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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,452 | 2,466 | 2,446 | 2,466 | 1,200 |
| 2010/12/29 | 2,442 | 2,457 | 2,437 | 2,457 | 8,960 |
| 2010/12/28 | 2,388 | 2,391 | 2,386 | 2,387 | 750 |
| 2010/12/27 | 2,360 | 2,403 | 2,353 | 2,378 | 1,420 |
| 2010/12/24 | 2,464 | 2,464 | 2,366 | 2,410 | 2,750 |
| 2010/12/22 | 2,420 | 2,423 | 2,413 | 2,414 | 670 |
| 2010/12/21 | 2,413 | 2,414 | 2,406 | 2,406 | 560 |
| 2010/12/20 | 2,423 | 2,430 | 2,415 | 2,419 | 3,060 |
| 2010/12/17 | 2,389 | 2,407 | 2,380 | 2,395 | 1,350 |
| 2010/12/16 | 2,395 | 2,406 | 2,392 | 2,406 | 2,250 |
| 2010/12/15 | 2,438 | 2,439 | 2,420 | 2,421 | 2,030 |
| 2010/12/14 | 2,430 | 2,453 | 2,423 | 2,453 | 2,170 |
| 2010/12/13 | 2,353 | 2,396 | 2,351 | 2,395 | 10,920 |
| 2010/12/10 | 2,368 | 2,381 | 2,368 | 2,381 | 1,170 |
| 2010/12/09 | 2,346 | 2,362 | 2,339 | 2,358 | 3,490 |
| 2010/12/08 | 2,391 | 2,420 | 2,363 | 2,380 | 3,780 |
| 2010/12/07 | 2,441 | 2,443 | 2,380 | 2,441 | 2,470 |
| 2010/12/06 | 2,399 | 2,434 | 2,399 | 2,432 | 6,910 |
| 2010/12/03 | 2,359 | 2,375 | 2,354 | 2,365 | 2,630 |
| 2010/12/02 | 2,348 | 2,365 | 2,348 | 2,365 | 5,100 |
| 2010/12/01 | 2,303 | 2,325 | 2,303 | 2,323 | 9,620 |
| 2010/11/30 | 2,247 | 2,265 | 2,233 | 2,234 | 16,470 |
| 2010/11/29 | 2,208 | 2,221 | 2,193 | 2,208 | 16,410 |
| 2010/11/26 | 2,262 | 2,265 | 2,253 | 2,253 | 710 |
| 2010/11/25 | 2,264 | 2,264 | 2,250 | 2,250 | 10,410 |
| 2010/11/24 | 2,245 | 2,261 | 2,242 | 2,260 | 1,760 |
| 2010/11/22 | 2,278 | 2,278 | 2,261 | 2,276 | 8,980 |
| 2010/11/19 | 2,240 | 2,240 | 2,199 | 2,199 | 2,980 |
| 2010/11/18 | 2,103 | 2,145 | 2,103 | 2,145 | 6,460 |
| 2010/11/17 | 2,086 | 2,086 | 2,077 | 2,086 | 1,520 |
| 2010/11/16 | 2,089 | 2,110 | 2,089 | 2,099 | 15,720 |
| 2010/11/15 | 2,121 | 2,150 | 2,112 | 2,112 | 2,640 |
| 2010/11/12 | 2,233 | 2,233 | 2,165 | 2,171 | 15,490 |
| 2010/11/11 | 2,200 | 2,227 | 2,200 | 2,223 | 5,680 |
| 2010/11/10 | 2,194 | 2,225 | 2,188 | 2,224 | 11,810 |
| 2010/11/09 | 2,206 | 2,240 | 2,203 | 2,231 | 3,040 |
| 2010/11/08 | 2,151 | 2,151 | 2,135 | 2,140 | 4,710 |
| 2010/11/05 | 2,077 | 2,113 | 2,077 | 2,104 | 3,070 |
| 2010/11/04 | 1,979 | 2,004 | 1,979 | 1,983 | 18,540 |
| 2010/11/02 | 1,962 | 1,962 | 1,957 | 1,961 | 1,310 |
| 2010/11/01 | 1,979 | 1,980 | 1,971 | 1,977 | 9,720 |
| 2010/10/29 | 1,907 | 1,907 | 1,899 | 1,899 | 1,030 |
| 2010/10/28 | 1,902 | 1,902 | 1,892 | 1,895 | 7,120 |
| 2010/10/27 | 1,931 | 1,934 | 1,910 | 1,910 | 1,400 |
| 2010/10/26 | 1,881 | 1,883 | 1,871 | 1,871 | 170 |
| 2010/10/25 | 1,871 | 1,879 | 1,871 | 1,874 | 680 |
| 2010/10/22 | 1,854 | 1,858 | 1,851 | 1,857 | 1,300 |
| 2010/10/21 | 1,917 | 1,917 | 1,893 | 1,897 | 7,190 |
| 2010/10/20 | 1,740 | 1,899 | 1,740 | 1,893 | 7,630 |
| 2010/10/19 | 1,944 | 1,948 | 1,940 | 1,940 | 590 |
| 2010/10/18 | 1,934 | 1,934 | 1,906 | 1,912 | 2,760 |
| 2010/10/15 | 1,978 | 1,986 | 1,970 | 1,974 | 2,500 |
| 2010/10/14 | 1,939 | 1,945 | 1,939 | 1,945 | 3,090 |
| 2010/10/13 | 1,876 | 1,893 | 1,876 | 1,885 | 6,720 |
| 2010/10/12 | 1,879 | 1,881 | 1,858 | 1,858 | 4,680 |
| 2010/10/08 | 1,942 | 1,942 | 1,816 | 1,828 | 12,800 |
| 2010/10/07 | 1,893 | 1,904 | 1,893 | 1,902 | 10,680 |
| 2010/10/06 | 1,892 | 1,892 | 1,870 | 1,878 | 2,310 |
| 2010/10/05 | 1,800 | 1,814 | 1,791 | 1,812 | 1,580 |
| 2010/10/04 | 1,817 | 1,820 | 1,810 | 1,814 | 2,500 |
| 2010/10/01 | 1,786 | 1,797 | 1,786 | 1,791 | 1,130 |
| 2010/09/30 | 1,803 | 1,804 | 1,790 | 1,794 | 8,270 |
| 2010/09/29 | 1,794 | 1,800 | 1,794 | 1,800 | 2,890 |
| 2010/09/28 | 1,764 | 1,768 | 1,760 | 1,767 | 5,370 |
| 2010/09/27 | 1,778 | 1,819 | 1,778 | 1,790 | 4,170 |
| 2010/09/24 | 1,755 | 1,771 | 1,754 | 1,771 | 6,620 |
| 2010/09/22 | 1,748 | 1,753 | 1,747 | 1,748 | 810 |
| 2010/09/21 | 1,750 | 1,750 | 1,741 | 1,741 | 430 |
| 2010/09/17 | 1,748 | 1,764 | 1,747 | 1,763 | 2,030 |
| 2010/09/16 | 1,732 | 1,732 | 1,719 | 1,719 | 7,880 |
| 2010/09/15 | 1,671 | 1,710 | 1,670 | 1,706 | 16,760 |
| 2010/09/14 | 1,652 | 1,655 | 1,650 | 1,655 | 1,380 |
| 2010/09/13 | 1,645 | 1,646 | 1,643 | 1,646 | 540 |
| 2010/09/10 | 1,631 | 1,635 | 1,631 | 1,635 | 2,700 |
| 2010/09/09 | 1,638 | 1,638 | 1,635 | 1,635 | 2,860 |
| 2010/09/08 | 1,640 | 1,640 | 1,633 | 1,633 | 470 |
| 2010/09/07 | 1,642 | 1,645 | 1,642 | 1,642 | 2,210 |
| 2010/09/06 | 1,648 | 1,651 | 1,644 | 1,650 | 4,360 |
| 2010/09/03 | 1,625 | 1,628 | 1,625 | 1,626 | 350 |
| 2010/09/02 | 1,609 | 1,610 | 1,599 | 1,599 | 3,130 |
| 2010/09/01 | 1,601 | 1,605 | 1,601 | 1,604 | 2,440 |
| 2010/08/31 | 1,588 | 1,588 | 1,570 | 1,570 | 2,760 |
| 2010/08/30 | 1,608 | 1,614 | 1,608 | 1,614 | 1,630 |
| 2010/08/27 | 1,571 | 1,576 | 1,571 | 1,576 | 11,090 |
| 2010/08/26 | 1,585 | 1,591 | 1,582 | 1,591 | 2,600 |
| 2010/08/25 | 1,524 | 1,527 | 1,524 | 1,527 | 350 |
| 2010/08/24 | 1,503 | 1,503 | 1,498 | 1,498 | 5,510 |
| 2010/08/23 | 1,514 | 1,514 | 1,507 | 1,511 | 360 |
| 2010/08/20 | 1,539 | 1,539 | 1,538 | 1,538 | 2,120 |
| 2010/08/19 | 1,555 | 1,558 | 1,555 | 1,555 | 5,190 |
| 2010/08/18 | 1,557 | 1,558 | 1,555 | 1,555 | 200 |
| 2010/08/17 | 1,545 | 1,545 | 1,544 | 1,544 | 330 |
| 2010/08/16 | 1,541 | 1,541 | 1,537 | 1,539 | 730 |
| 2010/08/13 | 1,534 | 1,534 | 1,534 | 1,534 | 110 |
| 2010/08/12 | 1,507 | 1,507 | 1,496 | 1,503 | 1,500 |
| 2010/08/11 | 1,536 | 1,537 | 1,532 | 1,532 | 1,990 |
| 2010/08/10 | 1,552 | 1,552 | 1,551 | 1,552 | 400 |
| 2010/08/09 | 1,550 | 1,551 | 1,550 | 1,551 | 5,030 |
| 2010/08/06 | 1,550 | 1,556 | 1,550 | 1,551 | 1,570 |
| 2010/08/05 | 1,556 | 1,556 | 1,548 | 1,548 | 160 |
| 2010/08/04 | 1,555 | 1,564 | 1,555 | 1,559 | 540 |
| 2010/08/03 | 1,564 | 1,568 | 1,563 | 1,563 | 210 |
| 2010/08/02 | 1,537 | 1,549 | 1,537 | 1,543 | 390 |
| 2010/07/30 | 1,502 | 1,502 | 1,493 | 1,499 | 3,550 |
| 2010/07/29 | 1,510 | 1,514 | 1,508 | 1,508 | 910 |
| 2010/07/28 | 1,528 | 1,529 | 1,524 | 1,525 | 740 |
| 2010/07/27 | 1,555 | 1,558 | 1,555 | 1,558 | 270 |
| 2010/07/26 | 1,565 | 1,568 | 1,565 | 1,566 | 1,330 |
| 2010/07/23 | 1,551 | 1,555 | 1,548 | 1,548 | 250 |
| 2010/07/22 | 1,507 | 1,508 | 1,504 | 1,505 | 830 |
| 2010/07/21 | 1,532 | 1,532 | 1,514 | 1,514 | 180 |
| 2010/07/20 | 1,506 | 1,517 | 1,505 | 1,515 | 4,600 |
| 2010/07/16 | 1,576 | 1,576 | 1,576 | 1,576 | 500 |
| 2010/07/15 | 1,596 | 1,596 | 1,588 | 1,588 | 210 |
| 2010/07/14 | 1,600 | 1,600 | 1,596 | 1,597 | 4,600 |
| 2010/07/13 | 1,567 | 1,569 | 1,561 | 1,561 | 540 |
| 2010/07/12 | 1,585 | 1,589 | 1,582 | 1,582 | 1,600 |
| 2010/07/09 | 1,563 | 1,567 | 1,563 | 1,566 | 780 |
| 2010/07/08 | 1,566 | 1,580 | 1,566 | 1,578 | 500 |
| 2010/07/07 | 1,539 | 1,539 | 1,530 | 1,530 | 1,180 |
| 2010/07/06 | 1,535 | 1,539 | 1,521 | 1,539 | 2,610 |
| 2010/07/05 | 1,545 | 1,550 | 1,542 | 1,550 | 690 |
| 2010/07/02 | 1,542 | 1,554 | 1,542 | 1,553 | 7,740 |
| 2010/07/01 | 1,623 | 1,655 | 1,610 | 1,615 | 840 |
| 2010/06/30 | 1,614 | 1,622 | 1,610 | 1,618 | 870 |
| 2010/06/29 | 1,652 | 1,653 | 1,630 | 1,633 | 4,660 |
| 2010/06/28 | 1,685 | 1,686 | 1,684 | 1,686 | 440 |
| 2010/06/25 | 1,648 | 1,651 | 1,646 | 1,651 | 80 |
| 2010/06/24 | 1,646 | 1,649 | 1,642 | 1,646 | 1,250 |
| 2010/06/23 | 1,679 | 1,679 | 1,665 | 1,674 | 7,370 |
| 2010/06/22 | 1,686 | 1,690 | 1,680 | 1,682 | 4,700 |
| 2010/06/21 | 1,712 | 1,726 | 1,712 | 1,726 | 16,110 |
| 2010/06/18 | 1,680 | 1,680 | 1,677 | 1,677 | 1,100 |
| 2010/06/17 | 1,664 | 1,664 | 1,655 | 1,661 | 730 |
| 2010/06/16 | 1,670 | 1,681 | 1,664 | 1,677 | 2,110 |
| 2010/06/15 | 1,650 | 1,652 | 1,646 | 1,652 | 2,970 |
| 2010/06/14 | 1,658 | 1,663 | 1,656 | 1,663 | 5,640 |
| 2010/06/11 | 1,649 | 1,653 | 1,645 | 1,650 | 690 |
| 2010/06/10 | 1,636 | 1,636 | 1,624 | 1,631 | 3,470 |
| 2010/06/09 | 1,648 | 1,651 | 1,645 | 1,648 | 6,140 |
| 2010/06/08 | 1,637 | 1,640 | 1,634 | 1,639 | 5,210 |
| 2010/06/07 | 1,580 | 1,580 | 1,543 | 1,567 | 21,130 |
| 2010/06/04 | 1,637 | 1,643 | 1,630 | 1,635 | 2,090 |
| 2010/06/03 | 1,669 | 1,676 | 1,667 | 1,676 | 3,170 |
| 2010/06/02 | 1,662 | 1,667 | 1,658 | 1,660 | 12,120 |
| 2010/06/01 | 1,669 | 1,671 | 1,660 | 1,668 | 5,040 |
| 2010/05/31 | 1,653 | 1,666 | 1,653 | 1,665 | 7,380 |
| 2010/05/28 | 1,663 | 1,668 | 1,657 | 1,664 | 11,490 |
| 2010/05/27 | 1,604 | 1,622 | 1,600 | 1,620 | 6,870 |
| 2010/05/26 | 1,610 | 1,610 | 1,599 | 1,609 | 840 |
| 2010/05/25 | 1,594 | 1,594 | 1,567 | 1,578 | 27,730 |
| 2010/05/24 | 1,578 | 1,598 | 1,578 | 1,597 | 3,280 |
| 2010/05/21 | 1,567 | 1,585 | 1,565 | 1,585 | 8,000 |
| 2010/05/20 | 1,648 | 1,655 | 1,628 | 1,628 | 2,340 |
| 2010/05/19 | 1,718 | 1,718 | 1,694 | 1,695 | 50,970 |
| 2010/05/18 | 1,731 | 1,731 | 1,717 | 1,724 | 4,540 |
| 2010/05/17 | 1,758 | 1,758 | 1,748 | 1,748 | 2,030 |
| 2010/05/14 | 1,778 | 1,788 | 1,778 | 1,788 | 600 |
| 2010/05/13 | 1,797 | 1,797 | 1,786 | 1,793 | 2,250 |
| 2010/05/12 | 1,768 | 1,768 | 1,753 | 1,755 | 2,450 |
| 2010/05/11 | 1,699 | 1,699 | 1,690 | 1,697 | 590 |
| 2010/05/10 | 1,667 | 1,678 | 1,667 | 1,676 | 3,330 |
| 2010/05/07 | 1,589 | 1,613 | 1,583 | 1,596 | 5,410 |
| 2010/05/06 | 1,621 | 1,628 | 1,618 | 1,618 | 3,140 |
| 2010/04/30 | 1,713 | 1,722 | 1,713 | 1,715 | 1,990 |
| 2010/04/28 | 1,672 | 1,672 | 1,670 | 1,670 | 690 |
| 2010/04/27 | 1,699 | 1,699 | 1,694 | 1,694 | 2,720 |
| 2010/04/26 | 1,698 | 1,708 | 1,698 | 1,706 | 8,010 |
| 2010/04/23 | 0 | 0 | 0 | 1,658 | 0 |
| 2010/04/22 | 1,661 | 1,661 | 1,650 | 1,658 | 2,710 |
| 2010/04/21 | 1,643 | 1,653 | 1,640 | 1,653 | 1,130 |
| 2010/04/20 | 1,620 | 1,627 | 1,620 | 1,626 | 2,540 |
| 2010/04/19 | 1,605 | 1,612 | 1,599 | 1,602 | 3,870 |
| 2010/04/16 | 1,690 | 1,690 | 1,672 | 1,676 | 2,710 |
| 2010/04/15 | 1,700 | 1,700 | 1,693 | 1,697 | 670 |
| 2010/04/14 | 1,673 | 1,686 | 1,673 | 1,686 | 6,540 |
| 2010/04/13 | 1,676 | 1,676 | 1,657 | 1,657 | 900 |
| 2010/04/12 | 1,696 | 1,707 | 1,696 | 1,707 | 2,900 |
| 2010/04/09 | 1,671 | 1,674 | 1,671 | 1,674 | 650 |
| 2010/04/08 | 1,666 | 1,673 | 1,665 | 1,673 | 380 |
| 2010/04/07 | 1,670 | 1,676 | 1,669 | 1,669 | 2,510 |
| 2010/04/06 | 1,674 | 1,674 | 1,660 | 1,667 | 1,370 |
| 2010/04/05 | 1,666 | 1,675 | 1,666 | 1,669 | 3,360 |
| 2010/04/02 | 1,600 | 1,661 | 1,600 | 1,661 | 2,870 |
| 2010/04/01 | 1,610 | 1,614 | 1,610 | 1,614 | 2,880 |
| 2010/03/31 | 1,585 | 1,600 | 1,585 | 1,595 | 7,160 |
| 2010/03/30 | 1,577 | 1,588 | 1,575 | 1,588 | 6,780 |
| 2010/03/29 | 1,550 | 1,554 | 1,550 | 1,552 | 1,100 |
| 2010/03/26 | 1,516 | 1,533 | 1,516 | 1,532 | 330 |
| 2010/03/25 | 1,503 | 1,513 | 1,503 | 1,513 | 500 |
| 2010/03/24 | 1,515 | 1,515 | 1,510 | 1,511 | 5,260 |
| 2010/03/23 | 1,514 | 1,515 | 1,507 | 1,512 | 4,530 |
| 2010/03/19 | 1,551 | 1,551 | 1,542 | 1,551 | 1,980 |
| 2010/03/18 | 1,562 | 1,564 | 1,550 | 1,551 | 960 |
| 2010/03/17 | 1,553 | 1,559 | 1,553 | 1,559 | 2,630 |
| 2010/03/16 | 1,533 | 1,533 | 1,533 | 1,533 | 110 |
| 2010/03/15 | 1,548 | 1,548 | 1,519 | 1,519 | 1,140 |
| 2010/03/12 | 1,530 | 1,540 | 1,530 | 1,540 | 80 |
| 2010/03/11 | 1,524 | 1,524 | 1,523 | 1,523 | 310 |
| 2010/03/10 | 1,525 | 1,538 | 1,525 | 1,538 | 1,070 |
| 2010/03/09 | 1,536 | 1,536 | 1,521 | 1,522 | 11,280 |
| 2010/03/08 | 1,548 | 1,553 | 1,544 | 1,553 | 4,630 |
| 2010/03/05 | 1,511 | 1,511 | 1,511 | 1,511 | 10 |
| 2010/03/04 | 1,500 | 1,505 | 1,486 | 1,486 | 230 |
| 2010/03/03 | 1,480 | 1,486 | 1,480 | 1,486 | 740 |
| 2010/03/02 | 1,452 | 1,452 | 1,443 | 1,443 | 1,680 |
| 2010/03/01 | 1,464 | 1,464 | 1,458 | 1,458 | 410 |
| 2010/02/26 | 1,416 | 1,428 | 1,416 | 1,425 | 160 |
| 2010/02/25 | 1,421 | 1,421 | 1,395 | 1,398 | 1,440 |
| 2010/02/24 | 1,416 | 1,420 | 1,416 | 1,420 | 860 |
| 2010/02/23 | 1,464 | 1,467 | 1,459 | 1,467 | 410 |
| 2010/02/22 | 1,480 | 1,498 | 1,480 | 1,489 | 480 |
| 2010/02/19 | 1,432 | 1,439 | 1,432 | 1,434 | 1,320 |
| 2010/02/18 | 1,426 | 1,426 | 1,421 | 1,423 | 620 |
| 2010/02/17 | 1,437 | 1,450 | 1,431 | 1,450 | 1,270 |
| 2010/02/16 | 1,380 | 1,404 | 1,380 | 1,399 | 2,090 |
| 2010/02/15 | 1,387 | 1,388 | 1,380 | 1,380 | 2,180 |
| 2010/02/12 | 1,392 | 1,392 | 1,380 | 1,390 | 720 |
| 2010/02/10 | 1,376 | 1,387 | 1,365 | 1,365 | 5,410 |
| 2010/02/09 | 1,327 | 1,359 | 1,327 | 1,341 | 1,430 |
| 2010/02/08 | 1,334 | 1,340 | 1,330 | 1,336 | 18,640 |
| 2010/02/05 | 1,359 | 1,361 | 1,347 | 1,357 | 7,710 |
| 2010/02/04 | 1,470 | 1,470 | 1,464 | 1,468 | 640 |
| 2010/02/03 | 1,489 | 1,497 | 1,485 | 1,497 | 2,710 |
| 2010/02/02 | 1,490 | 1,499 | 1,486 | 1,491 | 1,850 |
| 2010/02/01 | 1,443 | 1,447 | 1,435 | 1,439 | 5,000 |
| 2010/01/29 | 1,454 | 1,454 | 1,430 | 1,436 | 4,520 |
| 2010/01/28 | 1,478 | 1,483 | 1,475 | 1,481 | 2,000 |
| 2010/01/27 | 1,497 | 1,502 | 1,484 | 1,487 | 6,500 |
| 2010/01/26 | 1,536 | 1,543 | 1,506 | 1,506 | 1,860 |
| 2010/01/25 | 1,517 | 1,530 | 1,514 | 1,530 | 3,380 |
| 2010/01/22 | 1,571 | 1,571 | 1,541 | 1,549 | 6,340 |
| 2010/01/21 | 1,620 | 1,629 | 1,614 | 1,629 | 1,430 |
| 2010/01/20 | 1,691 | 1,693 | 1,680 | 1,680 | 3,890 |
| 2010/01/19 | 1,671 | 1,683 | 1,671 | 1,675 | 2,190 |
| 2010/01/18 | 1,657 | 1,675 | 1,651 | 1,675 | 1,790 |
| 2010/01/15 | 1,683 | 1,684 | 1,673 | 1,673 | 1,470 |
| 2010/01/14 | 1,677 | 1,690 | 1,677 | 1,690 | 2,100 |
| 2010/01/13 | 1,649 | 1,649 | 1,640 | 1,648 | 2,280 |
| 2010/01/12 | 1,692 | 1,695 | 1,690 | 1,692 | 1,190 |
| 2010/01/08 | 1,675 | 1,675 | 1,661 | 1,668 | 570 |
| 2010/01/07 | 1,659 | 1,674 | 1,649 | 1,653 | 20,840 |
| 2010/01/06 | 1,610 | 1,628 | 1,602 | 1,628 | 1,000 |
| 2010/01/05 | 1,612 | 1,612 | 1,600 | 1,600 | 4,460 |
| 2010/01/04 | 1,549 | 1,560 | 1,549 | 1,560 | 420 |