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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 36,350 | 36,490 | 36,260 | 36,260 | 321 |
| 2024/10/02 | 35,740 | 35,820 | 35,500 | 35,590 | 424 |
| 2024/10/01 | 35,360 | 35,850 | 35,220 | 35,680 | 208 |
| 2024/09/30 | 35,580 | 35,940 | 35,210 | 35,240 | 884 |
| 2024/09/27 | 36,170 | 36,470 | 36,120 | 36,420 | 518 |
| 2024/09/26 | 36,240 | 36,240 | 35,810 | 35,990 | 400 |
| 2024/09/25 | 35,470 | 35,640 | 35,470 | 35,540 | 347 |
| 2024/09/24 | 35,180 | 35,480 | 35,140 | 35,310 | 831 |
| 2024/09/20 | 34,310 | 34,490 | 34,310 | 34,480 | 241 |
| 2024/09/19 | 34,100 | 34,260 | 34,080 | 34,260 | 278 |
| 2024/09/18 | 34,120 | 34,180 | 33,810 | 33,900 | 376 |
| 2024/09/17 | 34,010 | 34,040 | 33,810 | 33,920 | 339 |
| 2024/09/13 | 33,850 | 33,850 | 33,640 | 33,810 | 145 |
| 2024/09/12 | 33,500 | 33,580 | 33,410 | 33,570 | 153 |
| 2024/09/11 | 33,650 | 33,650 | 33,200 | 33,260 | 121 |
| 2024/09/10 | 33,490 | 33,640 | 33,450 | 33,540 | 177 |
| 2024/09/09 | 33,140 | 33,580 | 33,140 | 33,260 | 397 |
| 2024/09/06 | 33,700 | 33,720 | 33,590 | 33,610 | 148 |
| 2024/09/05 | 33,450 | 33,550 | 33,370 | 33,510 | 490 |
| 2024/09/04 | 33,890 | 33,940 | 33,770 | 33,860 | 222 |
| 2024/09/03 | 34,300 | 34,570 | 34,090 | 34,130 | 231 |
| 2024/09/02 | 34,540 | 34,540 | 34,010 | 34,070 | 283 |
| 2024/08/30 | 34,130 | 34,130 | 33,980 | 34,040 | 112 |
| 2024/08/29 | 33,870 | 34,020 | 33,750 | 34,000 | 251 |
| 2024/08/28 | 33,990 | 34,050 | 33,880 | 33,880 | 108 |
| 2024/08/27 | 33,990 | 34,100 | 33,910 | 33,990 | 72 |
| 2024/08/26 | 33,860 | 33,920 | 33,710 | 33,830 | 365 |
| 2024/08/23 | 34,010 | 34,090 | 33,890 | 33,980 | 192 |
| 2024/08/22 | 34,100 | 34,190 | 33,880 | 34,140 | 332 |
| 2024/08/21 | 34,150 | 34,340 | 34,150 | 34,340 | 278 |
| 2024/08/20 | 34,350 | 34,390 | 34,200 | 34,390 | 491 |
| 2024/08/19 | 34,640 | 34,670 | 34,100 | 34,100 | 289 |
| 2024/08/16 | 34,250 | 34,310 | 34,100 | 34,190 | 173 |
| 2024/08/15 | 33,730 | 33,850 | 33,670 | 33,840 | 123 |
| 2024/08/14 | 33,860 | 33,960 | 33,660 | 33,840 | 207 |
| 2024/08/13 | 35,350 | 35,500 | 33,900 | 34,040 | 269 |
| 2024/08/09 | 33,520 | 33,520 | 33,260 | 33,260 | 175 |
| 2024/08/08 | 32,620 | 32,850 | 32,500 | 32,700 | 133 |
| 2024/08/07 | 34,270 | 34,270 | 32,300 | 32,900 | 530 |
| 2024/08/06 | 32,680 | 33,000 | 32,600 | 32,650 | 413 |
| 2024/08/05 | 33,000 | 33,250 | 32,420 | 32,420 | 1,098 |
| 2024/08/02 | 34,130 | 34,420 | 34,060 | 34,370 | 302 |
| 2024/08/01 | 35,470 | 35,490 | 34,140 | 34,310 | 156 |
| 2024/07/31 | 34,400 | 34,640 | 34,200 | 34,640 | 501 |
| 2024/07/30 | 34,260 | 34,480 | 34,220 | 34,460 | 90 |
| 2024/07/29 | 34,560 | 34,640 | 34,300 | 34,330 | 346 |
| 2024/07/26 | 33,940 | 34,230 | 33,920 | 34,130 | 762 |
| 2024/07/25 | 34,450 | 34,470 | 33,750 | 33,910 | 1,424 |
| 2024/07/24 | 35,090 | 35,160 | 34,900 | 34,900 | 293 |
| 2024/07/23 | 35,130 | 35,230 | 35,010 | 35,010 | 526 |
| 2024/07/22 | 35,540 | 35,670 | 35,300 | 35,300 | 587 |
| 2024/07/19 | 35,890 | 35,890 | 35,680 | 35,770 | 618 |
| 2024/07/18 | 35,840 | 36,140 | 35,730 | 36,050 | 739 |
| 2024/07/17 | 36,520 | 36,710 | 36,460 | 36,460 | 476 |
| 2024/07/16 | 35,840 | 36,150 | 35,800 | 36,100 | 669 |
| 2024/07/12 | 35,770 | 36,240 | 35,680 | 35,780 | 701 |
| 2024/07/11 | 35,830 | 36,030 | 35,810 | 36,030 | 466 |
| 2024/07/10 | 35,730 | 35,810 | 35,700 | 35,780 | 159 |
| 2024/07/09 | 35,540 | 35,700 | 35,510 | 35,650 | 477 |
| 2024/07/08 | 35,810 | 35,940 | 35,390 | 35,800 | 733 |
| 2024/07/05 | 35,560 | 35,560 | 35,430 | 35,540 | 480 |
| 2024/07/04 | 35,610 | 35,670 | 35,560 | 35,560 | 911 |
| 2024/07/03 | 35,160 | 35,330 | 35,140 | 35,330 | 382 |
| 2024/07/02 | 35,200 | 35,280 | 35,160 | 35,240 | 262 |
| 2024/07/01 | 34,990 | 35,050 | 34,930 | 34,990 | 140 |
| 2024/06/28 | 34,950 | 34,980 | 34,890 | 34,980 | 471 |
| 2024/06/27 | 34,540 | 34,580 | 34,410 | 34,480 | 294 |
| 2024/06/26 | 34,670 | 34,700 | 34,570 | 34,570 | 226 |
| 2024/06/25 | 34,800 | 34,800 | 34,670 | 34,690 | 199 |
| 2024/06/24 | 34,700 | 34,980 | 34,610 | 34,720 | 419 |
| 2024/06/21 | 35,070 | 35,260 | 35,020 | 35,080 | 451 |
| 2024/06/20 | 34,430 | 34,610 | 34,400 | 34,580 | 305 |
| 2024/06/19 | 34,300 | 34,410 | 34,080 | 34,310 | 968 |
| 2024/06/18 | 34,210 | 34,340 | 34,180 | 34,270 | 764 |
| 2024/06/17 | 34,290 | 34,460 | 34,100 | 34,100 | 1,012 |
| 2024/06/14 | 33,900 | 34,140 | 33,820 | 34,110 | 972 |
| 2024/06/13 | 34,010 | 34,070 | 33,820 | 33,930 | 403 |
| 2024/06/12 | 34,340 | 34,340 | 33,970 | 34,010 | 76 |
| 2024/06/11 | 33,950 | 33,960 | 33,840 | 33,850 | 397 |
| 2024/06/10 | 33,960 | 34,010 | 33,400 | 33,760 | 1,256 |
| 2024/06/07 | 34,630 | 34,780 | 34,530 | 34,590 | 204 |
| 2024/06/06 | 34,320 | 34,560 | 34,290 | 34,560 | 303 |
| 2024/06/05 | 33,800 | 34,090 | 33,800 | 34,090 | 1,790 |
| 2024/06/04 | 34,340 | 34,370 | 34,240 | 34,300 | 245 |
| 2024/06/03 | 34,210 | 34,390 | 34,110 | 34,150 | 773 |
| 2024/05/31 | 34,290 | 34,500 | 34,290 | 34,320 | 270 |
| 2024/05/30 | 34,500 | 34,500 | 34,160 | 34,160 | 514 |
| 2024/05/29 | 34,740 | 34,990 | 34,660 | 34,670 | 780 |
| 2024/05/28 | 34,530 | 34,530 | 34,460 | 34,480 | 794 |
| 2024/05/27 | 34,280 | 34,430 | 34,230 | 34,400 | 521 |
| 2024/05/24 | 34,270 | 34,380 | 34,090 | 34,380 | 1,295 |
| 2024/05/23 | 34,950 | 35,530 | 34,710 | 34,790 | 1,040 |
| 2024/05/22 | 35,390 | 35,470 | 35,290 | 35,370 | 286 |
| 2024/05/21 | 35,670 | 35,670 | 35,020 | 35,370 | 695 |
| 2024/05/20 | 35,230 | 35,700 | 35,000 | 35,700 | 1,359 |
| 2024/05/17 | 34,590 | 34,700 | 34,480 | 34,700 | 399 |
| 2024/05/16 | 34,490 | 34,680 | 34,420 | 34,500 | 113 |
| 2024/05/15 | 34,820 | 34,820 | 34,460 | 34,490 | 390 |
| 2024/05/14 | 34,210 | 34,330 | 34,160 | 34,330 | 531 |
| 2024/05/13 | 34,480 | 34,520 | 34,300 | 34,320 | 368 |
| 2024/05/10 | 34,090 | 34,340 | 34,090 | 34,300 | 569 |
| 2024/05/09 | 33,580 | 33,780 | 33,500 | 33,780 | 436 |
| 2024/05/08 | 33,590 | 33,690 | 33,490 | 33,670 | 262 |
| 2024/05/07 | 33,700 | 33,700 | 33,500 | 33,590 | 652 |
| 2024/05/02 | 33,840 | 34,000 | 33,690 | 33,700 | 647 |
| 2024/05/01 | 34,000 | 34,000 | 33,730 | 33,820 | 759 |
| 2024/04/30 | 34,150 | 34,290 | 34,030 | 34,080 | 642 |
| 2024/04/26 | 33,850 | 34,140 | 33,850 | 34,140 | 212 |
| 2024/04/25 | 33,630 | 33,800 | 33,580 | 33,800 | 412 |
| 2024/04/24 | 33,620 | 33,780 | 33,560 | 33,760 | 323 |
| 2024/04/23 | 33,790 | 33,860 | 33,250 | 33,380 | 1,443 |
| 2024/04/22 | 34,580 | 34,600 | 34,150 | 34,200 | 1,349 |
| 2024/04/19 | 34,430 | 34,910 | 34,300 | 34,410 | 1,985 |
| 2024/04/18 | 34,300 | 34,330 | 34,100 | 34,320 | 648 |
| 2024/04/17 | 34,530 | 34,550 | 34,350 | 34,380 | 1,142 |
| 2024/04/16 | 34,390 | 34,540 | 34,300 | 34,500 | 2,759 |
| 2024/04/15 | 34,100 | 34,100 | 33,800 | 34,030 | 1,750 |
| 2024/04/12 | 34,140 | 34,360 | 34,040 | 34,260 | 1,258 |
| 2024/04/11 | 33,360 | 33,580 | 33,360 | 33,550 | 451 |
| 2024/04/10 | 33,470 | 33,540 | 33,340 | 33,530 | 664 |
| 2024/04/09 | 33,250 | 38,270 | 33,150 | 33,340 | 4,786 |
| 2024/04/08 | 32,990 | 33,330 | 32,730 | 33,150 | 2,658 |
| 2024/04/05 | 32,480 | 32,480 | 32,020 | 32,290 | 1,243 |
| 2024/04/04 | 32,610 | 32,690 | 32,610 | 32,620 | 1,062 |
| 2024/04/03 | 32,430 | 32,490 | 32,290 | 32,460 | 1,486 |
| 2024/04/02 | 31,900 | 32,090 | 31,900 | 32,020 | 265 |
| 2024/04/01 | 33,790 | 33,790 | 31,830 | 32,070 | 1,475 |
| 2024/03/29 | 31,830 | 34,160 | 31,530 | 32,340 | 819 |
| 2024/03/28 | 31,040 | 31,130 | 30,980 | 31,130 | 870 |
| 2024/03/27 | 30,910 | 30,940 | 30,870 | 30,940 | 177 |
| 2024/03/26 | 31,080 | 31,080 | 30,710 | 30,800 | 417 |
| 2024/03/25 | 30,730 | 30,830 | 30,640 | 30,720 | 200 |
| 2024/03/22 | 30,980 | 31,050 | 30,810 | 30,850 | 733 |
| 2024/03/21 | 31,160 | 31,160 | 30,950 | 31,130 | 751 |
| 2024/03/19 | 30,220 | 30,370 | 29,885 | 30,370 | 639 |
| 2024/03/18 | 30,080 | 30,130 | 29,965 | 30,000 | 502 |
| 2024/03/15 | 30,010 | 30,150 | 30,010 | 30,150 | 323 |
| 2024/03/14 | 30,100 | 30,170 | 29,995 | 30,050 | 331 |
| 2024/03/13 | 29,905 | 29,905 | 29,780 | 29,860 | 427 |
| 2024/03/12 | 30,310 | 30,310 | 29,960 | 30,090 | 586 |
| 2024/03/11 | 29,995 | 30,120 | 29,970 | 29,985 | 388 |
| 2024/03/08 | 29,990 | 31,100 | 29,700 | 29,880 | 746 |
| 2024/03/07 | 29,925 | 30,100 | 29,875 | 29,990 | 415 |
| 2024/03/06 | 29,905 | 29,955 | 29,785 | 29,840 | 374 |
| 2024/03/05 | 29,710 | 29,855 | 29,710 | 29,855 | 909 |
| 2024/03/04 | 29,230 | 29,315 | 29,185 | 29,225 | 873 |
| 2024/03/01 | 28,535 | 28,855 | 28,535 | 28,790 | 535 |
| 2024/02/29 | 28,885 | 28,885 | 28,525 | 28,610 | 397 |
| 2024/02/28 | 28,890 | 28,890 | 28,600 | 28,680 | 220 |
| 2024/02/27 | 28,850 | 28,850 | 28,605 | 28,615 | 456 |
| 2024/02/26 | 28,610 | 28,680 | 28,555 | 28,640 | 320 |
| 2024/02/22 | 28,500 | 28,590 | 28,475 | 28,520 | 309 |
| 2024/02/21 | 28,900 | 28,900 | 28,365 | 28,490 | 617 |
| 2024/02/20 | 29,000 | 29,000 | 28,335 | 28,340 | 679 |
| 2024/02/19 | 28,375 | 28,380 | 28,310 | 28,360 | 327 |
| 2024/02/16 | 28,100 | 28,260 | 28,100 | 28,155 | 832 |
| 2024/02/15 | 28,085 | 28,160 | 27,995 | 27,995 | 114 |
| 2024/02/14 | 28,130 | 29,575 | 28,065 | 28,085 | 2,156 |
| 2024/02/13 | 28,300 | 28,300 | 28,200 | 28,300 | 164 |
| 2024/02/09 | 28,445 | 28,450 | 28,370 | 28,440 | 436 |
| 2024/02/08 | 28,255 | 28,300 | 28,220 | 28,280 | 522 |
| 2024/02/07 | 28,205 | 28,240 | 28,155 | 28,180 | 206 |
| 2024/02/06 | 28,795 | 28,795 | 28,165 | 28,190 | 71 |
| 2024/02/05 | 28,410 | 28,410 | 28,205 | 28,250 | 287 |
| 2024/02/02 | 28,165 | 28,235 | 28,145 | 28,195 | 204 |
| 2024/02/01 | 28,160 | 28,160 | 28,020 | 28,120 | 352 |
| 2024/01/31 | 28,090 | 28,145 | 28,090 | 28,145 | 80 |
| 2024/01/30 | 28,070 | 28,070 | 28,030 | 28,035 | 208 |
| 2024/01/29 | 28,000 | 28,095 | 28,000 | 28,080 | 314 |
| 2024/01/26 | 27,970 | 27,995 | 27,930 | 27,995 | 97 |
| 2024/01/25 | 27,930 | 27,950 | 27,860 | 27,885 | 196 |
| 2024/01/24 | 28,155 | 28,155 | 28,040 | 28,040 | 241 |
| 2024/01/23 | 28,000 | 28,165 | 28,000 | 28,130 | 384 |
| 2024/01/22 | 28,140 | 28,140 | 28,030 | 28,030 | 138 |
| 2024/01/19 | 28,050 | 28,120 | 27,995 | 28,120 | 521 |
| 2024/01/18 | 27,830 | 27,890 | 27,715 | 27,815 | 240 |
| 2024/01/17 | 27,995 | 28,010 | 27,895 | 27,950 | 255 |
| 2024/01/16 | 28,000 | 28,090 | 28,000 | 28,010 | 363 |
| 2024/01/15 | 27,980 | 27,980 | 27,815 | 27,910 | 412 |
| 2024/01/12 | 27,675 | 27,695 | 27,620 | 27,635 | 370 |
| 2024/01/11 | 27,610 | 27,710 | 27,580 | 27,710 | 282 |
| 2024/01/10 | 27,470 | 27,530 | 27,440 | 27,440 | 311 |
| 2024/01/09 | 27,485 | 27,485 | 27,350 | 27,395 | 221 |
| 2024/01/05 | 27,730 | 27,770 | 27,690 | 27,770 | 241 |
| 2024/01/04 | 27,345 | 27,530 | 27,290 | 27,480 | 787 |