WisdomTree 金上場投信(1672)の株価時系列情報
WisdomTree 金上場投信(1672)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 45,960 | 46,030 | 45,760 | 45,900 | 428 |
| 2025/07/29 | 45,810 | 45,940 | 45,770 | 45,810 | 357 |
| 2025/07/28 | 46,300 | 46,300 | 45,800 | 46,080 | 1,381 |
| 2025/07/25 | 46,140 | 46,280 | 45,910 | 46,010 | 182 |
| 2025/07/24 | 46,300 | 46,310 | 45,990 | 45,990 | 2,309 |
| 2025/07/23 | 46,900 | 46,900 | 46,710 | 46,870 | 388 |
| 2025/07/22 | 46,590 | 46,650 | 46,450 | 46,650 | 727 |
| 2025/07/18 | 46,190 | 46,230 | 46,120 | 46,230 | 166 |
| 2025/07/17 | 46,140 | 46,230 | 46,080 | 46,130 | 838 |
| 2025/07/16 | 46,300 | 46,310 | 46,100 | 46,250 | 304 |
| 2025/07/15 | 46,010 | 46,230 | 45,990 | 46,220 | 224 |
| 2025/07/14 | 45,950 | 46,190 | 45,690 | 45,990 | 1,175 |
| 2025/07/11 | 45,390 | 45,660 | 44,910 | 45,620 | 302 |
| 2025/07/10 | 45,150 | 45,210 | 45,050 | 45,210 | 375 |
| 2025/07/09 | 45,100 | 45,250 | 45,000 | 45,050 | 254 |
| 2025/07/08 | 45,270 | 45,440 | 44,500 | 45,300 | 953 |
| 2025/07/07 | 44,940 | 44,940 | 44,510 | 44,670 | 531 |
| 2025/07/04 | 45,000 | 45,000 | 44,780 | 44,940 | 459 |
| 2025/07/03 | 44,970 | 45,000 | 44,700 | 45,000 | 539 |
| 2025/07/02 | 44,590 | 44,750 | 44,590 | 44,700 | 687 |
| 2025/07/01 | 44,380 | 45,000 | 44,340 | 44,540 | 566 |
| 2025/06/30 | 44,200 | 44,390 | 43,950 | 44,110 | 1,985 |
| 2025/06/27 | 44,730 | 44,730 | 44,310 | 44,310 | 1,063 |
| 2025/06/26 | 45,080 | 45,080 | 44,900 | 44,960 | 309 |
| 2025/06/25 | 44,850 | 45,100 | 44,850 | 45,090 | 510 |
| 2025/06/24 | 45,480 | 45,530 | 44,990 | 44,990 | 830 |
| 2025/06/23 | 45,910 | 46,050 | 45,810 | 46,050 | 598 |
| 2025/06/20 | 45,580 | 45,600 | 45,290 | 45,330 | 307 |
| 2025/06/19 | 45,700 | 46,000 | 45,410 | 45,410 | 690 |
| 2025/06/18 | 45,840 | 45,900 | 45,630 | 45,710 | 492 |
| 2025/06/17 | 46,000 | 46,000 | 45,610 | 45,700 | 606 |
| 2025/06/16 | 46,400 | 46,450 | 45,860 | 45,900 | 684 |
| 2025/06/13 | 45,280 | 45,900 | 45,160 | 45,790 | 1,034 |
| 2025/06/12 | 45,170 | 45,290 | 45,150 | 45,150 | 467 |
| 2025/06/11 | 44,900 | 45,190 | 44,850 | 45,080 | 664 |
| 2025/06/10 | 45,070 | 45,070 | 44,630 | 44,740 | 306 |
| 2025/06/09 | 44,980 | 45,930 | 44,440 | 44,620 | 1,387 |
| 2025/06/06 | 44,970 | 45,190 | 44,950 | 45,120 | 237 |
| 2025/06/05 | 44,930 | 44,940 | 44,840 | 44,850 | 131 |
| 2025/06/04 | 44,990 | 45,160 | 44,950 | 44,980 | 763 |
| 2025/06/03 | 44,930 | 45,000 | 44,700 | 44,750 | 885 |
| 2025/06/02 | 44,250 | 44,480 | 44,120 | 44,480 | 374 |
| 2025/05/30 | 44,370 | 44,430 | 44,110 | 44,250 | 214 |
| 2025/05/29 | 44,270 | 44,500 | 44,190 | 44,410 | 612 |
| 2025/05/28 | 44,410 | 44,580 | 44,340 | 44,410 | 461 |
| 2025/05/27 | 44,480 | 44,480 | 44,200 | 44,310 | 864 |
| 2025/05/26 | 44,490 | 44,760 | 44,330 | 44,440 | 287 |
| 2025/05/23 | 44,200 | 44,450 | 44,100 | 44,450 | 425 |
| 2025/05/22 | 44,470 | 44,660 | 44,370 | 44,460 | 462 |
| 2025/05/21 | 44,230 | 44,420 | 44,160 | 44,330 | 919 |
| 2025/05/20 | 43,550 | 43,630 | 43,160 | 43,330 | 313 |
| 2025/05/19 | 43,950 | 43,950 | 43,190 | 43,650 | 570 |
| 2025/05/16 | 43,890 | 43,900 | 43,440 | 43,530 | 759 |
| 2025/05/15 | 43,580 | 43,580 | 42,550 | 42,650 | 1,691 |
| 2025/05/14 | 44,750 | 44,750 | 44,140 | 44,280 | 481 |
| 2025/05/13 | 44,730 | 44,850 | 44,350 | 44,820 | 850 |
| 2025/05/12 | 44,940 | 44,940 | 44,390 | 44,600 | 723 |
| 2025/05/09 | 45,070 | 45,140 | 44,600 | 45,000 | 930 |
| 2025/05/08 | 45,250 | 45,600 | 44,830 | 44,830 | 1,598 |
| 2025/05/07 | 45,060 | 45,490 | 44,400 | 45,170 | 2,128 |
| 2025/05/02 | 44,190 | 44,190 | 43,870 | 44,040 | 1,107 |
| 2025/05/01 | 43,760 | 43,760 | 43,170 | 43,490 | 989 |
| 2025/04/30 | 44,000 | 44,100 | 43,810 | 43,930 | 536 |
| 2025/04/28 | 44,320 | 44,360 | 43,810 | 44,100 | 875 |
| 2025/04/25 | 44,300 | 44,790 | 44,020 | 44,120 | 1,058 |
| 2025/04/24 | 44,410 | 44,780 | 44,220 | 44,230 | 2,581 |
| 2025/04/23 | 44,830 | 45,320 | 43,780 | 43,920 | 2,341 |
| 2025/04/22 | 45,000 | 45,850 | 44,450 | 45,530 | 2,640 |
| 2025/04/21 | 44,160 | 44,420 | 44,070 | 44,420 | 838 |
| 2025/04/18 | 44,200 | 44,290 | 43,970 | 44,210 | 1,134 |
| 2025/04/17 | 44,330 | 44,630 | 44,250 | 44,300 | 1,715 |
| 2025/04/16 | 43,360 | 43,780 | 43,290 | 43,720 | 725 |
| 2025/04/15 | 42,900 | 43,130 | 42,800 | 43,020 | 326 |
| 2025/04/14 | 43,190 | 43,250 | 42,760 | 43,030 | 1,008 |
| 2025/04/11 | 42,700 | 43,130 | 42,610 | 42,960 | 893 |
| 2025/04/10 | 42,350 | 42,870 | 42,150 | 42,640 | 1,530 |
| 2025/04/09 | 40,550 | 41,130 | 40,360 | 41,130 | 1,701 |
| 2025/04/08 | 41,030 | 41,610 | 41,000 | 41,250 | 2,097 |
| 2025/04/07 | 41,530 | 42,560 | 40,130 | 40,890 | 3,956 |
| 2025/04/04 | 42,420 | 42,510 | 41,950 | 42,230 | 1,377 |
| 2025/04/03 | 43,030 | 43,620 | 42,860 | 42,920 | 1,505 |
| 2025/04/02 | 43,510 | 43,830 | 43,470 | 43,730 | 785 |
| 2025/04/01 | 43,700 | 43,980 | 43,570 | 43,830 | 1,142 |
| 2025/03/31 | 43,300 | 45,940 | 42,350 | 43,490 | 4,824 |
| 2025/03/28 | 42,940 | 43,870 | 42,920 | 43,350 | 1,221 |
| 2025/03/27 | 42,410 | 42,620 | 42,300 | 42,500 | 2,307 |
| 2025/03/26 | 43,060 | 43,990 | 42,270 | 42,470 | 3,273 |
| 2025/03/25 | 42,280 | 42,410 | 42,030 | 42,360 | 595 |
| 2025/03/24 | 42,220 | 43,590 | 42,100 | 42,130 | 1,623 |
| 2025/03/21 | 42,350 | 42,350 | 42,130 | 42,210 | 299 |
| 2025/03/19 | 42,270 | 42,570 | 42,000 | 42,380 | 533 |
| 2025/03/18 | 41,760 | 42,100 | 41,720 | 42,070 | 725 |
| 2025/03/17 | 41,450 | 41,570 | 41,350 | 41,420 | 559 |
| 2025/03/14 | 41,210 | 41,370 | 41,150 | 41,330 | 623 |
| 2025/03/13 | 40,560 | 40,690 | 40,560 | 40,560 | 199 |
| 2025/03/12 | 40,260 | 40,450 | 39,750 | 40,310 | 182 |
| 2025/03/11 | 39,580 | 39,820 | 39,450 | 39,820 | 502 |
| 2025/03/10 | 40,150 | 40,150 | 39,970 | 40,090 | 320 |
| 2025/03/07 | 40,300 | 40,480 | 39,950 | 40,050 | 297 |
| 2025/03/06 | 40,530 | 40,690 | 40,520 | 40,560 | 191 |
| 2025/03/05 | 40,690 | 40,800 | 40,620 | 40,650 | 234 |
| 2025/03/04 | 40,370 | 40,370 | 40,070 | 40,170 | 373 |
| 2025/03/03 | 40,350 | 40,370 | 40,100 | 40,210 | 393 |
| 2025/02/28 | 40,350 | 40,370 | 39,920 | 40,090 | 622 |
| 2025/02/27 | 40,540 | 40,610 | 40,300 | 40,350 | 491 |
| 2025/02/26 | 40,590 | 40,740 | 40,500 | 40,610 | 589 |
| 2025/02/25 | 41,260 | 41,390 | 41,000 | 41,050 | 501 |
| 2025/02/21 | 41,010 | 41,440 | 41,000 | 41,110 | 317 |
| 2025/02/20 | 41,420 | 41,490 | 41,170 | 41,220 | 886 |
| 2025/02/19 | 41,610 | 41,750 | 41,470 | 41,490 | 215 |
| 2025/02/18 | 40,920 | 41,360 | 40,900 | 41,250 | 482 |
| 2025/02/17 | 40,860 | 41,520 | 40,850 | 40,900 | 1,818 |
| 2025/02/14 | 41,880 | 42,940 | 41,630 | 41,790 | 728 |
| 2025/02/13 | 41,770 | 42,080 | 41,500 | 41,970 | 1,300 |
| 2025/02/12 | 41,340 | 41,590 | 41,240 | 41,420 | 954 |
| 2025/02/10 | 40,800 | 40,920 | 40,580 | 40,920 | 478 |
| 2025/02/07 | 40,700 | 40,700 | 40,270 | 40,560 | 727 |
| 2025/02/06 | 40,980 | 41,000 | 40,640 | 40,770 | 629 |
| 2025/02/05 | 40,970 | 40,970 | 40,710 | 40,890 | 507 |
| 2025/02/04 | 40,740 | 40,850 | 40,630 | 40,700 | 678 |
| 2025/02/03 | 40,500 | 40,590 | 40,230 | 40,400 | 1,364 |
| 2025/01/31 | 40,180 | 40,400 | 40,150 | 40,400 | 711 |
| 2025/01/30 | 39,980 | 39,980 | 39,760 | 39,850 | 364 |
| 2025/01/29 | 40,110 | 40,220 | 39,890 | 39,990 | 212 |
| 2025/01/28 | 39,640 | 39,860 | 39,600 | 39,860 | 386 |
| 2025/01/27 | 40,190 | 40,280 | 40,000 | 40,030 | 733 |
| 2025/01/24 | 39,680 | 40,340 | 39,680 | 40,200 | 1,111 |
| 2025/01/23 | 39,990 | 40,270 | 39,990 | 40,220 | 1,589 |
| 2025/01/22 | 39,580 | 40,010 | 39,580 | 39,980 | 876 |
| 2025/01/21 | 39,310 | 39,520 | 39,170 | 39,480 | 337 |
| 2025/01/20 | 39,450 | 39,610 | 39,180 | 39,440 | 243 |
| 2025/01/17 | 39,270 | 39,400 | 39,250 | 39,390 | 510 |
| 2025/01/16 | 39,960 | 39,960 | 39,100 | 39,240 | 1,064 |
| 2025/01/15 | 39,430 | 39,480 | 39,220 | 39,400 | 613 |
| 2025/01/14 | 39,600 | 39,600 | 39,140 | 39,140 | 3,431 |
| 2025/01/10 | 39,450 | 39,580 | 39,340 | 39,550 | 347 |
| 2025/01/09 | 39,320 | 39,340 | 39,070 | 39,110 | 516 |
| 2025/01/08 | 39,170 | 39,170 | 39,020 | 39,080 | 317 |
| 2025/01/07 | 38,790 | 39,020 | 38,790 | 38,930 | 186 |
| 2025/01/06 | 39,320 | 39,320 | 38,780 | 38,780 | 846 |
| 2024/12/30 | 38,710 | 38,710 | 38,580 | 38,690 | 484 |
| 2024/12/27 | 38,650 | 38,740 | 38,650 | 38,710 | 242 |
| 2024/12/26 | 38,420 | 38,630 | 38,410 | 38,550 | 285 |
| 2024/12/25 | 38,860 | 38,860 | 38,210 | 38,540 | 406 |
| 2024/12/24 | 38,750 | 38,750 | 38,320 | 38,330 | 230 |
| 2024/12/23 | 38,760 | 38,760 | 38,230 | 38,350 | 475 |
| 2024/12/20 | 38,130 | 38,210 | 38,010 | 38,060 | 368 |
| 2024/12/19 | 37,790 | 37,840 | 37,330 | 37,770 | 293 |
| 2024/12/18 | 37,960 | 38,200 | 37,850 | 37,850 | 152 |
| 2024/12/17 | 38,180 | 38,400 | 38,100 | 38,100 | 223 |
| 2024/12/16 | 38,000 | 38,310 | 37,900 | 38,060 | 378 |
| 2024/12/13 | 38,000 | 38,440 | 38,000 | 38,330 | 581 |
| 2024/12/12 | 38,760 | 38,800 | 38,410 | 38,680 | 477 |
| 2024/12/11 | 38,230 | 38,340 | 37,900 | 38,310 | 3,333 |
| 2024/12/10 | 37,650 | 37,720 | 37,530 | 37,630 | 366 |
| 2024/12/09 | 36,910 | 37,040 | 36,750 | 36,900 | 635 |
| 2024/12/06 | 36,900 | 36,940 | 36,700 | 36,900 | 710 |
| 2024/12/05 | 37,800 | 37,800 | 37,060 | 37,060 | 259 |
| 2024/12/04 | 36,990 | 37,150 | 36,920 | 37,120 | 149 |
| 2024/12/03 | 36,890 | 37,050 | 36,850 | 37,050 | 161 |
| 2024/12/02 | 37,040 | 37,100 | 36,880 | 36,880 | 769 |
| 2024/11/29 | 37,680 | 37,680 | 37,030 | 37,300 | 295 |
| 2024/11/28 | 37,300 | 37,490 | 37,070 | 37,270 | 486 |
| 2024/11/27 | 37,580 | 37,620 | 37,460 | 37,570 | 440 |
| 2024/11/26 | 37,780 | 37,870 | 37,550 | 37,690 | 796 |
| 2024/11/25 | 39,560 | 39,560 | 38,300 | 38,440 | 1,239 |
| 2024/11/22 | 38,430 | 38,860 | 38,390 | 38,860 | 523 |
| 2024/11/21 | 38,800 | 38,880 | 38,370 | 38,450 | 571 |
| 2024/11/20 | 38,480 | 38,480 | 38,020 | 38,160 | 402 |
| 2024/11/19 | 37,910 | 37,910 | 37,630 | 37,840 | 337 |
| 2024/11/18 | 37,240 | 37,550 | 37,030 | 37,330 | 831 |
| 2024/11/15 | 37,500 | 37,560 | 37,350 | 37,350 | 375 |
| 2024/11/14 | 37,720 | 37,830 | 37,200 | 37,200 | 678 |
| 2024/11/13 | 37,460 | 37,780 | 37,460 | 37,750 | 413 |
| 2024/11/12 | 37,590 | 37,840 | 37,200 | 37,200 | 1,248 |
| 2024/11/11 | 38,350 | 38,400 | 38,160 | 38,250 | 338 |
| 2024/11/08 | 38,640 | 38,770 | 38,360 | 38,420 | 1,206 |
| 2024/11/07 | 38,640 | 38,640 | 37,770 | 38,300 | 2,361 |
| 2024/11/06 | 38,840 | 39,380 | 38,840 | 39,240 | 301 |
| 2024/11/05 | 39,100 | 39,100 | 38,830 | 38,930 | 580 |
| 2024/11/01 | 39,100 | 39,360 | 38,930 | 39,280 | 1,258 |
| 2024/10/31 | 39,920 | 40,030 | 39,700 | 39,800 | 1,145 |
| 2024/10/30 | 39,730 | 40,300 | 39,660 | 39,890 | 1,058 |
| 2024/10/29 | 39,260 | 39,410 | 39,230 | 39,350 | 878 |
| 2024/10/28 | 38,950 | 39,280 | 38,950 | 39,210 | 678 |
| 2024/10/25 | 38,770 | 38,840 | 38,550 | 38,600 | 568 |
| 2024/10/24 | 38,840 | 38,910 | 38,520 | 38,830 | 1,627 |
| 2024/10/23 | 38,780 | 39,150 | 38,740 | 39,140 | 1,109 |
| 2024/10/22 | 38,270 | 38,670 | 38,260 | 38,520 | 579 |
| 2024/10/21 | 38,070 | 38,120 | 37,930 | 38,010 | 710 |
| 2024/10/18 | 38,110 | 38,260 | 37,720 | 37,980 | 613 |
| 2024/10/17 | 37,340 | 38,130 | 37,340 | 37,480 | 189 |
| 2024/10/16 | 37,060 | 37,180 | 37,000 | 37,180 | 313 |
| 2024/10/15 | 37,010 | 37,080 | 36,890 | 36,900 | 266 |
| 2024/10/11 | 36,410 | 36,770 | 36,410 | 36,770 | 151 |
| 2024/10/10 | 36,320 | 36,540 | 36,310 | 36,410 | 171 |
| 2024/10/09 | 36,500 | 36,500 | 36,250 | 36,310 | 377 |
| 2024/10/08 | 36,590 | 36,610 | 36,320 | 36,520 | 271 |
| 2024/10/07 | 36,720 | 36,780 | 36,640 | 36,640 | 506 |
| 2024/10/04 | 36,400 | 36,450 | 36,280 | 36,340 | 248 |