4,428 | 4,380 | 4,381 | 1,750 |
| 2022/08/23 | 4,402 | 4,426 | 4,351 | 4,408 | 1,360 |
| 2022/08/22 | 4,394 | 4,439 | 4,372 | 4,409 | 3,160 |
| 2022/08/19 | 4,332 | 4,369 | 4,332 | 4,341 | 3,080 |
| 2022/08/18 | 4,272 | 4,282 | 4,232 | 4,235 | 1,390 |
| 2022/08/17 | 4,258 | 4,309 | 4,252 | 4,282 | 4,200 |
| 2022/08/16 | 4,201 | 4,248 | 4,200 | 4,232 | 3,460 |
| 2022/08/15 | 4,300 | 4,325 | 4,225 | 4,225 | 4,450 |
| 2022/08/12 | 4,297 | 4,334 | 4,287 | 4,332 | 3,590 |
| 2022/08/10 | 4,280 | 4,280 | 4,209 | 4,261 | 1,080 |
| 2022/08/09 | 4,253 | 4,288 | 4,234 | 4,288 | 4,280 |
| 2022/08/08 | 4,198 | 4,249 | 4,191 | 4,225 | 2,490 |
| 2022/08/05 | 4,052 | 4,135 | 4,052 | 4,135 | 3,830 |
| 2022/08/04 | 4,076 | 4,110 | 4,052 | 4,052 | 1,220 |
| 2022/08/03 | 4,096 | 4,125 | 4,067 | 4,125 | 1,960 |
| 2022/08/02 | 4,131 | 4,131 | 4,041 | 4,097 | 5,900 |
| 2022/08/01 | 4,188 | 4,188 | 4,124 | 4,171 | 3,110 |
| 2022/07/29 | 4,150 | 4,160 | 4,069 | 4,082 | 3,110 |
| 2022/07/28 | 4,187 | 4,198 | 4,141 | 4,166 | 2,430 |
| 2022/07/27 | 4,128 | 4,128 | 4,069 | 4,117 | 2,250 |
| 2022/07/26 | 4,078 | 4,130 | 4,078 | 4,128 | 2,970 |
| 2022/07/25 | 4,271 | 4,271 | 3,995 | 4,078 | 10,940 |
| 2022/07/22 | 4,290 | 4,290 | 4,100 | 4,235 | 4,520 |
| 2022/07/21 | 4,369 | 4,600 | 4,233 | 4,290 | 9,220 |
| 2022/07/20 | 4,156 | 4,320 | 4,051 | 4,320 | 14,700 |
| 2022/07/19 | 4,047 | 4,048 | 3,946 | 3,946 | 1,300 |
| 2022/07/15 | 3,977 | 3,977 | 3,901 | 3,901 | 1,610 |
| 2022/07/14 | 3,980 | 4,020 | 3,980 | 3,992 | 1,830 |
| 2022/07/13 | 3,950 | 4,005 | 3,919 | 3,939 | 2,660 |
| 2022/07/12 | 4,138 | 4,156 | 4,081 | 4,125 | 850 |
| 2022/07/11 | 4,175 | 4,180 | 4,110 | 4,138 | 1,500 |
| 2022/07/08 | 4,254 | 4,263 | 4,148 | 4,190 | 2,470 |
| 2022/07/07 | 4,070 | 4,183 | 4,036 | 4,168 | 3,050 |
| 2022/07/06 | 4,112 | 4,132 | 3,919 | 3,953 | 4,130 |
| 2022/07/05 | 4,252 | 4,323 | 4,230 | 4,282 | 1,210 |
| 2022/07/04 | 4,264 | 4,302 | 4,217 | 4,275 | 1,490 |
| 2022/07/01 | 4,415 | 4,445 | 4,250 | 4,251 | 5,110 |
| 2022/06/30 | 4,516 | 4,547 | 4,500 | 4,521 | 1,670 |
| 2022/06/29 | 4,469 | 4,513 | 4,445 | 4,452 | 1,940 |
| 2022/06/28 | 4,492 | 4,492 | 4,466 | 4,492 | 1,420 |
| 2022/06/27 | 4,453 | 4,518 | 4,421 | 4,495 | 3,130 |
| 2022/06/24 | 4,466 | 4,496 | 4,420 | 4,495 | 4,730 |
| 2022/06/23 | 4,700 | 4,700 | 4,600 | 4,611 | 3,100 |
| 2022/06/22 | 4,794 | 4,834 | 4,738 | 4,738 | 3,210 |
| 2022/06/21 | 4,761 | 4,778 | 4,738 | 4,769 | 2,940 |
| 2022/06/20 | 4,840 | 4,840 | 4,741 | 4,779 | 2,000 |
| 2022/06/17 | 4,850 | 4,898 | 4,803 | 4,845 | 2,230 |
| 2022/06/16 | 4,997 | 5,012 | 4,957 | 4,980 | 860 |
| 2022/06/15 | 4,950 | 5,000 | 4,922 | 4,999 | 1,350 |
| 2022/06/14 | 4,990 | 5,048 | 4,960 | 5,045 | 3,730 |
| 2022/06/13 | 5,055 | 5,069 | 5,019 | 5,041 | 1,710 |
| 2022/06/10 | 5,191 | 5,191 | 5,104 | 5,125 | 1,790 |
| 2022/06/09 | 5,245 | 5,251 | 5,201 | 5,201 | 2,440 |
| 2022/06/08 | 5,217 | 5,217 | 5,184 | 5,197 | 650 |
| 2022/06/07 | 5,122 | 5,150 | 5,122 | 5,135 | 2,450 |
| 2022/06/06 | 5,102 | 5,143 | 5,050 | 5,099 | 3,070 |
| 2022/06/03 | 5,156 | 5,244 | 5,144 | 5,219 | 6,960 |
| 2022/06/02 | 4,936 | 5,017 | 4,919 | 4,986 | 3,050 |
| 2022/06/01 | 4,866 | 4,884 | 4,865 | 4,876 | 1,220 |
| 2022/05/31 | 4,862 | 4,905 | 4,862 | 4,905 | 1,530 |
| 2022/05/30 | 4,849 | 4,860 | 4,809 | 4,838 | 1,340 |
| 2022/05/27 | 4,762 | 4,819 | 4,752 | 4,795 | 1,360 |
| 2022/05/26 | 4,800 | 4,802 | 4,740 | 4,740 | 2,750 |
| 2022/05/25 | 4,833 | 4,854 | 4,800 | 4,835 | 1,610 |
| 2022/05/24 | 4,891 | 4,900 | 4,858 | 4,870 | 3,480 |
| 2022/05/23 | 4,873 | 4,882 | 4,834 | 4,881 | 4,420 |
| 2022/05/20 | 4,848 | 4,848 | 4,801 | 4,838 | 5,900 |
| 2022/05/19 | 4,699 | 4,791 | 4,681 | 4,778 | 2,660 |
| 2022/05/18 | 4,839 | 4,902 | 4,780 | 4,831 | 5,050 |
| 2022/05/17 | 4,801 | 4,849 | 4,800 | 4,837 | 4,820 |
| 2022/05/16 | 4,802 | 4,807 | 4,705 | 4,707 | 2,830 |
| 2022/05/13 | 4,632 | 4,697 | 4,631 | 4,662 | 3,190 |
| 2022/05/12 | 4,844 | 4,844 | 4,697 | 4,700 | 2,740 |
| 2022/05/11 | 4,840 | 4,845 | 4,780 | 4,844 | 770 |
| 2022/05/10 | 4,810 | 4,917 | 4,761 | 4,864 | 2,760 |
| 2022/05/09 | 4,885 | 4,930 | 4,870 | 4,870 | 1,460 |
| 2022/05/06 | 4,946 | 4,963 | 4,926 | 4,941 | 1,170 |
| 2022/05/02 | 5,037 | 5,040 | 4,920 | 4,922 | 2,290 |
| 2022/04/28 | 5,037 | 5,141 | 5,036 | 5,036 | 960 |
| 2022/04/27 | 5,003 | 5,034 | 4,981 | 5,019 | 2,410 |
| 2022/04/26 | 5,066 | 5,132 | 5,004 | 5,113 | 2,890 |
| 2022/04/25 | 5,211 | 5,242 | 5,102 | 5,109 | 4,720 |
| 2022/04/22 | 5,301 | 5,339 | 5,282 | 5,282 | 2,030 |
| 2022/04/21 | 5,310 | 5,339 | 5,299 | 5,300 | 3,360 |
| 2022/04/20 | 5,435 | 5,448 | 5,351 | 5,351 | 2,160 |
| 2022/04/19 | 5,425 | 5,476 | 5,336 | 5,438 | 2,210 |
| 2022/04/18 | 5,381 | 5,381 | 5,335 | 5,336 | 3,440 |
| 2022/04/15 | 5,350 | 5,479 | 5,269 | 5,374 | 1,230 |
| 2022/04/14 | 5,231 | 5,298 | 5,226 | 5,271 | 2,940 |
| 2022/04/13 | 5,214 | 5,297 | 5,214 | 5,266 | 1,840 |
| 2022/04/12 | 5,154 | 5,190 | 5,140 | 5,153 | 1,840 |
| 2022/04/11 | 5,197 | 5,237 | 5,185 | 5,189 | 1,240 |
| 2022/04/08 | 5,195 | 5,214 | 5,151 | 5,178 | 1,860 |
| 2022/04/07 | 5,188 | 5,215 | 5,130 | 5,195 | 1,120 |
| 2022/04/06 | 5,218 | 5,230 | 5,197 | 5,222 | 1,010 |
| 2022/04/05 | 5,193 | 5,235 | 5,188 | 5,211 | 3,730 |
| 2022/04/04 | 5,089 | 5,117 | 5,082 | 5,111 | 740 |
| 2022/04/01 | 5,114 | 5,142 | 5,062 | 5,062 | 2,490 |
| 2022/03/31 | 5,146 | 5,146 | 5,078 | 5,089 | 1,190 |
| 2022/03/30 | 5,175 | 5,185 | 5,130 | 5,146 | 2,870 |
| 2022/03/29 | 5,150 | 5,196 | 5,150 | 5,171 | 1,880 |
| 2022/03/28 | 5,149 | 5,149 | 5,057 | 5,064 | 3,580 |
| 2022/03/25 | 5,147 | 5,147 | 5,110 | 5,141 | 800 |
| 2022/03/24 | 5,133 | 5,150 | 5,114 | 5,123 | 3,050 |
| 2022/03/23 | 5,041 | 5,090 | 5,030 | 5,034 | 1,930 |
| 2022/03/22 | 5,026 | 5,026 | 4,970 | 4,984 | 1,820 |
| 2022/03/18 | 4,924 | 4,988 | 4,916 | 4,958 | 1,940 |
| 2022/03/17 | 4,850 | 4,889 | 4,850 | 4,871 | 1,090 |
| 2022/03/16 | 4,753 | 4,801 | 4,711 | 4,801 | 2,750 |
| 2022/03/15 | 4,709 | 4,800 | 4,701 | 4,716 | 2,750 |
| 2022/03/14 | 4,874 | 4,874 | 4,781 | 4,781 | 1,370 |
| 2022/03/11 | 4,876 | 4,876 | 4,801 | 4,821 | 1,390 |
| 2022/03/10 | 4,702 | 4,843 | 4,686 | 4,750 | 5,020 |
| 2022/03/09 | 4,984 | 5,025 | 4,801 | 4,879 | 6,030 |
| 2022/03/08 | 4,982 | 5,049 | 4,825 | 5,049 | 7,340 |
| 2022/03/07 | 5,134 | 5,201 | 5,050 | 5,136 | 11,550 |
| 2022/03/04 | 4,941 | 4,988 | 4,862 | 4,968 | 4,910 |
| 2022/03/03 | 4,749 | 4,850 | 4,739 | 4,845 | 2,630 |
| 2022/03/02 | 4,640 | 4,669 | 4,628 | 4,630 | 1,850 |
| 2022/03/01 | 4,599 | 4,599 | 4,558 | 4,595 | 470 |
| 2022/02/28 | 4,563 | 4,601 | 4,562 | 4,601 | 940 |
| 2022/02/25 | 4,599 | 4,625 | 4,586 | 4,600 | 620 |
| 2022/02/24 | 4,577 | 4,596 | 4,550 | 4,572 | 1,470 |
| 2022/02/22 | 4,572 | 4,620 | 4,541 | 4,571 | 1,670 |
| 2022/02/21 | 4,626 | 4,626 | 4,617 | 4,625 | 320 |
| 2022/02/18 | 4,617 | 4,630 | 4,580 | 4,626 | 730 |
| 2022/02/17 | 4,637 | 4,664 | 4,555 | 4,642 | 550 |
| 2022/02/16 | 4,622 | 4,637 | 4,610 | 4,637 | 660 |
| 2022/02/15 | 4,603 | 4,627 | 4,531 | 4,531 | 800 |
| 2022/02/14 | 4,573 | 4,634 | 4,571 | 4,627 | 1,960 |
| 2022/02/10 | 4,708 | 4,720 | 4,668 | 4,690 | 5,210 |
| 2022/02/09 | 4,555 | 4,555 | 4,516 | 4,550 | 720 |
| 2022/02/08 | 4,585 | 4,585 | 4,555 | 4,555 | 710 |
| 2022/02/07 | 4,600 | 4,600 | 4,563 | 4,563 | 310 |
| 2022/02/04 | 4,565 | 4,578 | 4,555 | 4,555 | 480 |
| 2022/02/03 | 4,497 | 4,579 | 4,497 | 4,565 | 920 |
| 2022/02/02 | 4,447 | 4,499 | 4,447 | 4,496 | 560 |
| 2022/02/01 | 4,400 | 4,417 | 4,399 | 4,402 | 1,110 |
| 2022/01/31 | 4,397 | 4,440 | 4,394 | 4,418 | 3,240 |
| 2022/01/28 | 4,515 | 4,548 | 4,502 | 4,539 | 540 |
| 2022/01/27 | 4,549 | 4,562 | 4,480 | 4,517 | 790 |
| 2022/01/26 | 4,481 | 4,549 | 4,472 | 4,479 | 930 |
| 2022/01/25 | 4,505 | 4,529 | 4,450 | 4,450 | 880 |
| 2022/01/24 | 4,550 | 4,593 | 4,511 | 4,554 | 600 |
| 2022/01/21 | 4,594 | 4,594 | 4,500 | 4,549 | 1,420 |
| 2022/01/20 | 4,500 | 4,584 | 4,480 | 4,584 | 1,070 |
| 2022/01/19 | 4,456 | 4,488 | 4,455 | 4,486 | 790 |
| 2022/01/18 | 4,516 | 4,528 | 4,460 | 4,500 | 950 |
| 2022/01/17 | 4,531 | 4,540 | 4,501 | 4,516 | 1,680 |
| 2022/01/14 | 4,590 | 4,590 | 4,563 | 4,575 | 1,000 |
| 2022/01/13 | 4,650 | 4,671 | 4,602 | 4,633 | 6,620 |
| 2022/01/12 | 4,499 | 4,548 | 4,499 | 4,548 | 2,670 |
| 2022/01/11 | 4,456 | 4,480 | 4,455 | 4,470 | 430 |
| 2022/01/07 | 4,495 | 4,495 | 4,472 | 4,473 | 150 |
| 2022/01/06 | 4,537 | 4,537 | 4,485 | 4,501 | 1,120 |
| 2022/01/05 | 4,560 | 4,589 | 4,537 | 4,537 | 3,680 |
| 2022/01/04 | 4,519 | 4,520 | 4,477 | 4,477 | 1,100 |