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 |
|---|---|---|---|---|---|
| 2025/10/31 | 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 |
| 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 |