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 |
|---|---|---|---|---|---|
| 2026/01/30 | 78,210 | 78,270 | 73,350 | 74,200 | 9,360 |
| 2026/01/29 | 78,000 | 79,860 | 77,570 | 79,700 | 5,823 |
| 2026/01/28 | 73,320 | 74,780 | 73,150 | 74,530 | 2,861 |
| 2026/01/27 | 72,700 | 73,100 | 71,870 | 73,080 | 2,208 |
| 2026/01/26 | 72,830 | 73,260 | 72,330 | 72,800 | 2,830 |
| 2026/01/23 | 74,440 | 75,000 | 72,860 | 73,280 | 1,725 |
| 2026/01/22 | 71,120 | 71,550 | 70,330 | 71,440 | 2,062 |
| 2026/01/21 | 70,220 | 71,770 | 70,110 | 71,760 | 2,203 |
| 2026/01/20 | 68,620 | 69,390 | 68,350 | 69,330 | 1,284 |
| 2026/01/19 | 68,250 | 69,210 | 68,160 | 68,450 | 1,547 |
| 2026/01/16 | 67,930 | 68,000 | 67,530 | 67,810 | 404 |
| 2026/01/15 | 68,300 | 68,600 | 67,520 | 67,840 | 1,938 |
| 2026/01/14 | 68,660 | 68,660 | 68,090 | 68,600 | 893 |
| 2026/01/13 | 67,390 | 67,850 | 67,350 | 67,660 | 2,569 |
| 2026/01/09 | 65,360 | 65,410 | 64,970 | 65,390 | 623 |
| 2026/01/08 | 64,970 | 65,120 | 64,210 | 64,360 | 701 |
| 2026/01/07 | 65,390 | 65,640 | 64,630 | 64,750 | 1,750 |
| 2026/01/06 | 65,100 | 65,190 | 64,390 | 64,830 | 1,757 |
| 2026/01/05 | 64,460 | 64,750 | 64,070 | 64,650 | 1,405 |
| 2025/12/30 | 63,650 | 63,960 | 62,790 | 63,950 | 2,104 |
| 2025/12/29 | 65,980 | 65,980 | 65,160 | 65,640 | 798 |
| 2025/12/26 | 65,430 | 65,920 | 65,150 | 65,550 | 1,071 |
| 2025/12/25 | 65,310 | 65,510 | 65,110 | 65,340 | 1,066 |
| 2025/12/24 | 66,080 | 66,080 | 65,320 | 65,630 | 2,024 |
| 2025/12/23 | 65,740 | 65,740 | 64,970 | 65,540 | 1,664 |
| 2025/12/22 | 64,420 | 64,490 | 63,810 | 64,480 | 1,316 |
| 2025/12/19 | 63,000 | 63,390 | 62,300 | 62,720 | 1,370 |
| 2025/12/18 | 63,000 | 63,000 | 62,560 | 62,820 | 1,078 |
| 2025/12/17 | 62,000 | 62,650 | 61,960 | 62,550 | 724 |
| 2025/12/16 | 62,030 | 62,260 | 61,510 | 61,610 | 800 |
| 2025/12/15 | 62,300 | 62,750 | 62,300 | 62,600 | 695 |
| 2025/12/12 | 61,710 | 61,970 | 61,620 | 61,970 | 685 |
| 2025/12/11 | 61,290 | 61,420 | 60,950 | 61,150 | 643 |
| 2025/12/10 | 61,410 | 61,410 | 61,150 | 61,340 | 495 |
| 2025/12/09 | 60,660 | 60,820 | 60,520 | 60,640 | 448 |
| 2025/12/08 | 60,780 | 60,820 | 60,440 | 60,820 | 523 |
| 2025/12/05 | 60,700 | 60,890 | 60,410 | 60,790 | 314 |
| 2025/12/04 | 60,700 | 60,890 | 60,330 | 60,400 | 547 |
| 2025/12/03 | 60,970 | 61,220 | 60,880 | 60,960 | 261 |
| 2025/12/02 | 61,400 | 61,400 | 60,640 | 60,940 | 1,078 |
| 2025/12/01 | 61,180 | 61,570 | 61,000 | 61,260 | 1,343 |
| 2025/11/28 | 60,600 | 60,980 | 60,450 | 60,800 | 724 |
| 2025/11/27 | 60,410 | 60,760 | 60,120 | 60,310 | 518 |
| 2025/11/26 | 60,060 | 60,480 | 60,010 | 60,340 | 387 |
| 2025/11/25 | 60,340 | 60,460 | 60,100 | 60,360 | 913 |
| 2025/11/21 | 59,570 | 59,780 | 59,050 | 59,050 | 383 |
| 2025/11/20 | 59,890 | 59,990 | 59,130 | 59,450 | 775 |
| 2025/11/19 | 58,840 | 59,180 | 58,620 | 59,130 | 878 |
| 2025/11/18 | 58,170 | 58,340 | 57,760 | 57,840 | 965 |
| 2025/11/17 | 59,000 | 59,000 | 58,270 | 58,440 | 1,465 |
| 2025/11/14 | 59,820 | 60,470 | 59,820 | 60,000 | 1,369 |
| 2025/11/13 | 60,160 | 60,690 | 60,160 | 60,630 | 1,713 |
| 2025/11/12 | 59,380 | 59,460 | 58,950 | 59,160 | 1,247 |
| 2025/11/11 | 59,080 | 59,500 | 58,990 | 59,350 | 1,773 |
| 2025/11/10 | 57,670 | 58,300 | 57,350 | 58,280 | 1,005 |
| 2025/11/07 | 56,980 | 57,050 | 56,660 | 57,050 | 434 |
| 2025/11/06 | 56,830 | 57,150 | 56,750 | 57,070 | 794 |
| 2025/11/05 | 56,220 | 56,790 | 56,090 | 56,670 | 1,187 |
| 2025/11/04 | 57,700 | 58,370 | 56,820 | 57,130 | 1,073 |
| 2025/10/31 | 57,760 | 57,770 | 57,220 | 57,540 | 911 |
| 2025/10/30 | 56,600 | 56,600 | 55,800 | 56,450 | 1,534 |
| 2025/10/29 | 55,920 | 56,440 | 55,920 | 56,330 | 1,426 |
| 2025/10/28 | 56,800 | 57,030 | 55,860 | 55,860 | 2,817 |
| 2025/10/27 | 57,980 | 58,230 | 57,690 | 58,170 | 1,895 |
| 2025/10/24 | 58,570 | 58,860 | 58,070 | 58,080 | 2,156 |
| 2025/10/23 | 57,760 | 58,600 | 57,600 | 58,500 | 3,821 |
| 2025/10/22 | 57,160 | 58,820 | 56,590 | 58,410 | 5,277 |
| 2025/10/21 | 61,140 | 61,340 | 60,760 | 60,990 | 1,666 |
| 2025/10/20 | 59,530 | 60,320 | 59,230 | 59,360 | 3,115 |
| 2025/10/17 | 60,760 | 61,480 | 59,900 | 60,930 | 4,056 |
| 2025/10/16 | 59,960 | 59,960 | 58,980 | 59,370 | 2,624 |
| 2025/10/15 | 59,110 | 59,380 | 58,340 | 59,010 | 2,343 |
| 2025/10/14 | 58,500 | 59,410 | 57,780 | 58,110 | 4,479 |
| 2025/10/10 | 56,800 | 56,980 | 56,110 | 56,520 | 3,436 |
| 2025/10/09 | 57,490 | 57,500 | 56,950 | 57,420 | 3,252 |
| 2025/10/08 | 56,530 | 57,250 | 56,530 | 57,250 | 2,528 |
| 2025/10/07 | 55,550 | 55,720 | 55,420 | 55,600 | 2,931 |
| 2025/10/06 | 54,350 | 55,170 | 54,290 | 54,900 | 3,142 |
| 2025/10/03 | 53,360 | 53,360 | 52,800 | 52,980 | 898 |
| 2025/10/02 | 52,890 | 53,100 | 52,770 | 53,070 | 1,567 |
| 2025/10/01 | 53,320 | 53,340 | 53,000 | 53,010 | 1,501 |
| 2025/09/30 | 53,160 | 53,490 | 53,030 | 53,320 | 1,289 |
| 2025/09/29 | 52,390 | 52,960 | 52,370 | 52,920 | 2,056 |
| 2025/09/26 | 52,020 | 52,300 | 52,020 | 52,300 | 1,549 |
| 2025/09/25 | 51,980 | 51,980 | 51,610 | 51,900 | 1,126 |
| 2025/09/24 | 51,780 | 51,980 | 51,620 | 51,940 | 2,015 |
| 2025/09/22 | 50,660 | 51,100 | 50,660 | 51,030 | 1,058 |
| 2025/09/19 | 50,090 | 50,300 | 50,080 | 50,140 | 866 |
| 2025/09/18 | 50,170 | 50,190 | 49,840 | 49,910 | 1,336 |
| 2025/09/17 | 50,400 | 50,410 | 50,100 | 50,190 | 1,704 |
| 2025/09/16 | 50,450 | 50,600 | 50,380 | 50,460 | 1,173 |
| 2025/09/12 | 49,750 | 50,240 | 49,750 | 50,130 | 1,412 |
| 2025/09/11 | 50,000 | 50,070 | 49,820 | 49,940 | 1,112 |
| 2025/09/10 | 49,860 | 50,030 | 49,730 | 50,030 | 808 |
| 2025/09/09 | 49,940 | 50,110 | 49,780 | 49,780 | 1,473 |
| 2025/09/08 | 49,580 | 49,680 | 49,330 | 49,540 | 3,550 |
| 2025/09/05 | 49,150 | 49,150 | 48,950 | 49,000 | 567 |
| 2025/09/04 | 49,050 | 49,100 | 48,620 | 48,760 | 717 |
| 2025/09/03 | 48,700 | 49,090 | 48,700 | 48,860 | 1,003 |
| 2025/09/02 | 47,550 | 48,140 | 47,550 | 48,000 | 698 |
| 2025/09/01 | 47,190 | 47,640 | 47,100 | 47,550 | 1,011 |
| 2025/08/29 | 46,640 | 46,670 | 46,560 | 46,670 | 343 |
| 2025/08/28 | 46,380 | 46,580 | 46,380 | 46,440 | 690 |
| 2025/08/27 | 46,450 | 46,630 | 46,450 | 46,470 | 589 |
| 2025/08/26 | 46,170 | 46,430 | 46,090 | 46,320 | 571 |
| 2025/08/25 | 46,170 | 46,260 | 46,120 | 46,130 | 295 |
| 2025/08/22 | 45,970 | 46,530 | 45,970 | 46,050 | 352 |
| 2025/08/21 | 45,920 | 45,950 | 45,700 | 45,930 | 326 |
| 2025/08/20 | 45,690 | 45,690 | 45,510 | 45,620 | 266 |
| 2025/08/19 | 45,950 | 45,960 | 45,810 | 45,890 | 295 |
| 2025/08/18 | 45,690 | 46,070 | 45,690 | 45,990 | 277 |
| 2025/08/15 | 45,990 | 45,990 | 45,750 | 45,780 | 209 |
| 2025/08/14 | 46,210 | 46,210 | 45,720 | 45,780 | 523 |
| 2025/08/13 | 46,100 | 46,210 | 46,000 | 46,200 | 517 |
| 2025/08/12 | 46,330 | 46,390 | 46,150 | 46,150 | 843 |
| 2025/08/08 | 46,500 | 46,660 | 46,410 | 46,570 | 1,096 |
| 2025/08/07 | 46,200 | 46,410 | 46,200 | 46,340 | 2,921 |
| 2025/08/06 | 46,490 | 46,500 | 46,270 | 46,380 | 896 |
| 2025/08/05 | 46,170 | 46,310 | 46,110 | 46,140 | 633 |
| 2025/08/04 | 46,110 | 46,260 | 45,980 | 46,150 | 622 |
| 2025/08/01 | 46,140 | 46,260 | 46,110 | 46,210 | 491 |
| 2025/07/31 | 45,680 | 45,790 | 45,610 | 45,740 | 757 |
| 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 |