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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,789 | 4,828 | 4,711 | 4,779 | 23,310 |
| 2025/06/12 | 4,849 | 4,849 | 4,782 | 4,786 | 7,560 |
| 2025/06/11 | 4,899 | 4,924 | 4,849 | 4,860 | 18,330 |
| 2025/06/10 | 5,298 | 5,368 | 4,831 | 4,930 | 52,390 |
| 2025/06/09 | 4,909 | 5,139 | 4,766 | 5,108 | 27,010 |
| 2025/06/06 | 4,661 | 4,782 | 4,661 | 4,769 | 15,060 |
| 2025/06/05 | 4,539 | 4,590 | 4,514 | 4,521 | 7,490 |
| 2025/06/04 | 4,569 | 4,592 | 4,527 | 4,543 | 5,640 |
| 2025/06/03 | 4,499 | 4,531 | 4,437 | 4,499 | 4,400 |
| 2025/06/02 | 4,372 | 4,372 | 4,332 | 4,359 | 3,450 |
| 2025/05/30 | 4,393 | 4,414 | 4,344 | 4,354 | 2,590 |
| 2025/05/29 | 4,387 | 4,451 | 4,385 | 4,435 | 5,000 |
| 2025/05/28 | 4,351 | 4,409 | 4,351 | 4,387 | 3,850 |
| 2025/05/27 | 4,380 | 4,396 | 4,316 | 4,363 | 3,040 |
| 2025/05/26 | 4,379 | 4,380 | 4,355 | 4,380 | 2,650 |
| 2025/05/23 | 4,384 | 4,384 | 4,335 | 4,360 | 1,370 |
| 2025/05/22 | 4,376 | 4,434 | 4,376 | 4,417 | 3,800 |
| 2025/05/21 | 4,369 | 4,382 | 4,346 | 4,349 | 2,490 |
| 2025/05/20 | 4,322 | 4,335 | 4,263 | 4,263 | 2,000 |
| 2025/05/19 | 4,362 | 4,362 | 4,270 | 4,350 | 2,190 |
| 2025/05/16 | 4,352 | 4,352 | 4,299 | 4,309 | 4,640 |
| 2025/05/15 | 4,297 | 4,347 | 4,251 | 4,269 | 6,710 |
| 2025/05/14 | 4,457 | 4,478 | 4,385 | 4,410 | 4,520 |
| 2025/05/13 | 4,390 | 4,477 | 4,390 | 4,477 | 4,980 |
| 2025/05/12 | 4,399 | 4,400 | 4,346 | 4,400 | 3,640 |
| 2025/05/09 | 4,338 | 4,343 | 4,306 | 4,343 | 1,260 |
| 2025/05/08 | 4,300 | 4,386 | 4,245 | 4,284 | 4,900 |
| 2025/05/07 | 4,369 | 4,380 | 4,310 | 4,335 | 4,890 |
| 2025/05/02 | 4,324 | 4,369 | 4,319 | 4,351 | 3,050 |
| 2025/05/01 | 4,274 | 4,283 | 4,210 | 4,225 | 2,270 |
| 2025/04/30 | 4,325 | 4,331 | 4,275 | 4,293 | 6,080 |
| 2025/04/28 | 4,375 | 4,375 | 4,295 | 4,325 | 5,270 |
| 2025/04/25 | 4,357 | 4,411 | 4,357 | 4,390 | 4,400 |
| 2025/04/24 | 4,390 | 4,414 | 4,320 | 4,354 | 5,730 |
| 2025/04/23 | 4,259 | 4,260 | 4,205 | 4,250 | 5,330 |
| 2025/04/22 | 4,260 | 4,262 | 4,200 | 4,209 | 12,650 |
| 2025/04/21 | 4,290 | 4,290 | 4,211 | 4,240 | 3,380 |
| 2025/04/18 | 4,268 | 4,268 | 4,220 | 4,220 | 1,170 |
| 2025/04/17 | 4,267 | 4,311 | 4,202 | 4,257 | 5,610 |
| 2025/04/16 | 4,251 | 4,251 | 4,230 | 4,239 | 3,370 |
| 2025/04/15 | 4,239 | 4,250 | 4,204 | 4,242 | 2,150 |
| 2025/04/14 | 4,218 | 4,248 | 4,155 | 4,190 | 5,980 |
| 2025/04/11 | 4,162 | 4,182 | 4,062 | 4,128 | 4,000 |
| 2025/04/10 | 4,210 | 4,236 | 4,119 | 4,203 | 7,830 |
| 2025/04/09 | 3,998 | 4,037 | 3,910 | 4,000 | 3,790 |
| 2025/04/08 | 4,073 | 4,085 | 4,040 | 4,068 | 4,990 |
| 2025/04/07 | 3,696 | 4,127 | 3,696 | 3,968 | 12,150 |
| 2025/04/04 | 4,407 | 4,407 | 4,180 | 4,222 | 13,640 |
| 2025/04/03 | 4,618 | 4,618 | 4,449 | 4,477 | 5,320 |
| 2025/04/02 | 4,669 | 4,692 | 4,605 | 4,637 | 3,800 |
| 2025/04/01 | 4,680 | 4,720 | 4,661 | 4,669 | 4,730 |
| 2025/03/31 | 4,769 | 4,769 | 4,633 | 4,691 | 4,280 |
| 2025/03/28 | 4,706 | 4,786 | 4,706 | 4,766 | 10,040 |
| 2025/03/27 | 4,642 | 4,659 | 4,622 | 4,651 | 1,420 |
| 2025/03/26 | 4,610 | 4,650 | 4,610 | 4,642 | 4,710 |
| 2025/03/25 | 4,573 | 4,592 | 4,533 | 4,577 | 1,230 |
| 2025/03/24 | 4,545 | 4,556 | 4,521 | 4,550 | 1,300 |
| 2025/03/21 | 4,610 | 4,702 | 4,530 | 4,545 | 4,080 |
| 2025/03/19 | 4,650 | 4,683 | 4,635 | 4,680 | 2,010 |
| 2025/03/18 | 4,619 | 4,650 | 4,605 | 4,648 | 4,760 |
| 2025/03/17 | 4,599 | 4,619 | 4,597 | 4,601 | 1,220 |
| 2025/03/14 | 4,584 | 4,619 | 4,579 | 4,593 | 3,690 |
| 2025/03/13 | 4,486 | 4,520 | 4,472 | 4,480 | 2,060 |
| 2025/03/12 | 4,411 | 4,463 | 4,391 | 4,450 | 1,110 |
| 2025/03/11 | 4,325 | 4,352 | 4,285 | 4,342 | 2,970 |
| 2025/03/10 | 4,410 | 4,440 | 4,351 | 4,395 | 2,130 |
| 2025/03/07 | 4,420 | 4,487 | 4,400 | 4,400 | 1,790 |
| 2025/03/06 | 4,455 | 4,463 | 4,414 | 4,450 | 2,270 |
| 2025/03/05 | 4,382 | 4,412 | 4,370 | 4,401 | 1,560 |
| 2025/03/04 | 4,339 | 4,339 | 4,290 | 4,338 | 2,420 |
| 2025/03/03 | 4,288 | 4,319 | 4,288 | 4,300 | 3,070 |
| 2025/02/28 | 4,300 | 4,300 | 4,270 | 4,287 | 4,940 |
| 2025/02/27 | 4,349 | 4,360 | 4,310 | 4,343 | 4,380 |
| 2025/02/26 | 4,364 | 4,370 | 4,320 | 4,349 | 5,980 |
| 2025/02/25 | 4,474 | 4,474 | 4,413 | 4,434 | 13,630 |
| 2025/02/21 | 4,547 | 4,548 | 4,509 | 4,529 | 5,760 |
| 2025/02/20 | 4,537 | 4,547 | 4,506 | 4,531 | 2,540 |
| 2025/02/19 | 4,584 | 4,584 | 4,515 | 4,563 | 2,110 |
| 2025/02/18 | 4,497 | 4,526 | 4,469 | 4,517 | 4,300 |
| 2025/02/17 | 4,549 | 4,549 | 4,455 | 4,467 | 7,810 |
| 2025/02/14 | 4,569 | 4,619 | 4,530 | 4,619 | 3,560 |
| 2025/02/13 | 4,564 | 4,585 | 4,528 | 4,568 | 2,670 |
| 2025/02/12 | 4,511 | 4,511 | 4,437 | 4,491 | 3,290 |
| 2025/02/10 | 4,420 | 4,459 | 4,400 | 4,449 | 7,490 |
| 2025/02/07 | 4,470 | 4,488 | 4,460 | 4,477 | 2,360 |
| 2025/02/06 | 4,526 | 4,531 | 4,489 | 4,512 | 2,210 |
| 2025/02/05 | 4,525 | 4,545 | 4,476 | 4,545 | 5,610 |
| 2025/02/04 | 4,489 | 4,500 | 4,439 | 4,480 | 4,030 |
| 2025/02/03 | 4,468 | 4,468 | 4,367 | 4,419 | 5,790 |
| 2025/01/31 | 4,480 | 4,500 | 4,444 | 4,472 | 17,020 |
| 2025/01/30 | 4,391 | 4,391 | 4,362 | 4,370 | 3,690 |
| 2025/01/29 | 4,338 | 4,360 | 4,330 | 4,330 | 1,100 |
| 2025/01/28 | 4,317 | 4,317 | 4,271 | 4,295 | 1,940 |
| 2025/01/27 | 4,370 | 4,370 | 4,300 | 4,319 | 11,970 |
| 2025/01/24 | 4,380 | 4,416 | 4,345 | 4,391 | 7,120 |
| 2025/01/23 | 4,450 | 4,453 | 4,389 | 4,397 | 5,290 |
| 2025/01/22 | 4,390 | 4,420 | 4,390 | 4,406 | 1,450 |
| 2025/01/21 | 4,430 | 4,430 | 4,320 | 4,360 | 2,110 |
| 2025/01/20 | 4,520 | 4,520 | 4,327 | 4,360 | 2,620 |
| 2025/01/17 | 4,378 | 4,400 | 4,378 | 4,380 | 1,500 |
| 2025/01/16 | 4,396 | 4,405 | 4,380 | 4,403 | 6,030 |
| 2025/01/15 | 4,322 | 4,324 | 4,302 | 4,311 | 1,410 |
| 2025/01/14 | 4,376 | 4,384 | 4,280 | 4,302 | 2,680 |
| 2025/01/10 | 4,406 | 4,418 | 4,302 | 4,395 | 7,920 |
| 2025/01/09 | 4,375 | 4,377 | 4,358 | 4,377 | 2,080 |
| 2025/01/08 | 4,358 | 4,371 | 4,344 | 4,361 | 3,900 |
| 2025/01/07 | 4,334 | 4,360 | 4,322 | 4,360 | 1,810 |
| 2025/01/06 | 4,340 | 4,340 | 4,259 | 4,270 | 2,970 |
| 2024/12/30 | 4,310 | 4,328 | 4,257 | 4,270 | 4,190 |
| 2024/12/27 | 4,315 | 4,316 | 4,301 | 4,310 | 950 |
| 2024/12/26 | 4,196 | 4,336 | 4,196 | 4,249 | 1,650 |
| 2024/12/25 | 4,290 | 4,320 | 4,200 | 4,266 | 1,440 |
| 2024/12/24 | 4,296 | 4,296 | 4,275 | 4,275 | 750 |
| 2024/12/23 | 4,271 | 4,271 | 4,250 | 4,266 | 1,430 |
| 2024/12/20 | 4,196 | 4,210 | 4,162 | 4,183 | 3,920 |
| 2024/12/19 | 4,231 | 4,262 | 4,143 | 4,208 | 4,420 |
| 2024/12/18 | 4,302 | 4,302 | 4,283 | 4,287 | 1,130 |
| 2024/12/17 | 4,317 | 4,323 | 4,300 | 4,300 | 800 |
| 2024/12/16 | 4,302 | 4,321 | 4,300 | 4,301 | 2,600 |
| 2024/12/13 | 4,436 | 4,436 | 4,335 | 4,349 | 6,730 |
| 2024/12/12 | 4,495 | 4,521 | 4,462 | 4,520 | 13,740 |
| 2024/12/11 | 4,540 | 4,540 | 4,440 | 4,444 | 7,030 |
| 2024/12/10 | 4,436 | 4,450 | 4,425 | 4,431 | 6,880 |
| 2024/12/09 | 4,277 | 4,292 | 4,254 | 4,263 | 2,070 |
| 2024/12/06 | 4,325 | 4,325 | 4,275 | 4,304 | 1,460 |
| 2024/12/05 | 4,417 | 4,417 | 4,305 | 4,309 | 3,680 |
| 2024/12/04 | 4,290 | 4,290 | 4,253 | 4,285 | 1,750 |
| 2024/12/03 | 4,200 | 4,261 | 4,200 | 4,247 | 1,850 |
| 2024/12/02 | 4,194 | 4,204 | 4,164 | 4,164 | 2,300 |
| 2024/11/29 | 4,216 | 4,281 | 4,158 | 4,231 | 3,110 |
| 2024/11/28 | 4,200 | 4,270 | 4,136 | 4,216 | 4,910 |
| 2024/11/27 | 4,273 | 4,275 | 4,245 | 4,270 | 2,250 |
| 2024/11/26 | 4,300 | 4,300 | 4,257 | 4,286 | 1,810 |
| 2024/11/25 | 4,422 | 4,437 | 4,324 | 4,333 | 4,960 |
| 2024/11/22 | 4,367 | 4,407 | 4,351 | 4,404 | 2,850 |
| 2024/11/21 | 4,361 | 4,441 | 4,361 | 4,437 | 1,530 |
| 2024/11/20 | 4,440 | 4,464 | 4,425 | 4,425 | 3,250 |
| 2024/11/19 | 4,448 | 4,448 | 4,413 | 4,442 | 3,140 |
| 2024/11/18 | 4,346 | 4,367 | 4,304 | 4,350 | 1,740 |
| 2024/11/15 | 4,360 | 4,398 | 4,351 | 4,352 | 2,450 |
| 2024/11/14 | 4,376 | 4,376 | 4,301 | 4,301 | 2,880 |
| 2024/11/13 | 4,349 | 4,439 | 4,349 | 4,402 | 4,640 |
| 2024/11/12 | 4,350 | 4,350 | 4,270 | 4,273 | 5,710 |
| 2024/11/11 | 4,425 | 4,425 | 4,391 | 4,415 | 3,520 |
| 2024/11/08 | 4,531 | 4,531 | 4,425 | 4,425 | 3,120 |
| 2024/11/07 | 4,408 | 4,458 | 4,380 | 4,408 | 9,270 |
| 2024/11/06 | 4,567 | 4,577 | 4,527 | 4,544 | 3,430 |
| 2024/11/05 | 4,567 | 4,567 | 4,511 | 4,556 | 2,910 |
| 2024/11/01 | 4,550 | 4,595 | 4,538 | 4,595 | 6,600 |
| 2024/10/31 | 4,849 | 4,849 | 4,710 | 4,731 | 3,240 |
| 2024/10/30 | 4,820 | 4,859 | 4,811 | 4,822 | 4,160 |
| 2024/10/29 | 4,849 | 4,849 | 4,727 | 4,750 | 3,320 |
| 2024/10/28 | 4,701 | 4,757 | 4,689 | 4,709 | 34,710 |
| 2024/10/25 | 4,706 | 4,706 | 4,647 | 4,668 | 7,010 |
| 2024/10/24 | 4,768 | 4,768 | 4,715 | 4,744 | 4,120 |
| 2024/10/23 | 4,847 | 4,868 | 4,803 | 4,862 | 8,350 |
| 2024/10/22 | 4,701 | 4,750 | 4,663 | 4,712 | 7,300 |
| 2024/10/21 | 4,613 | 4,672 | 4,607 | 4,649 | 11,520 |
| 2024/10/18 | 4,388 | 4,423 | 4,346 | 4,423 | 2,600 |
| 2024/10/17 | 4,362 | 4,377 | 4,326 | 4,349 | 770 |
| 2024/10/16 | 4,310 | 4,347 | 4,296 | 4,335 | 1,160 |
| 2024/10/15 | 4,295 | 4,298 | 4,245 | 4,254 | 1,000 |
| 2024/10/11 | 4,222 | 4,290 | 4,222 | 4,268 | 1,760 |
| 2024/10/10 | 4,181 | 4,194 | 4,163 | 4,188 | 1,140 |
| 2024/10/09 | 4,153 | 4,222 | 4,146 | 4,192 | 1,960 |
| 2024/10/08 | 4,302 | 4,323 | 4,248 | 4,285 | 1,310 |
| 2024/10/07 | 4,390 | 4,399 | 4,343 | 4,343 | 1,590 |
| 2024/10/04 | 4,305 | 4,330 | 4,296 | 4,328 | 1,460 |
| 2024/10/03 | 4,268 | 4,295 | 4,256 | 4,256 | 1,660 |
| 2024/10/02 | 4,143 | 4,165 | 4,100 | 4,100 | 740 |
| 2024/10/01 | 4,195 | 4,195 | 4,121 | 4,187 | 860 |
| 2024/09/30 | 4,247 | 4,247 | 4,120 | 4,125 | 2,880 |
| 2024/09/27 | 4,250 | 4,285 | 4,230 | 4,256 | 2,740 |
| 2024/09/26 | 4,207 | 4,254 | 4,207 | 4,244 | 2,000 |
| 2024/09/25 | 4,206 | 4,255 | 4,180 | 4,180 | 5,080 |
| 2024/09/24 | 4,148 | 4,148 | 4,048 | 4,084 | 3,850 |
| 2024/09/20 | 4,038 | 4,075 | 4,022 | 4,074 | 3,940 |
| 2024/09/19 | 3,941 | 4,025 | 3,941 | 4,025 | 4,120 |
| 2024/09/18 | 4,006 | 4,044 | 3,940 | 3,945 | 2,640 |
| 2024/09/17 | 4,083 | 4,083 | 3,957 | 3,992 | 1,430 |
| 2024/09/13 | 3,866 | 3,899 | 3,866 | 3,880 | 3,580 |
| 2024/09/12 | 3,755 | 3,795 | 3,746 | 3,756 | 1,720 |
| 2024/09/11 | 3,719 | 3,720 | 3,677 | 3,700 | 1,080 |
| 2024/09/10 | 3,780 | 3,780 | 3,725 | 3,725 | 700 |
| 2024/09/09 | 3,738 | 3,757 | 3,645 | 3,652 | 1,170 |
| 2024/09/06 | 3,800 | 3,850 | 3,762 | 3,791 | 1,730 |
| 2024/09/05 | 3,731 | 3,799 | 3,721 | 3,723 | 1,040 |
| 2024/09/04 | 3,750 | 3,800 | 3,730 | 3,748 | 1,130 |
| 2024/09/03 | 3,847 | 3,899 | 3,814 | 3,814 | 1,520 |
| 2024/09/02 | 3,881 | 3,960 | 3,815 | 3,822 | 1,460 |
| 2024/08/30 | 3,919 | 3,921 | 3,890 | 3,921 | 1,200 |
| 2024/08/29 | 3,852 | 3,920 | 3,852 | 3,915 | 1,350 |
| 2024/08/28 | 3,968 | 3,976 | 3,923 | 3,923 | 650 |
| 2024/08/27 | 3,949 | 3,999 | 3,949 | 3,999 | 3,000 |
| 2024/08/26 | 3,953 | 3,974 | 3,925 | 3,927 | 1,170 |
| 2024/08/23 | 3,904 | 3,928 | 3,885 | 3,920 | 690 |
| 2024/08/22 | 3,945 | 3,962 | 3,893 | 3,931 | 710 |
| 2024/08/21 | 3,945 | 3,988 | 3,889 | 3,958 | 2,910 |
| 2024/08/20 | 3,998 | 3,998 | 3,933 | 3,973 | 2,810 |
| 2024/08/19 | 3,999 | 3,999 | 3,890 | 3,894 | 1,300 |