WisdomTree 白金上場投信(1674)の株価時系列情報
WisdomTree 白金上場投信(1674)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 19,250 | 19,250 | 18,895 | 18,895 | 1,226 |
| 2025/07/29 | 19,780 | 19,780 | 18,900 | 19,260 | 3,417 |
| 2025/07/28 | 19,235 | 19,900 | 19,235 | 19,460 | 2,835 |
| 2025/07/25 | 19,090 | 19,625 | 19,005 | 19,235 | 2,191 |
| 2025/07/24 | 19,760 | 19,760 | 18,840 | 18,900 | 5,430 |
| 2025/07/23 | 21,800 | 21,800 | 19,715 | 19,790 | 8,074 |
| 2025/07/22 | 22,045 | 22,050 | 20,510 | 21,300 | 5,176 |
| 2025/07/18 | 20,290 | 22,000 | 19,925 | 21,830 | 4,672 |
| 2025/07/17 | 19,230 | 20,000 | 19,175 | 19,555 | 2,144 |
| 2025/07/16 | 18,885 | 18,950 | 18,805 | 18,950 | 565 |
| 2025/07/15 | 18,800 | 18,905 | 18,700 | 18,855 | 956 |
| 2025/07/14 | 18,900 | 19,010 | 18,720 | 18,945 | 1,274 |
| 2025/07/11 | 18,550 | 18,550 | 18,400 | 18,500 | 1,431 |
| 2025/07/10 | 18,335 | 18,645 | 18,090 | 18,190 | 839 |
| 2025/07/09 | 18,515 | 18,695 | 18,435 | 18,525 | 1,263 |
| 2025/07/08 | 18,800 | 18,990 | 18,520 | 18,725 | 1,067 |
| 2025/07/07 | 18,820 | 18,820 | 18,420 | 18,600 | 1,079 |
| 2025/07/04 | 18,965 | 18,965 | 18,215 | 18,420 | 640 |
| 2025/07/03 | 18,555 | 19,135 | 18,555 | 18,615 | 1,430 |
| 2025/07/02 | 17,810 | 17,995 | 17,805 | 17,850 | 991 |
| 2025/07/01 | 18,040 | 18,345 | 17,700 | 17,745 | 1,309 |
| 2025/06/30 | 18,000 | 18,345 | 17,525 | 18,195 | 2,360 |
| 2025/06/27 | 19,000 | 19,250 | 18,155 | 18,355 | 3,951 |
| 2025/06/26 | 17,920 | 18,480 | 17,685 | 18,290 | 2,759 |
| 2025/06/25 | 17,395 | 18,280 | 17,375 | 17,520 | 2,015 |
| 2025/06/24 | 17,315 | 17,995 | 17,040 | 17,055 | 1,867 |
| 2025/06/23 | 16,950 | 17,260 | 16,850 | 17,165 | 2,178 |
| 2025/06/20 | 17,500 | 17,570 | 16,980 | 17,025 | 2,725 |
| 2025/06/19 | 17,985 | 17,985 | 17,325 | 17,580 | 3,483 |
| 2025/06/18 | 16,735 | 17,000 | 16,710 | 16,880 | 1,765 |
| 2025/06/17 | 16,480 | 16,775 | 16,440 | 16,595 | 1,311 |
| 2025/06/16 | 16,385 | 16,485 | 16,195 | 16,370 | 2,481 |
| 2025/06/13 | 17,000 | 17,195 | 16,505 | 16,850 | 1,976 |
| 2025/06/12 | 16,800 | 16,970 | 16,625 | 16,715 | 2,537 |
| 2025/06/11 | 16,460 | 16,800 | 16,105 | 16,750 | 2,864 |
| 2025/06/10 | 16,450 | 16,470 | 15,860 | 16,060 | 2,518 |
| 2025/06/09 | 15,560 | 16,090 | 15,405 | 16,090 | 1,340 |
| 2025/06/06 | 14,940 | 15,370 | 14,930 | 15,370 | 819 |
| 2025/06/05 | 14,330 | 14,480 | 14,235 | 14,340 | 771 |
| 2025/06/04 | 14,200 | 14,340 | 14,200 | 14,235 | 217 |
| 2025/06/03 | 13,965 | 13,980 | 13,860 | 13,980 | 147 |
| 2025/06/02 | 14,150 | 14,150 | 13,755 | 13,830 | 594 |
| 2025/05/30 | 14,105 | 14,275 | 14,105 | 14,150 | 209 |
| 2025/05/29 | 14,350 | 14,535 | 14,325 | 14,385 | 1,123 |
| 2025/05/28 | 14,235 | 14,315 | 14,215 | 14,280 | 318 |
| 2025/05/27 | 14,175 | 14,225 | 14,030 | 14,215 | 656 |
| 2025/05/26 | 14,280 | 14,350 | 14,225 | 14,310 | 670 |
| 2025/05/23 | 14,255 | 14,350 | 14,180 | 14,340 | 1,140 |
| 2025/05/22 | 14,015 | 14,175 | 14,015 | 14,110 | 1,616 |
| 2025/05/21 | 13,825 | 13,900 | 13,715 | 13,760 | 1,028 |
| 2025/05/20 | 13,395 | 13,395 | 13,215 | 13,225 | 327 |
| 2025/05/19 | 13,395 | 13,395 | 13,220 | 13,225 | 37 |
| 2025/05/16 | 13,245 | 13,280 | 13,175 | 13,175 | 87 |
| 2025/05/15 | 13,235 | 13,445 | 13,090 | 13,090 | 98 |
| 2025/05/14 | 13,385 | 13,470 | 13,355 | 13,445 | 296 |
| 2025/05/13 | 13,320 | 13,425 | 13,260 | 13,355 | 317 |
| 2025/05/12 | 13,370 | 13,430 | 13,160 | 13,430 | 681 |
| 2025/05/09 | 13,130 | 13,155 | 13,025 | 13,145 | 260 |
| 2025/05/08 | 12,925 | 12,990 | 12,835 | 12,925 | 96 |
| 2025/05/07 | 12,975 | 12,975 | 12,735 | 12,920 | 122 |
| 2025/05/02 | 12,800 | 12,970 | 12,800 | 12,970 | 470 |
| 2025/05/01 | 12,990 | 12,990 | 12,635 | 12,710 | 128 |
| 2025/04/30 | 13,205 | 13,205 | 12,780 | 12,850 | 1,096 |
| 2025/04/28 | 12,950 | 12,950 | 12,740 | 12,770 | 173 |
| 2025/04/25 | 12,830 | 12,830 | 12,750 | 12,750 | 76 |
| 2025/04/24 | 12,770 | 12,785 | 12,660 | 12,725 | 666 |
| 2025/04/23 | 12,530 | 12,740 | 12,265 | 12,500 | 605 |
| 2025/04/22 | 12,500 | 12,545 | 12,480 | 12,480 | 320 |
| 2025/04/21 | 12,635 | 12,635 | 12,530 | 12,565 | 225 |
| 2025/04/18 | 12,755 | 12,755 | 12,480 | 12,715 | 94 |
| 2025/04/17 | 12,650 | 12,745 | 12,620 | 12,620 | 133 |
| 2025/04/16 | 12,590 | 12,590 | 12,510 | 12,510 | 121 |
| 2025/04/15 | 12,480 | 12,780 | 12,465 | 12,465 | 345 |
| 2025/04/14 | 12,530 | 12,540 | 12,420 | 12,440 | 398 |
| 2025/04/11 | 12,520 | 12,520 | 12,290 | 12,400 | 567 |
| 2025/04/10 | 12,670 | 12,675 | 12,540 | 12,665 | 561 |
| 2025/04/09 | 12,500 | 12,500 | 12,280 | 12,280 | 329 |
| 2025/04/08 | 12,475 | 12,825 | 12,430 | 12,600 | 377 |
| 2025/04/07 | 12,300 | 12,695 | 12,015 | 12,425 | 1,251 |
| 2025/04/04 | 12,895 | 12,895 | 12,510 | 12,785 | 1,236 |
| 2025/04/03 | 13,530 | 13,530 | 13,125 | 13,175 | 723 |
| 2025/04/02 | 13,560 | 13,610 | 13,515 | 13,540 | 472 |
| 2025/04/01 | 13,800 | 13,800 | 13,340 | 13,605 | 764 |
| 2025/03/31 | 13,700 | 13,700 | 13,450 | 13,500 | 212 |
| 2025/03/28 | 13,665 | 13,665 | 13,600 | 13,665 | 596 |
| 2025/03/27 | 13,475 | 13,475 | 13,425 | 13,445 | 155 |
| 2025/03/26 | 13,485 | 13,505 | 13,480 | 13,500 | 47 |
| 2025/03/25 | 13,555 | 13,555 | 13,445 | 13,520 | 149 |
| 2025/03/24 | 13,515 | 13,515 | 13,430 | 13,475 | 113 |
| 2025/03/21 | 13,470 | 13,560 | 13,410 | 13,470 | 179 |
| 2025/03/19 | 13,730 | 13,775 | 13,330 | 13,685 | 177 |
| 2025/03/18 | 13,685 | 13,795 | 13,665 | 13,790 | 683 |
| 2025/03/17 | 13,685 | 13,685 | 13,385 | 13,645 | 218 |
| 2025/03/14 | 13,545 | 13,665 | 13,540 | 13,660 | 386 |
| 2025/03/13 | 13,540 | 13,540 | 13,300 | 13,305 | 79 |
| 2025/03/12 | 13,400 | 13,400 | 13,220 | 13,350 | 321 |
| 2025/03/11 | 13,100 | 13,105 | 13,025 | 13,100 | 70 |
| 2025/03/10 | 13,415 | 13,415 | 13,025 | 13,065 | 206 |
| 2025/03/07 | 13,380 | 13,380 | 13,155 | 13,335 | 437 |
| 2025/03/06 | 13,350 | 13,525 | 13,260 | 13,380 | 666 |
| 2025/03/05 | 13,365 | 13,365 | 13,220 | 13,350 | 121 |
| 2025/03/04 | 13,405 | 13,405 | 13,230 | 13,365 | 117 |
| 2025/03/03 | 13,340 | 13,490 | 13,240 | 13,345 | 162 |
| 2025/02/28 | 13,510 | 13,510 | 13,150 | 13,335 | 297 |
| 2025/02/27 | 13,240 | 13,545 | 13,240 | 13,520 | 536 |
| 2025/02/26 | 13,320 | 13,555 | 13,205 | 13,415 | 177 |
| 2025/02/25 | 13,590 | 13,595 | 13,250 | 13,320 | 817 |
| 2025/02/21 | 13,680 | 13,680 | 13,500 | 13,600 | 67 |
| 2025/02/20 | 13,600 | 13,600 | 13,440 | 13,570 | 573 |
| 2025/02/19 | 13,685 | 13,785 | 13,620 | 13,650 | 421 |
| 2025/02/18 | 13,685 | 13,770 | 13,500 | 13,755 | 670 |
| 2025/02/17 | 13,740 | 14,020 | 13,720 | 13,765 | 749 |
| 2025/02/14 | 14,375 | 14,375 | 14,170 | 14,200 | 379 |
| 2025/02/13 | 14,125 | 14,395 | 14,045 | 14,160 | 1,687 |
| 2025/02/12 | 13,855 | 13,865 | 13,760 | 13,825 | 635 |
| 2025/02/10 | 13,725 | 13,925 | 13,620 | 13,650 | 207 |
| 2025/02/07 | 13,745 | 13,810 | 13,730 | 13,730 | 661 |
| 2025/02/06 | 13,920 | 13,920 | 13,730 | 13,730 | 103 |
| 2025/02/05 | 13,860 | 13,860 | 13,700 | 13,705 | 69 |
| 2025/02/04 | 13,770 | 13,990 | 13,750 | 13,750 | 474 |
| 2025/02/03 | 13,955 | 14,005 | 13,755 | 13,755 | 567 |
| 2025/01/31 | 13,690 | 13,950 | 13,690 | 13,835 | 1,413 |
| 2025/01/30 | 13,610 | 13,620 | 13,455 | 13,520 | 183 |
| 2025/01/29 | 13,505 | 13,555 | 13,455 | 13,495 | 208 |
| 2025/01/28 | 13,440 | 13,515 | 13,440 | 13,515 | 151 |
| 2025/01/27 | 13,575 | 13,610 | 13,540 | 13,565 | 499 |
| 2025/01/24 | 13,520 | 13,705 | 13,520 | 13,615 | 1,460 |
| 2025/01/23 | 13,900 | 13,915 | 13,600 | 13,630 | 1,455 |
| 2025/01/22 | 13,470 | 13,610 | 13,470 | 13,600 | 684 |
| 2025/01/21 | 13,495 | 13,700 | 13,450 | 13,465 | 47 |
| 2025/01/20 | 13,520 | 13,520 | 13,430 | 13,450 | 231 |
| 2025/01/17 | 13,420 | 13,450 | 13,300 | 13,340 | 686 |
| 2025/01/16 | 13,910 | 13,910 | 13,465 | 13,565 | 879 |
| 2025/01/15 | 13,910 | 13,910 | 13,565 | 13,610 | 669 |
| 2025/01/14 | 13,950 | 13,950 | 13,765 | 13,865 | 408 |
| 2025/01/10 | 13,745 | 13,990 | 13,745 | 13,975 | 394 |
| 2025/01/09 | 13,900 | 13,900 | 13,800 | 13,800 | 301 |
| 2025/01/08 | 13,715 | 13,810 | 13,715 | 13,790 | 776 |
| 2025/01/07 | 13,510 | 13,625 | 13,510 | 13,615 | 381 |
| 2025/01/06 | 13,595 | 13,595 | 13,405 | 13,545 | 193 |
| 2024/12/30 | 13,250 | 13,520 | 13,250 | 13,350 | 243 |
| 2024/12/27 | 13,515 | 13,590 | 13,515 | 13,560 | 418 |
| 2024/12/26 | 13,610 | 13,670 | 13,515 | 13,515 | 171 |
| 2024/12/25 | 13,605 | 13,610 | 13,435 | 13,610 | 325 |
| 2024/12/24 | 13,445 | 13,590 | 13,445 | 13,570 | 463 |
| 2024/12/23 | 13,325 | 13,515 | 13,325 | 13,435 | 1,008 |
| 2024/12/20 | 13,305 | 13,330 | 13,215 | 13,270 | 481 |
| 2024/12/19 | 13,040 | 13,265 | 13,040 | 13,240 | 509 |
| 2024/12/18 | 13,235 | 13,250 | 13,200 | 13,245 | 299 |
| 2024/12/17 | 13,265 | 13,400 | 13,155 | 13,215 | 933 |
| 2024/12/16 | 13,055 | 13,055 | 13,000 | 13,020 | 588 |
| 2024/12/13 | 13,185 | 13,200 | 13,050 | 13,080 | 494 |
| 2024/12/12 | 13,185 | 13,240 | 13,125 | 13,235 | 455 |
| 2024/12/11 | 13,110 | 13,170 | 13,030 | 13,095 | 427 |
| 2024/12/10 | 13,055 | 13,185 | 13,000 | 13,030 | 250 |
| 2024/12/09 | 12,960 | 13,260 | 12,780 | 12,875 | 505 |
| 2024/12/06 | 13,055 | 13,055 | 12,920 | 13,020 | 281 |
| 2024/12/05 | 13,275 | 13,375 | 13,015 | 13,060 | 647 |
| 2024/12/04 | 13,180 | 13,180 | 13,040 | 13,135 | 301 |
| 2024/12/03 | 13,030 | 13,045 | 13,000 | 13,035 | 282 |
| 2024/12/02 | 13,035 | 13,340 | 13,005 | 13,020 | 858 |
| 2024/11/29 | 13,130 | 13,130 | 12,905 | 13,005 | 780 |
| 2024/11/28 | 13,030 | 13,030 | 12,905 | 12,955 | 658 |
| 2024/11/27 | 13,050 | 13,080 | 13,010 | 13,035 | 517 |
| 2024/11/26 | 13,285 | 13,285 | 13,195 | 13,195 | 839 |
| 2024/11/25 | 13,700 | 13,740 | 13,450 | 13,485 | 287 |
| 2024/11/22 | 13,650 | 13,750 | 13,625 | 13,630 | 153 |
| 2024/11/21 | 13,895 | 13,895 | 13,675 | 13,755 | 327 |
| 2024/11/20 | 13,995 | 13,995 | 13,845 | 13,865 | 286 |
| 2024/11/19 | 13,945 | 13,945 | 13,695 | 13,800 | 467 |
| 2024/11/18 | 13,355 | 13,545 | 13,355 | 13,545 | 280 |
| 2024/11/15 | 13,645 | 13,645 | 13,450 | 13,450 | 450 |
| 2024/11/14 | 13,810 | 13,810 | 13,375 | 13,395 | 275 |
| 2024/11/13 | 13,500 | 13,595 | 13,410 | 13,510 | 302 |
| 2024/11/12 | 13,610 | 13,645 | 13,345 | 13,345 | 408 |
| 2024/11/11 | 13,885 | 13,885 | 13,655 | 13,805 | 512 |
| 2024/11/08 | 14,050 | 14,090 | 13,900 | 13,910 | 315 |
| 2024/11/07 | 13,910 | 14,015 | 13,905 | 13,905 | 621 |
| 2024/11/06 | 13,910 | 14,075 | 13,885 | 14,000 | 372 |
| 2024/11/05 | 13,840 | 13,915 | 13,720 | 13,795 | 567 |
| 2024/11/01 | 14,035 | 14,035 | 13,845 | 13,875 | 540 |
| 2024/10/31 | 14,390 | 14,390 | 14,120 | 14,120 | 868 |
| 2024/10/30 | 14,820 | 14,845 | 14,745 | 14,755 | 1,077 |
| 2024/10/29 | 14,560 | 14,740 | 14,550 | 14,695 | 1,076 |
| 2024/10/28 | 14,480 | 14,585 | 14,295 | 14,390 | 461 |
| 2024/10/25 | 14,350 | 14,415 | 13,925 | 14,115 | 1,118 |
| 2024/10/24 | 14,350 | 14,475 | 14,170 | 14,475 | 1,107 |
| 2024/10/23 | 14,320 | 14,520 | 14,280 | 14,505 | 1,235 |
| 2024/10/22 | 13,995 | 14,135 | 13,710 | 13,935 | 2,238 |
| 2024/10/21 | 13,895 | 14,150 | 13,885 | 14,035 | 967 |
| 2024/10/18 | 13,845 | 13,845 | 13,700 | 13,805 | 378 |
| 2024/10/17 | 13,660 | 13,805 | 13,620 | 13,805 | 502 |
| 2024/10/16 | 13,525 | 13,640 | 13,465 | 13,600 | 115 |
| 2024/10/15 | 13,590 | 13,650 | 13,510 | 13,555 | 329 |
| 2024/10/11 | 13,315 | 13,315 | 13,205 | 13,300 | 391 |
| 2024/10/10 | 13,080 | 13,230 | 12,860 | 13,225 | 305 |
| 2024/10/09 | 13,095 | 13,095 | 12,950 | 13,080 | 248 |
| 2024/10/08 | 13,420 | 13,420 | 13,155 | 13,185 | 368 |
| 2024/10/07 | 13,565 | 13,575 | 13,495 | 13,500 | 236 |
| 2024/10/04 | 13,310 | 13,495 | 13,310 | 13,490 | 126 |