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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 3,074 | 3,074 | 3,010 | 3,045 | 2,740 |
| 2023/09/29 | 3,110 | 3,158 | 3,110 | 3,155 | 1,410 |
| 2023/09/28 | 3,119 | 3,121 | 3,096 | 3,101 | 590 |
| 2023/09/27 | 3,147 | 3,147 | 3,122 | 3,131 | 300 |
| 2023/09/26 | 3,165 | 3,177 | 3,127 | 3,155 | 610 |
| 2023/09/25 | 3,250 | 3,250 | 3,205 | 3,214 | 1,050 |
| 2023/09/22 | 3,188 | 3,224 | 3,185 | 3,224 | 1,550 |
| 2023/09/21 | 3,155 | 3,181 | 3,155 | 3,167 | 660 |
| 2023/09/20 | 3,174 | 3,174 | 3,150 | 3,154 | 230 |
| 2023/09/19 | 3,154 | 3,183 | 3,154 | 3,162 | 2,530 |
| 2023/09/15 | 3,096 | 3,136 | 3,083 | 3,123 | 1,180 |
| 2023/09/14 | 3,102 | 3,113 | 3,080 | 3,080 | 910 |
| 2023/09/13 | 3,124 | 3,155 | 3,104 | 3,104 | 930 |
| 2023/09/12 | 3,117 | 3,140 | 3,117 | 3,138 | 1,270 |
| 2023/09/11 | 3,119 | 3,120 | 3,113 | 3,120 | 310 |
| 2023/09/08 | 3,139 | 3,139 | 3,123 | 3,137 | 280 |
| 2023/09/07 | 3,170 | 3,170 | 3,128 | 3,168 | 1,630 |
| 2023/09/06 | 3,209 | 3,211 | 3,200 | 3,202 | 290 |
| 2023/09/05 | 3,236 | 3,236 | 3,233 | 3,234 | 150 |
| 2023/09/04 | 3,257 | 3,272 | 3,245 | 3,252 | 920 |
| 2023/09/01 | 3,277 | 3,294 | 3,277 | 3,280 | 200 |
| 2023/08/31 | 3,323 | 3,323 | 3,300 | 3,300 | 420 |
| 2023/08/30 | 3,305 | 3,339 | 3,305 | 3,323 | 1,020 |
| 2023/08/29 | 3,263 | 3,291 | 3,263 | 3,290 | 480 |
| 2023/08/28 | 3,255 | 3,283 | 3,255 | 3,276 | 390 |
| 2023/08/25 | 3,240 | 3,261 | 3,236 | 3,236 | 510 |
| 2023/08/24 | 3,227 | 3,254 | 3,223 | 3,234 | 3,450 |
| 2023/08/23 | 3,148 | 3,169 | 3,147 | 3,169 | 800 |
| 2023/08/22 | 3,133 | 3,151 | 3,127 | 3,129 | 790 |
| 2023/08/21 | 3,063 | 3,101 | 3,053 | 3,099 | 350 |
| 2023/08/18 | 3,050 | 3,088 | 3,050 | 3,058 | 870 |
| 2023/08/17 | 3,031 | 3,031 | 3,024 | 3,029 | 60 |
| 2023/08/16 | 3,044 | 3,045 | 3,030 | 3,041 | 610 |
| 2023/08/15 | 3,038 | 3,044 | 3,028 | 3,044 | 300 |
| 2023/08/14 | 3,058 | 3,058 | 3,019 | 3,034 | 460 |
| 2023/08/10 | 3,020 | 3,029 | 3,011 | 3,013 | 430 |
| 2023/08/09 | 3,030 | 3,047 | 3,007 | 3,029 | 580 |
| 2023/08/08 | 3,067 | 3,081 | 3,038 | 3,060 | 1,410 |
| 2023/08/07 | 3,085 | 3,090 | 3,080 | 3,080 | 550 |
| 2023/08/04 | 3,130 | 3,130 | 3,093 | 3,093 | 1,630 |
| 2023/08/03 | 3,165 | 3,165 | 3,133 | 3,133 | 570 |
| 2023/08/02 | 3,241 | 3,241 | 3,210 | 3,210 | 280 |
| 2023/08/01 | 3,230 | 3,250 | 3,230 | 3,245 | 550 |
| 2023/07/31 | 3,171 | 3,180 | 3,160 | 3,160 | 650 |
| 2023/07/28 | 3,152 | 3,198 | 2,974 | 3,101 | 2,840 |
| 2023/07/27 | 3,230 | 3,234 | 3,226 | 3,233 | 980 |
| 2023/07/26 | 3,210 | 3,228 | 3,199 | 3,206 | 1,040 |
| 2023/07/25 | 3,162 | 3,210 | 3,162 | 3,210 | 880 |
| 2023/07/24 | 3,214 | 3,219 | 3,212 | 3,212 | 220 |
| 2023/07/21 | 3,221 | 3,221 | 3,189 | 3,211 | 850 |
| 2023/07/20 | 3,249 | 3,256 | 3,232 | 3,239 | 780 |
| 2023/07/19 | 3,192 | 3,220 | 3,192 | 3,220 | 1,210 |
| 2023/07/18 | 3,162 | 3,205 | 3,162 | 3,180 | 660 |
| 2023/07/14 | 3,165 | 3,173 | 3,135 | 3,155 | 710 |
| 2023/07/13 | 3,075 | 3,100 | 3,073 | 3,099 | 1,450 |
| 2023/07/12 | 3,016 | 3,016 | 2,972 | 3,015 | 140 |
| 2023/07/11 | 3,045 | 3,046 | 3,017 | 3,017 | 780 |
| 2023/07/10 | 3,051 | 3,051 | 3,014 | 3,029 | 230 |
| 2023/07/07 | 3,045 | 3,045 | 3,001 | 3,001 | 940 |
| 2023/07/06 | 3,081 | 3,095 | 3,079 | 3,079 | 580 |
| 2023/07/05 | 3,065 | 3,065 | 3,062 | 3,065 | 120 |
| 2023/07/04 | 3,059 | 3,059 | 3,059 | 3,059 | 10 |
| 2023/07/03 | 3,025 | 3,067 | 3,020 | 3,052 | 1,870 |
| 2023/06/30 | 3,003 | 3,028 | 3,003 | 3,028 | 790 |
| 2023/06/29 | 3,034 | 3,036 | 3,010 | 3,029 | 540 |
| 2023/06/28 | 3,032 | 3,048 | 3,025 | 3,047 | 250 |
| 2023/06/27 | 3,029 | 3,045 | 3,029 | 3,045 | 1,030 |
| 2023/06/26 | 3,000 | 3,042 | 2,984 | 3,010 | 1,390 |
| 2023/06/23 | 2,934 | 2,952 | 2,930 | 2,952 | 1,770 |
| 2023/06/22 | 3,000 | 3,001 | 2,953 | 2,960 | 1,490 |
| 2023/06/21 | 3,032 | 3,053 | 3,016 | 3,020 | 1,120 |
| 2023/06/20 | 3,230 | 3,230 | 3,129 | 3,139 | 1,020 |
| 2023/06/19 | 3,090 | 3,167 | 2,950 | 3,160 | 4,650 |
| 2023/06/16 | 3,118 | 3,118 | 3,081 | 3,094 | 740 |
| 2023/06/15 | 3,088 | 3,090 | 3,034 | 3,062 | 2,130 |
| 2023/06/14 | 3,078 | 3,096 | 2,851 | 3,096 | 2,700 |
| 2023/06/13 | 3,108 | 3,108 | 3,094 | 3,094 | 40 |
| 2023/06/12 | 3,139 | 3,157 | 3,108 | 3,108 | 1,150 |
| 2023/06/09 | 3,108 | 3,130 | 3,108 | 3,130 | 2,340 |
| 2023/06/08 | 3,035 | 3,046 | 3,031 | 3,046 | 330 |
| 2023/06/07 | 3,035 | 3,041 | 3,007 | 3,035 | 1,050 |
| 2023/06/06 | 3,049 | 3,050 | 3,031 | 3,050 | 490 |
| 2023/06/05 | 3,050 | 3,075 | 3,049 | 3,051 | 560 |
| 2023/06/02 | 3,066 | 3,099 | 3,061 | 3,098 | 730 |
| 2023/06/01 | 3,014 | 3,049 | 3,014 | 3,049 | 540 |
| 2023/05/31 | 2,984 | 3,002 | 2,984 | 3,002 | 1,650 |
| 2023/05/30 | 2,992 | 3,034 | 2,975 | 2,977 | 1,400 |
| 2023/05/29 | 3,003 | 3,033 | 3,003 | 3,030 | 290 |
| 2023/05/26 | 2,960 | 2,960 | 2,924 | 2,960 | 490 |
| 2023/05/25 | 3,001 | 3,001 | 2,960 | 2,962 | 2,170 |
| 2023/05/24 | 3,034 | 3,042 | 3,011 | 3,024 | 620 |
| 2023/05/23 | 3,015 | 3,035 | 3,015 | 3,020 | 280 |
| 2023/05/22 | 3,034 | 3,040 | 3,011 | 3,011 | 1,160 |
| 2023/05/19 | 3,041 | 3,041 | 3,004 | 3,011 | 280 |
| 2023/05/18 | 3,002 | 3,028 | 2,997 | 2,997 | 490 |
| 2023/05/17 | 2,983 | 3,015 | 2,976 | 3,003 | 670 |
| 2023/05/16 | 3,015 | 3,044 | 2,980 | 3,010 | 990 |
| 2023/05/15 | 3,006 | 3,044 | 3,006 | 3,026 | 1,020 |
| 2023/05/12 | 3,040 | 3,040 | 2,980 | 2,994 | 1,480 |
| 2023/05/11 | 3,180 | 3,181 | 3,147 | 3,163 | 2,750 |
| 2023/05/10 | 3,240 | 3,244 | 3,192 | 3,209 | 600 |
| 2023/05/09 | 3,205 | 3,210 | 3,184 | 3,210 | 660 |
| 2023/05/08 | 3,190 | 3,255 | 3,190 | 3,195 | 760 |
| 2023/05/02 | 3,189 | 3,190 | 3,147 | 3,147 | 1,330 |
| 2023/05/01 | 3,176 | 3,180 | 3,134 | 3,180 | 970 |
| 2023/04/28 | 3,106 | 3,132 | 3,056 | 3,126 | 1,620 |
| 2023/04/27 | 3,080 | 3,090 | 3,060 | 3,090 | 960 |
| 2023/04/26 | 3,129 | 3,129 | 3,080 | 3,080 | 620 |
| 2023/04/25 | 3,101 | 3,135 | 3,101 | 3,132 | 1,000 |
| 2023/04/24 | 3,101 | 3,101 | 3,062 | 3,062 | 1,060 |
| 2023/04/21 | 3,108 | 3,124 | 3,108 | 3,108 | 2,020 |
| 2023/04/20 | 3,137 | 3,137 | 3,110 | 3,123 | 980 |
| 2023/04/19 | 3,115 | 3,142 | 3,115 | 3,118 | 400 |
| 2023/04/18 | 3,117 | 3,117 | 3,094 | 3,110 | 790 |
| 2023/04/17 | 3,167 | 3,167 | 3,113 | 3,134 | 3,310 |
| 2023/04/14 | 3,147 | 3,190 | 3,147 | 3,166 | 2,610 |
| 2023/04/13 | 3,155 | 3,155 | 3,119 | 3,128 | 690 |
| 2023/04/12 | 3,075 | 3,145 | 3,075 | 3,144 | 3,490 |
| 2023/04/11 | 3,060 | 3,082 | 3,060 | 3,081 | 2,780 |
| 2023/04/10 | 3,040 | 3,053 | 3,030 | 3,037 | 1,280 |
| 2023/04/07 | 3,012 | 3,022 | 2,872 | 3,019 | 1,160 |
| 2023/04/06 | 3,012 | 3,014 | 2,997 | 3,007 | 3,290 |
| 2023/04/05 | 3,028 | 3,055 | 3,028 | 3,055 | 7,340 |
| 2023/04/04 | 2,936 | 2,936 | 2,919 | 2,932 | 820 |
| 2023/04/03 | 2,933 | 2,947 | 2,903 | 2,907 | 1,100 |
| 2023/03/31 | 2,935 | 2,940 | 2,930 | 2,931 | 2,880 |
| 2023/03/30 | 2,836 | 2,875 | 2,836 | 2,875 | 800 |
| 2023/03/29 | 2,815 | 2,833 | 2,810 | 2,825 | 2,670 |
| 2023/03/28 | 2,795 | 2,804 | 2,779 | 2,782 | 520 |
| 2023/03/27 | 2,806 | 2,806 | 2,785 | 2,787 | 380 |
| 2023/03/24 | 2,806 | 2,806 | 2,773 | 2,784 | 600 |
| 2023/03/23 | 2,783 | 2,799 | 2,753 | 2,765 | 1,860 |
| 2023/03/22 | 2,764 | 2,764 | 2,721 | 2,735 | 1,100 |
| 2023/03/20 | 2,735 | 2,746 | 2,698 | 2,733 | 2,390 |
| 2023/03/17 | 2,716 | 2,719 | 2,673 | 2,718 | 380 |
| 2023/03/16 | 2,716 | 2,716 | 2,672 | 2,706 | 1,250 |
| 2023/03/15 | 2,692 | 2,729 | 2,684 | 2,722 | 1,800 |
| 2023/03/14 | 2,670 | 2,700 | 2,655 | 2,681 | 1,590 |
| 2023/03/13 | 2,580 | 2,584 | 2,546 | 2,570 | 1,160 |
| 2023/03/10 | 2,590 | 2,590 | 2,530 | 2,540 | 1,240 |
| 2023/03/09 | 2,567 | 2,567 | 2,523 | 2,540 | 1,840 |
| 2023/03/08 | 2,585 | 2,591 | 2,548 | 2,571 | 2,900 |
| 2023/03/07 | 2,675 | 2,675 | 2,656 | 2,669 | 260 |
| 2023/03/06 | 2,682 | 2,707 | 2,655 | 2,698 | 6,480 |
| 2023/03/03 | 2,664 | 2,664 | 2,650 | 2,650 | 390 |
| 2023/03/02 | 2,669 | 2,670 | 2,643 | 2,644 | 410 |
| 2023/03/01 | 2,639 | 2,682 | 2,639 | 2,655 | 1,560 |
| 2023/02/28 | 2,605 | 2,617 | 2,598 | 2,600 | 860 |
| 2023/02/27 | 2,648 | 2,648 | 2,605 | 2,634 | 1,020 |
| 2023/02/24 | 2,692 | 2,692 | 2,660 | 2,665 | 1,300 |
| 2023/02/22 | 2,742 | 2,742 | 2,741 | 2,742 | 430 |
| 2023/02/21 | 2,694 | 2,721 | 2,694 | 2,714 | 3,640 |
| 2023/02/20 | 2,698 | 2,702 | 2,698 | 2,698 | 110 |
| 2023/02/17 | 2,680 | 2,707 | 2,680 | 2,707 | 230 |
| 2023/02/16 | 2,715 | 2,715 | 2,689 | 2,705 | 610 |
| 2023/02/15 | 2,700 | 2,700 | 2,698 | 2,698 | 420 |
| 2023/02/14 | 2,727 | 2,727 | 2,679 | 2,679 | 160 |
| 2023/02/13 | 2,670 | 2,680 | 2,669 | 2,679 | 490 |
| 2023/02/10 | 2,685 | 2,693 | 2,670 | 2,670 | 1,310 |
| 2023/02/09 | 2,724 | 2,733 | 2,717 | 2,733 | 670 |
| 2023/02/08 | 2,725 | 2,731 | 2,700 | 2,731 | 350 |
| 2023/02/07 | 2,766 | 2,766 | 2,744 | 2,749 | 260 |
| 2023/02/06 | 2,744 | 2,744 | 2,729 | 2,740 | 1,130 |
| 2023/02/03 | 2,822 | 2,829 | 2,806 | 2,806 | 1,160 |
| 2023/02/02 | 2,858 | 2,878 | 2,855 | 2,872 | 760 |
| 2023/02/01 | 2,855 | 2,863 | 2,843 | 2,843 | 670 |
| 2023/01/31 | 2,858 | 2,858 | 2,841 | 2,841 | 220 |
| 2023/01/30 | 2,841 | 2,862 | 2,841 | 2,858 | 700 |
| 2023/01/27 | 2,896 | 2,896 | 2,861 | 2,879 | 150 |
| 2023/01/26 | 2,898 | 2,898 | 2,846 | 2,846 | 710 |
| 2023/01/25 | 2,859 | 2,859 | 2,848 | 2,848 | 120 |
| 2023/01/24 | 2,860 | 2,860 | 2,822 | 2,848 | 480 |
| 2023/01/23 | 2,889 | 2,889 | 2,869 | 2,876 | 570 |
| 2023/01/20 | 2,847 | 2,860 | 2,827 | 2,860 | 750 |
| 2023/01/19 | 2,815 | 2,824 | 2,780 | 2,782 | 1,850 |
| 2023/01/18 | 2,842 | 2,919 | 2,831 | 2,900 | 2,230 |
| 2023/01/17 | 2,887 | 2,896 | 2,880 | 2,885 | 690 |
| 2023/01/16 | 2,874 | 2,974 | 2,867 | 2,867 | 2,970 |
| 2023/01/13 | 2,838 | 2,858 | 2,824 | 2,824 | 2,380 |
| 2023/01/12 | 2,886 | 2,889 | 2,879 | 2,888 | 320 |
| 2023/01/11 | 2,887 | 2,937 | 2,887 | 2,934 | 1,210 |
| 2023/01/10 | 2,898 | 2,898 | 2,890 | 2,897 | 770 |
| 2023/01/06 | 2,890 | 2,899 | 2,880 | 2,886 | 700 |
| 2023/01/05 | 2,944 | 2,944 | 2,910 | 2,910 | 2,390 |
| 2023/01/04 | 2,928 | 2,953 | 2,915 | 2,953 | 700 |