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 |
|---|---|---|---|---|---|
| 2025/12/15 | 8,940 | 8,950 | 8,805 | 8,948 | 35,560 |
| 2025/12/12 | 8,998 | 9,091 | 8,932 | 9,090 | 27,030 |
| 2025/12/11 | 8,880 | 8,948 | 8,755 | 8,824 | 40,840 |
| 2025/12/10 | 8,705 | 8,798 | 8,615 | 8,798 | 31,680 |
| 2025/12/09 | 8,279 | 8,313 | 8,208 | 8,255 | 9,110 |
| 2025/12/08 | 8,327 | 8,327 | 8,172 | 8,268 | 17,260 |
| 2025/12/05 | 8,043 | 8,278 | 8,012 | 8,248 | 19,640 |
| 2025/12/04 | 8,348 | 8,396 | 8,110 | 8,110 | 18,810 |
| 2025/12/03 | 8,250 | 8,390 | 8,201 | 8,272 | 26,710 |
| 2025/12/02 | 8,219 | 8,219 | 8,050 | 8,100 | 19,030 |
| 2025/12/01 | 8,209 | 8,248 | 8,028 | 8,100 | 37,960 |
| 2025/11/28 | 7,600 | 7,763 | 7,575 | 7,763 | 13,000 |
| 2025/11/27 | 7,538 | 7,627 | 7,519 | 7,547 | 16,830 |
| 2025/11/26 | 7,322 | 7,432 | 7,305 | 7,409 | 8,190 |
| 2025/11/25 | 7,350 | 7,406 | 7,276 | 7,375 | 15,020 |
| 2025/11/21 | 7,285 | 7,350 | 7,086 | 7,096 | 15,690 |
| 2025/11/20 | 7,449 | 7,449 | 7,292 | 7,364 | 17,930 |
| 2025/11/19 | 7,159 | 7,339 | 7,159 | 7,280 | 16,890 |
| 2025/11/18 | 7,003 | 7,119 | 6,990 | 7,045 | 20,270 |
| 2025/11/17 | 7,191 | 7,230 | 7,100 | 7,140 | 28,660 |
| 2025/11/14 | 7,421 | 7,550 | 7,418 | 7,430 | 25,230 |
| 2025/11/13 | 7,501 | 7,665 | 7,490 | 7,646 | 25,990 |
| 2025/11/12 | 7,327 | 7,340 | 7,182 | 7,255 | 27,180 |
| 2025/11/11 | 7,113 | 7,199 | 7,105 | 7,177 | 19,300 |
| 2025/11/10 | 6,820 | 6,972 | 6,798 | 6,962 | 10,770 |
| 2025/11/07 | 6,742 | 6,798 | 6,687 | 6,798 | 8,350 |
| 2025/11/06 | 6,758 | 6,799 | 6,708 | 6,799 | 5,340 |
| 2025/11/05 | 6,570 | 6,735 | 6,518 | 6,700 | 34,590 |
| 2025/11/04 | 6,920 | 6,920 | 6,670 | 6,670 | 20,190 |
| 2025/10/31 | 6,910 | 6,930 | 6,841 | 6,930 | 23,140 |
| 2025/10/30 | 6,650 | 6,689 | 6,594 | 6,676 | 16,410 |
| 2025/10/29 | 6,501 | 6,636 | 6,501 | 6,632 | 24,300 |
| 2025/10/28 | 6,577 | 6,577 | 6,430 | 6,430 | 44,350 |
| 2025/10/27 | 6,717 | 6,800 | 6,621 | 6,757 | 41,680 |
| 2025/10/24 | 6,826 | 6,833 | 6,718 | 6,731 | 20,220 |
| 2025/10/23 | 6,699 | 6,825 | 6,605 | 6,824 | 57,200 |
| 2025/10/22 | 6,601 | 6,850 | 6,542 | 6,850 | 70,280 |
| 2025/10/21 | 7,440 | 7,449 | 7,083 | 7,150 | 31,140 |
| 2025/10/20 | 7,499 | 7,590 | 7,050 | 7,140 | 88,210 |
| 2025/10/17 | 8,156 | 8,389 | 7,874 | 7,999 | 64,480 |
| 2025/10/16 | 7,498 | 7,750 | 7,380 | 7,706 | 40,330 |
| 2025/10/15 | 7,247 | 7,377 | 7,168 | 7,305 | 32,400 |
| 2025/10/14 | 7,371 | 7,457 | 7,031 | 7,097 | 52,420 |
| 2025/10/10 | 6,875 | 6,972 | 6,808 | 6,971 | 50,870 |
| 2025/10/09 | 6,849 | 6,913 | 6,818 | 6,904 | 24,590 |
| 2025/10/08 | 6,682 | 6,840 | 6,663 | 6,837 | 33,150 |
| 2025/10/07 | 6,685 | 6,694 | 6,650 | 6,687 | 16,010 |
| 2025/10/06 | 6,598 | 6,690 | 6,560 | 6,657 | 24,450 |
| 2025/10/03 | 6,350 | 6,400 | 6,300 | 6,374 | 17,040 |
| 2025/10/02 | 6,375 | 6,448 | 6,319 | 6,380 | 31,620 |
| 2025/10/01 | 6,449 | 6,450 | 6,290 | 6,311 | 35,940 |
| 2025/09/30 | 6,420 | 6,644 | 6,385 | 6,475 | 78,600 |
| 2025/09/29 | 6,377 | 6,681 | 6,298 | 6,565 | 63,680 |
| 2025/09/26 | 6,152 | 6,188 | 6,125 | 6,171 | 29,630 |
| 2025/09/25 | 6,030 | 6,030 | 5,961 | 5,993 | 16,040 |
| 2025/09/24 | 5,985 | 6,045 | 5,919 | 5,987 | 47,770 |
| 2025/09/22 | 5,878 | 5,972 | 5,850 | 5,932 | 30,620 |
| 2025/09/19 | 5,650 | 5,733 | 5,648 | 5,714 | 14,640 |
| 2025/09/18 | 5,644 | 5,663 | 5,573 | 5,575 | 21,300 |
| 2025/09/17 | 5,771 | 5,771 | 5,610 | 5,635 | 34,210 |
| 2025/09/16 | 5,780 | 5,817 | 5,725 | 5,755 | 24,620 |
| 2025/09/12 | 5,600 | 5,698 | 5,583 | 5,680 | 11,820 |
| 2025/09/11 | 5,564 | 5,566 | 5,544 | 5,560 | 6,040 |
| 2025/09/10 | 5,521 | 5,561 | 5,490 | 5,555 | 13,980 |
| 2025/09/09 | 5,581 | 5,595 | 5,555 | 5,555 | 14,650 |
| 2025/09/08 | 5,555 | 5,573 | 5,494 | 5,539 | 16,350 |
| 2025/09/05 | 5,540 | 5,550 | 5,517 | 5,535 | 4,890 |
| 2025/09/04 | 5,600 | 5,600 | 5,515 | 5,532 | 7,990 |
| 2025/09/03 | 5,547 | 5,699 | 5,528 | 5,545 | 21,200 |
| 2025/09/02 | 5,481 | 5,523 | 5,461 | 5,510 | 11,110 |
| 2025/09/01 | 5,352 | 5,460 | 5,344 | 5,451 | 18,740 |
| 2025/08/29 | 5,232 | 5,242 | 5,203 | 5,221 | 4,990 |
| 2025/08/28 | 5,205 | 5,222 | 5,200 | 5,222 | 2,880 |
| 2025/08/27 | 5,230 | 5,234 | 5,203 | 5,204 | 5,920 |
| 2025/08/26 | 5,192 | 5,250 | 5,178 | 5,237 | 2,950 |
| 2025/08/25 | 5,238 | 5,249 | 5,222 | 5,240 | 3,150 |
| 2025/08/22 | 5,149 | 5,200 | 5,149 | 5,164 | 2,920 |
| 2025/08/21 | 5,108 | 5,111 | 5,089 | 5,093 | 3,110 |
| 2025/08/20 | 5,051 | 5,051 | 5,011 | 5,011 | 4,300 |
| 2025/08/19 | 5,151 | 5,151 | 5,111 | 5,111 | 2,380 |
| 2025/08/18 | 5,101 | 5,146 | 5,090 | 5,139 | 2,490 |
| 2025/08/15 | 5,136 | 5,136 | 5,102 | 5,116 | 3,440 |
| 2025/08/14 | 5,187 | 5,190 | 5,134 | 5,148 | 4,780 |
| 2025/08/13 | 5,115 | 5,180 | 5,115 | 5,175 | 5,550 |
| 2025/08/12 | 5,106 | 5,145 | 5,105 | 5,134 | 5,600 |
| 2025/08/08 | 5,146 | 5,166 | 5,121 | 5,148 | 20,760 |
| 2025/08/07 | 5,101 | 5,140 | 5,097 | 5,120 | 18,700 |
| 2025/08/06 | 5,091 | 5,126 | 5,091 | 5,102 | 5,990 |
| 2025/08/05 | 5,030 | 5,049 | 5,018 | 5,027 | 2,900 |
| 2025/08/04 | 4,994 | 5,039 | 4,958 | 5,030 | 6,630 |
| 2025/08/01 | 5,050 | 5,144 | 5,035 | 5,040 | 6,450 |
| 2025/07/31 | 5,100 | 5,100 | 5,045 | 5,066 | 6,760 |
| 2025/07/30 | 5,249 | 5,249 | 5,151 | 5,165 | 6,710 |
| 2025/07/29 | 5,185 | 5,185 | 5,167 | 5,181 | 2,550 |
| 2025/07/28 | 5,182 | 5,184 | 5,150 | 5,183 | 15,770 |
| 2025/07/25 | 5,243 | 5,294 | 5,235 | 5,236 | 8,340 |
| 2025/07/24 | 5,268 | 5,274 | 5,193 | 5,213 | 19,110 |
| 2025/07/23 | 5,290 | 5,299 | 5,248 | 5,282 | 21,970 |
| 2025/07/22 | 5,276 | 5,276 | 5,219 | 5,247 | 7,640 |
| 2025/07/18 | 5,192 | 5,198 | 5,161 | 5,194 | 6,770 |
| 2025/07/17 | 5,161 | 5,189 | 5,133 | 5,149 | 16,290 |
| 2025/07/16 | 5,169 | 5,169 | 5,142 | 5,153 | 5,480 |
| 2025/07/15 | 5,182 | 5,182 | 5,149 | 5,179 | 22,190 |
| 2025/07/14 | 5,218 | 5,272 | 5,179 | 5,268 | 59,200 |
| 2025/07/11 | 4,985 | 5,043 | 4,960 | 5,019 | 33,070 |
| 2025/07/10 | 4,889 | 4,890 | 4,854 | 4,882 | 4,950 |
| 2025/07/09 | 4,910 | 4,928 | 4,909 | 4,922 | 5,000 |
| 2025/07/08 | 4,899 | 4,928 | 4,872 | 4,917 | 4,680 |
| 2025/07/07 | 4,885 | 4,914 | 4,839 | 4,881 | 3,840 |
| 2025/07/04 | 4,850 | 4,883 | 4,821 | 4,850 | 6,360 |
| 2025/07/03 | 4,790 | 4,850 | 4,764 | 4,850 | 3,490 |
| 2025/07/02 | 4,741 | 4,758 | 4,724 | 4,740 | 3,540 |
| 2025/07/01 | 4,778 | 4,778 | 4,723 | 4,749 | 5,940 |
| 2025/06/30 | 4,787 | 4,787 | 4,732 | 4,760 | 9,200 |
| 2025/06/27 | 4,852 | 4,857 | 4,806 | 4,829 | 7,650 |
| 2025/06/26 | 4,822 | 4,823 | 4,793 | 4,794 | 3,700 |
| 2025/06/25 | 4,752 | 4,780 | 4,752 | 4,780 | 5,880 |
| 2025/06/24 | 4,796 | 4,817 | 4,780 | 4,780 | 6,930 |
| 2025/06/23 | 4,836 | 4,860 | 4,818 | 4,860 | 5,540 |
| 2025/06/20 | 4,840 | 4,845 | 4,745 | 4,749 | 10,000 |
| 2025/06/19 | 4,897 | 4,897 | 4,813 | 4,838 | 10,730 |
| 2025/06/18 | 4,947 | 4,955 | 4,920 | 4,950 | 8,480 |
| 2025/06/17 | 4,822 | 4,834 | 4,800 | 4,831 | 9,740 |
| 2025/06/16 | 4,807 | 4,807 | 4,779 | 4,800 | 7,530 |
| 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 |