WisdomTree 銀上場投信(1673)の株価時系列情報
WisdomTree 銀上場投信(1673)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,935 | 3,974 | 3,914 | 3,945 | 3,210 |
| 2024/07/25 | 4,099 | 4,099 | 3,904 | 3,932 | 4,570 |
| 2024/07/24 | 4,179 | 4,190 | 4,160 | 4,164 | 1,150 |
| 2024/07/23 | 4,200 | 4,224 | 4,154 | 4,163 | 2,990 |
| 2024/07/22 | 4,252 | 4,260 | 4,190 | 4,213 | 7,190 |
| 2024/07/19 | 4,300 | 4,365 | 4,264 | 4,281 | 5,410 |
| 2024/07/18 | 4,431 | 4,436 | 4,334 | 4,368 | 4,850 |
| 2024/07/17 | 4,550 | 4,633 | 4,501 | 4,501 | 2,820 |
| 2024/07/16 | 4,490 | 4,515 | 4,448 | 4,505 | 1,790 |
| 2024/07/12 | 4,621 | 4,621 | 4,535 | 4,536 | 2,990 |
| 2024/07/11 | 4,583 | 4,621 | 4,579 | 4,621 | 2,010 |
| 2024/07/10 | 4,600 | 4,629 | 4,562 | 4,577 | 1,540 |
| 2024/07/09 | 4,599 | 4,600 | 4,558 | 4,600 | 3,580 |
| 2024/07/08 | 4,573 | 4,630 | 4,573 | 4,585 | 5,330 |
| 2024/07/05 | 4,509 | 4,529 | 4,498 | 4,528 | 3,340 |
| 2024/07/04 | 4,521 | 4,533 | 4,496 | 4,501 | 3,140 |
| 2024/07/03 | 4,359 | 4,448 | 4,359 | 4,422 | 2,000 |
| 2024/07/02 | 4,378 | 4,384 | 4,340 | 4,363 | 7,190 |
| 2024/07/01 | 4,393 | 4,393 | 4,300 | 4,323 | 3,520 |
| 2024/06/28 | 4,285 | 4,325 | 4,259 | 4,323 | 6,310 |
| 2024/06/27 | 4,250 | 4,260 | 4,237 | 4,249 | 4,690 |
| 2024/06/26 | 4,267 | 4,315 | 4,234 | 4,250 | 3,470 |
| 2024/06/25 | 4,360 | 4,360 | 4,300 | 4,337 | 4,500 |
| 2024/06/24 | 4,344 | 4,362 | 4,320 | 4,362 | 5,080 |
| 2024/06/21 | 4,524 | 4,556 | 4,453 | 4,484 | 5,640 |
| 2024/06/20 | 4,315 | 4,440 | 4,315 | 4,408 | 7,000 |
| 2024/06/19 | 4,256 | 4,301 | 4,256 | 4,275 | 600 |
| 2024/06/18 | 4,276 | 4,294 | 4,261 | 4,272 | 2,900 |
| 2024/06/17 | 4,277 | 4,292 | 4,196 | 4,219 | 5,800 |
| 2024/06/14 | 4,167 | 4,249 | 4,150 | 4,244 | 3,640 |
| 2024/06/13 | 4,253 | 4,320 | 4,160 | 4,221 | 7,560 |
| 2024/06/12 | 4,241 | 4,370 | 4,213 | 4,260 | 5,210 |
| 2024/06/11 | 4,295 | 4,295 | 4,208 | 4,211 | 8,480 |
| 2024/06/10 | 4,244 | 4,277 | 4,176 | 4,274 | 10,410 |
| 2024/06/07 | 4,496 | 4,510 | 4,444 | 4,450 | 3,730 |
| 2024/06/06 | 4,302 | 4,366 | 4,272 | 4,356 | 2,930 |
| 2024/06/05 | 4,237 | 4,265 | 4,211 | 4,261 | 7,570 |
| 2024/06/04 | 4,432 | 4,435 | 4,378 | 4,385 | 3,940 |
| 2024/06/03 | 4,415 | 4,423 | 4,317 | 4,350 | 7,370 |
| 2024/05/31 | 4,510 | 4,510 | 4,455 | 4,486 | 3,040 |
| 2024/05/30 | 4,647 | 4,669 | 4,505 | 4,512 | 6,550 |
| 2024/05/29 | 4,640 | 4,672 | 4,609 | 4,663 | 6,440 |
| 2024/05/28 | 4,596 | 4,596 | 4,556 | 4,571 | 6,480 |
| 2024/05/27 | 4,415 | 4,455 | 4,394 | 4,443 | 2,260 |
| 2024/05/24 | 4,326 | 4,417 | 4,326 | 4,417 | 5,750 |
| 2024/05/23 | 4,468 | 4,498 | 4,360 | 4,370 | 7,770 |
| 2024/05/22 | 4,639 | 4,639 | 4,545 | 4,580 | 8,440 |
| 2024/05/21 | 4,596 | 4,690 | 4,511 | 4,545 | 19,530 |
| 2024/05/20 | 4,403 | 4,682 | 4,403 | 4,608 | 18,950 |
| 2024/05/17 | 4,323 | 4,323 | 4,224 | 4,263 | 9,570 |
| 2024/05/16 | 4,743 | 4,813 | 4,533 | 4,813 | 35,000 |
| 2024/05/15 | 4,116 | 4,120 | 4,093 | 4,113 | 9,910 |
| 2024/05/14 | 4,061 | 4,095 | 4,061 | 4,085 | 3,190 |
| 2024/05/13 | 4,063 | 4,063 | 4,015 | 4,015 | 5,860 |
| 2024/05/10 | 4,034 | 4,080 | 4,034 | 4,050 | 5,970 |
| 2024/05/09 | 3,909 | 3,972 | 3,900 | 3,956 | 3,020 |
| 2024/05/08 | 3,908 | 3,978 | 3,872 | 3,910 | 2,600 |
| 2024/05/07 | 3,947 | 3,947 | 3,871 | 3,903 | 4,210 |
| 2024/05/02 | 3,827 | 3,899 | 3,800 | 3,812 | 5,550 |
| 2024/05/01 | 3,860 | 3,860 | 3,815 | 3,848 | 7,030 |
| 2024/04/30 | 3,926 | 3,926 | 3,861 | 3,871 | 10,080 |
| 2024/04/26 | 3,903 | 3,973 | 3,903 | 3,971 | 4,740 |
| 2024/04/25 | 3,892 | 3,900 | 3,868 | 3,900 | 2,150 |
| 2024/04/24 | 3,870 | 3,918 | 3,870 | 3,903 | 5,810 |
| 2024/04/23 | 3,930 | 3,930 | 3,820 | 3,838 | 9,540 |
| 2024/04/22 | 4,070 | 4,100 | 3,955 | 3,974 | 12,850 |
| 2024/04/19 | 4,034 | 4,112 | 3,998 | 4,015 | 20,100 |
| 2024/04/18 | 4,006 | 4,052 | 4,001 | 4,036 | 6,040 |
| 2024/04/17 | 4,159 | 4,159 | 4,000 | 4,025 | 15,930 |
| 2024/04/16 | 4,108 | 4,130 | 4,069 | 4,089 | 23,090 |
| 2024/04/15 | 4,000 | 4,090 | 3,956 | 4,090 | 16,470 |
| 2024/04/12 | 4,050 | 4,099 | 4,000 | 4,077 | 7,430 |
| 2024/04/11 | 3,935 | 3,950 | 3,908 | 3,939 | 7,110 |
| 2024/04/10 | 4,328 | 4,347 | 3,905 | 3,942 | 25,910 |
| 2024/04/09 | 4,167 | 4,400 | 4,029 | 4,188 | 10,670 |
| 2024/04/08 | 3,849 | 3,990 | 3,750 | 3,957 | 13,490 |
| 2024/04/05 | 3,751 | 3,751 | 3,650 | 3,720 | 13,560 |
| 2024/04/04 | 3,760 | 3,816 | 3,760 | 3,806 | 12,770 |
| 2024/04/03 | 3,676 | 3,707 | 3,645 | 3,687 | 8,000 |
| 2024/04/02 | 3,501 | 3,555 | 3,501 | 3,536 | 560 |
| 2024/04/01 | 3,596 | 3,596 | 3,495 | 3,520 | 2,520 |
| 2024/03/29 | 3,588 | 3,588 | 3,425 | 3,526 | 250 |
| 2024/03/28 | 3,421 | 3,460 | 3,415 | 3,456 | 820 |
| 2024/03/27 | 3,433 | 3,433 | 3,393 | 3,413 | 1,400 |
| 2024/03/26 | 3,429 | 3,440 | 3,429 | 3,435 | 4,690 |
| 2024/03/25 | 3,623 | 3,623 | 3,425 | 3,431 | 1,360 |
| 2024/03/22 | 3,481 | 3,481 | 3,408 | 3,421 | 4,220 |
| 2024/03/21 | 3,569 | 3,582 | 3,540 | 3,560 | 2,140 |
| 2024/03/19 | 3,427 | 3,468 | 3,427 | 3,460 | 570 |
| 2024/03/18 | 3,447 | 3,451 | 3,423 | 3,427 | 5,470 |
| 2024/03/15 | 3,399 | 3,439 | 3,395 | 3,439 | 1,150 |
| 2024/03/14 | 3,390 | 3,415 | 3,390 | 3,395 | 2,030 |
| 2024/03/13 | 3,308 | 3,308 | 3,270 | 3,281 | 520 |
| 2024/03/12 | 3,332 | 3,332 | 3,305 | 3,324 | 670 |
| 2024/03/11 | 3,298 | 3,309 | 3,278 | 3,281 | 1,020 |
| 2024/03/08 | 3,315 | 3,315 | 3,294 | 3,310 | 930 |
| 2024/03/07 | 3,321 | 3,328 | 3,290 | 3,290 | 1,770 |
| 2024/03/06 | 3,306 | 3,306 | 3,251 | 3,290 | 2,110 |
| 2024/03/05 | 3,300 | 3,310 | 3,273 | 3,301 | 9,500 |
| 2024/03/04 | 3,202 | 3,234 | 3,117 | 3,195 | 4,760 |
| 2024/03/01 | 3,104 | 3,160 | 3,104 | 3,155 | 780 |
| 2024/02/29 | 3,136 | 3,136 | 3,088 | 3,101 | 900 |
| 2024/02/28 | 3,137 | 3,137 | 3,109 | 3,112 | 170 |
| 2024/02/27 | 3,105 | 3,127 | 3,105 | 3,122 | 210 |
| 2024/02/26 | 3,186 | 3,186 | 3,139 | 3,147 | 1,440 |
| 2024/02/22 | 3,165 | 3,177 | 3,163 | 3,170 | 2,840 |
| 2024/02/21 | 3,168 | 3,180 | 3,165 | 3,180 | 360 |
| 2024/02/20 | 3,204 | 3,204 | 3,168 | 3,181 | 1,020 |
| 2024/02/19 | 3,229 | 3,237 | 3,183 | 3,191 | 1,710 |
| 2024/02/16 | 3,150 | 3,197 | 3,150 | 3,173 | 3,880 |
| 2024/02/15 | 3,075 | 3,127 | 3,075 | 3,098 | 480 |
| 2024/02/14 | 3,098 | 3,098 | 3,050 | 3,057 | 1,290 |
| 2024/02/13 | 3,110 | 3,129 | 3,110 | 3,116 | 1,920 |
| 2024/02/09 | 3,100 | 3,120 | 3,099 | 3,110 | 2,280 |
| 2024/02/08 | 3,072 | 3,090 | 3,026 | 3,033 | 810 |
| 2024/02/07 | 3,073 | 3,073 | 3,050 | 3,072 | 1,200 |
| 2024/02/06 | 3,072 | 3,094 | 3,053 | 3,094 | 3,450 |
| 2024/02/05 | 3,116 | 3,116 | 3,080 | 3,085 | 1,120 |
| 2024/02/02 | 3,146 | 3,146 | 3,106 | 3,138 | 1,030 |
| 2024/02/01 | 3,123 | 3,123 | 3,095 | 3,105 | 1,530 |
| 2024/01/31 | 3,139 | 3,147 | 3,108 | 3,130 | 1,160 |
| 2024/01/30 | 3,133 | 3,150 | 3,133 | 3,140 | 590 |
| 2024/01/29 | 3,103 | 3,128 | 3,103 | 3,126 | 2,710 |
| 2024/01/26 | 3,108 | 3,120 | 3,108 | 3,120 | 430 |
| 2024/01/25 | 3,065 | 3,094 | 3,055 | 3,094 | 2,630 |
| 2024/01/24 | 3,057 | 3,066 | 3,050 | 3,050 | 1,140 |
| 2024/01/23 | 3,060 | 3,084 | 3,012 | 3,069 | 2,810 |
| 2024/01/22 | 3,115 | 3,115 | 3,069 | 3,075 | 1,400 |
| 2024/01/19 | 3,075 | 3,131 | 3,047 | 3,101 | 3,500 |
| 2024/01/18 | 3,129 | 3,129 | 3,075 | 3,075 | 1,380 |
| 2024/01/17 | 3,100 | 3,110 | 3,092 | 3,099 | 1,090 |
| 2024/01/16 | 3,107 | 3,114 | 3,103 | 3,103 | 1,080 |
| 2024/01/15 | 3,090 | 3,134 | 3,090 | 3,117 | 7,010 |
| 2024/01/12 | 3,060 | 3,069 | 3,050 | 3,066 | 2,430 |
| 2024/01/11 | 3,051 | 3,094 | 3,051 | 3,074 | 380 |
| 2024/01/10 | 3,038 | 3,082 | 3,038 | 3,050 | 770 |
| 2024/01/09 | 3,094 | 3,094 | 3,054 | 3,060 | 1,070 |
| 2024/01/05 | 3,051 | 3,112 | 3,051 | 3,081 | 3,450 |
| 2024/01/04 | 3,055 | 3,055 | 3,002 | 3,047 | 3,710 |
| 2023/12/29 | 3,133 | 3,133 | 3,100 | 3,101 | 1,580 |
| 2023/12/28 | 3,158 | 3,184 | 3,158 | 3,184 | 280 |
| 2023/12/27 | 3,155 | 3,212 | 3,155 | 3,181 | 8,010 |
| 2023/12/26 | 3,180 | 3,198 | 3,153 | 3,193 | 1,180 |
| 2023/12/25 | 3,200 | 3,200 | 3,153 | 3,160 | 580 |
| 2023/12/22 | 3,212 | 3,212 | 3,191 | 3,191 | 1,360 |
| 2023/12/21 | 3,194 | 3,209 | 3,191 | 3,198 | 460 |
| 2023/12/20 | 3,211 | 3,211 | 3,186 | 3,196 | 650 |
| 2023/12/19 | 3,140 | 3,161 | 3,123 | 3,154 | 630 |
| 2023/12/18 | 3,124 | 3,152 | 3,115 | 3,142 | 2,350 |
| 2023/12/15 | 3,171 | 3,171 | 3,147 | 3,155 | 1,190 |
| 2023/12/14 | 3,162 | 3,172 | 3,094 | 3,119 | 2,750 |
| 2023/12/13 | 3,062 | 3,062 | 3,012 | 3,046 | 2,250 |
| 2023/12/12 | 3,099 | 3,099 | 3,066 | 3,066 | 880 |
| 2023/12/11 | 3,109 | 3,183 | 3,076 | 3,113 | 2,270 |
| 2023/12/08 | 3,186 | 3,257 | 3,140 | 3,166 | 1,870 |
| 2023/12/07 | 3,255 | 3,262 | 3,218 | 3,218 | 1,980 |
| 2023/12/06 | 3,307 | 3,307 | 3,279 | 3,295 | 880 |
| 2023/12/05 | 3,346 | 3,346 | 3,324 | 3,324 | 1,750 |
| 2023/12/04 | 3,451 | 3,475 | 3,430 | 3,450 | 1,560 |
| 2023/12/01 | 3,389 | 3,461 | 3,389 | 3,451 | 980 |
| 2023/11/30 | 3,413 | 3,413 | 3,380 | 3,389 | 1,520 |
| 2023/11/29 | 3,393 | 3,406 | 3,385 | 3,392 | 1,480 |
| 2023/11/28 | 3,391 | 3,391 | 3,339 | 3,356 | 2,800 |
| 2023/11/27 | 3,384 | 3,416 | 3,347 | 3,391 | 3,640 |
| 2023/11/24 | 3,260 | 3,269 | 3,258 | 3,262 | 70 |
| 2023/11/22 | 3,244 | 3,258 | 3,227 | 3,258 | 920 |
| 2023/11/21 | 3,245 | 3,251 | 3,207 | 3,236 | 650 |
| 2023/11/20 | 3,271 | 3,293 | 3,252 | 3,252 | 2,380 |
| 2023/11/17 | 3,281 | 3,317 | 3,281 | 3,305 | 1,580 |
| 2023/11/16 | 3,256 | 3,272 | 3,250 | 3,265 | 1,020 |
| 2023/11/15 | 3,204 | 3,211 | 3,190 | 3,211 | 1,300 |
| 2023/11/14 | 3,147 | 3,150 | 3,111 | 3,133 | 1,040 |
| 2023/11/13 | 3,118 | 3,118 | 3,083 | 3,085 | 780 |
| 2023/11/10 | 3,131 | 3,168 | 3,131 | 3,168 | 930 |
| 2023/11/09 | 3,142 | 3,150 | 3,138 | 3,138 | 220 |
| 2023/11/08 | 3,152 | 3,166 | 3,118 | 3,138 | 740 |
| 2023/11/07 | 3,186 | 3,186 | 3,186 | 3,186 | 100 |
| 2023/11/06 | 3,200 | 3,224 | 3,170 | 3,188 | 1,780 |
| 2023/11/02 | 3,187 | 3,222 | 3,172 | 3,192 | 1,080 |
| 2023/11/01 | 3,180 | 3,191 | 3,149 | 3,149 | 810 |
| 2023/10/31 | 3,200 | 3,210 | 3,200 | 3,210 | 430 |
| 2023/10/30 | 3,192 | 3,208 | 3,184 | 3,187 | 1,140 |
| 2023/10/27 | 3,175 | 3,175 | 3,139 | 3,172 | 630 |
| 2023/10/26 | 3,167 | 3,199 | 3,160 | 3,199 | 490 |
| 2023/10/25 | 3,189 | 3,189 | 3,141 | 3,167 | 580 |
| 2023/10/24 | 3,199 | 3,199 | 3,151 | 3,191 | 730 |
| 2023/10/23 | 3,195 | 3,231 | 3,178 | 3,215 | 1,690 |
| 2023/10/20 | 3,181 | 3,192 | 3,161 | 3,168 | 1,360 |
| 2023/10/19 | 3,188 | 3,188 | 3,140 | 3,157 | 770 |
| 2023/10/18 | 3,159 | 3,193 | 3,150 | 3,192 | 950 |
| 2023/10/17 | 3,120 | 3,120 | 3,094 | 3,099 | 230 |
| 2023/10/16 | 3,109 | 3,126 | 3,109 | 3,119 | 1,200 |
| 2023/10/13 | 3,040 | 3,058 | 3,001 | 3,057 | 600 |
| 2023/10/12 | 3,055 | 3,058 | 3,039 | 3,058 | 390 |
| 2023/10/11 | 3,017 | 3,017 | 2,993 | 3,014 | 200 |
| 2023/10/10 | 3,025 | 3,025 | 2,985 | 2,986 | 1,050 |
| 2023/10/06 | 2,897 | 2,898 | 2,882 | 2,888 | 300 |
| 2023/10/05 | 2,884 | 2,947 | 2,884 | 2,947 | 260 |
| 2023/10/04 | 2,918 | 2,950 | 2,891 | 2,895 | 1,430 |
| 2023/10/03 | 2,899 | 2,915 | 2,852 | 2,915 | 3,940 |