WisdomTree 貴金属バスケット上場投信(1676)の株価時系列情報
WisdomTree 貴金属バスケット上場投信(1676)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 | 28,305 | 28,310 | 27,605 | 28,300 | 85 |
| 2025/06/12 | 28,330 | 28,330 | 27,670 | 28,305 | 13 |
| 2025/06/11 | 28,495 | 28,750 | 28,200 | 28,490 | 49 |
| 2025/06/10 | 28,785 | 32,000 | 28,100 | 29,995 | 70 |
| 2025/06/09 | 28,490 | 28,500 | 28,480 | 28,500 | 53 |
| 2025/06/06 | 27,990 | 28,000 | 27,670 | 28,000 | 20 |
| 2025/06/05 | 27,995 | 27,995 | 27,495 | 27,900 | 48 |
| 2025/06/04 | 27,875 | 27,995 | 27,875 | 27,995 | 21 |
| 2025/06/03 | 27,875 | 27,880 | 27,310 | 27,880 | 64 |
| 2025/06/02 | 27,885 | 27,885 | 26,100 | 27,595 | 43 |
| 2025/05/30 | 27,475 | 27,475 | 26,970 | 27,470 | 5 |
| 2025/05/28 | 27,480 | 27,480 | 27,480 | 27,480 | 4 |
| 2025/05/27 | 27,430 | 27,430 | 27,360 | 27,360 | 5 |
| 2025/05/26 | 26,930 | 26,930 | 26,600 | 26,930 | 6 |
| 2025/05/23 | 27,275 | 27,275 | 26,470 | 26,930 | 33 |
| 2025/05/22 | 27,090 | 27,275 | 27,090 | 27,275 | 16 |
| 2025/05/21 | 26,345 | 27,100 | 26,345 | 27,100 | 26 |
| 2025/05/20 | 26,875 | 26,875 | 25,570 | 26,300 | 126 |
| 2025/05/19 | 27,245 | 27,265 | 26,745 | 27,265 | 11 |
| 2025/05/16 | 26,750 | 26,750 | 26,650 | 26,745 | 8 |
| 2025/05/15 | 26,500 | 26,750 | 26,500 | 26,750 | 2 |
| 2025/05/14 | 26,990 | 26,995 | 26,580 | 26,995 | 4 |
| 2025/05/13 | 26,395 | 27,200 | 26,395 | 27,195 | 22 |
| 2025/05/12 | 27,105 | 27,400 | 27,105 | 27,395 | 6 |
| 2025/05/09 | 26,930 | 27,430 | 25,930 | 26,945 | 54 |
| 2025/05/08 | 27,895 | 27,895 | 27,125 | 27,295 | 8 |
| 2025/05/07 | 26,500 | 27,100 | 26,500 | 27,100 | 32 |
| 2025/05/02 | 27,500 | 27,895 | 26,690 | 26,900 | 110 |
| 2025/05/01 | 26,950 | 27,775 | 26,400 | 27,500 | 117 |
| 2025/04/30 | 27,760 | 27,785 | 26,510 | 27,785 | 77 |
| 2025/04/28 | 26,650 | 27,795 | 26,650 | 27,795 | 75 |
| 2025/04/25 | 27,215 | 27,735 | 27,150 | 27,735 | 124 |
| 2025/04/24 | 26,900 | 27,000 | 26,280 | 27,000 | 55 |
| 2025/04/23 | 27,230 | 27,230 | 26,225 | 26,440 | 55 |
| 2025/04/22 | 26,805 | 27,790 | 26,490 | 27,790 | 25 |
| 2025/04/21 | 26,305 | 26,805 | 26,305 | 26,780 | 6 |
| 2025/04/17 | 26,290 | 27,800 | 25,800 | 26,800 | 18 |
| 2025/04/16 | 27,790 | 27,790 | 27,790 | 27,790 | 35 |
| 2025/04/15 | 27,300 | 27,795 | 27,280 | 27,790 | 29 |
| 2025/04/14 | 25,805 | 27,435 | 25,210 | 25,800 | 96 |
| 2025/04/11 | 25,755 | 25,800 | 25,500 | 25,800 | 10 |
| 2025/04/10 | 27,965 | 27,965 | 25,210 | 25,255 | 37 |
| 2025/04/09 | 25,000 | 26,475 | 24,500 | 26,465 | 43 |
| 2025/04/08 | 25,470 | 27,975 | 24,970 | 27,975 | 28 |
| 2025/04/07 | 24,265 | 25,490 | 24,005 | 25,475 | 43 |
| 2025/04/04 | 26,405 | 26,405 | 25,500 | 25,500 | 14 |
| 2025/04/03 | 27,500 | 27,500 | 26,410 | 26,800 | 138 |
| 2025/04/02 | 27,580 | 27,580 | 27,400 | 27,400 | 11 |
| 2025/04/01 | 28,100 | 28,100 | 27,105 | 27,105 | 40 |
| 2025/03/31 | 27,860 | 27,860 | 26,675 | 27,150 | 24 |
| 2025/03/28 | 27,945 | 27,945 | 27,930 | 27,930 | 56 |
| 2025/03/27 | 27,280 | 27,510 | 26,420 | 27,510 | 112 |
| 2025/03/26 | 26,290 | 26,790 | 26,290 | 26,290 | 8 |
| 2025/03/25 | 27,320 | 27,320 | 27,290 | 27,290 | 4 |
| 2025/03/24 | 26,400 | 26,400 | 26,105 | 26,105 | 30 |
| 2025/03/21 | 26,990 | 26,990 | 26,015 | 26,400 | 34 |
| 2025/03/19 | 26,310 | 26,315 | 26,310 | 26,315 | 16 |
| 2025/03/18 | 26,345 | 26,350 | 26,300 | 26,300 | 37 |
| 2025/03/17 | 26,335 | 26,335 | 25,800 | 25,900 | 27 |
| 2025/03/14 | 25,900 | 25,900 | 25,900 | 25,900 | 3 |
| 2025/03/13 | 25,500 | 25,500 | 25,500 | 25,500 | 2 |
| 2025/03/12 | 25,445 | 25,445 | 25,445 | 25,445 | 3 |
| 2025/03/11 | 24,445 | 24,945 | 24,265 | 24,730 | 65 |
| 2025/03/10 | 25,635 | 25,635 | 24,955 | 25,440 | 19 |
| 2025/03/07 | 25,625 | 25,625 | 24,900 | 24,970 | 12 |
| 2025/03/05 | 25,550 | 25,550 | 25,200 | 25,200 | 173 |
| 2025/03/03 | 24,910 | 25,190 | 24,910 | 25,180 | 50 |
| 2025/02/28 | 25,695 | 25,695 | 25,055 | 25,055 | 16 |
| 2025/02/27 | 25,975 | 25,975 | 25,700 | 25,700 | 11 |
| 2025/02/26 | 26,000 | 26,000 | 25,535 | 25,990 | 25 |
| 2025/02/25 | 26,595 | 26,595 | 25,990 | 26,485 | 20 |
| 2025/02/21 | 26,595 | 26,595 | 25,555 | 25,990 | 48 |
| 2025/02/20 | 26,525 | 26,525 | 26,510 | 26,515 | 27 |
| 2025/02/18 | 26,130 | 26,130 | 26,125 | 26,130 | 3 |
| 2025/02/17 | 26,585 | 26,585 | 25,505 | 26,130 | 131 |
| 2025/02/14 | 26,275 | 26,365 | 26,275 | 26,365 | 24 |
| 2025/02/13 | 25,835 | 26,275 | 25,835 | 26,275 | 10 |
| 2025/02/12 | 26,000 | 26,005 | 26,000 | 26,005 | 20 |
| 2025/02/10 | 25,995 | 25,995 | 25,990 | 25,990 | 21 |
| 2025/02/07 | 25,995 | 25,995 | 25,330 | 25,495 | 70 |
| 2025/02/05 | 26,050 | 26,050 | 25,575 | 25,575 | 11 |
| 2025/02/04 | 26,000 | 26,000 | 25,995 | 25,995 | 15 |
| 2025/02/03 | 25,995 | 25,995 | 25,995 | 25,995 | 16 |
| 2025/01/31 | 25,360 | 25,785 | 25,000 | 25,785 | 163 |
| 2025/01/30 | 25,710 | 25,990 | 25,115 | 25,235 | 124 |
| 2025/01/29 | 25,985 | 25,990 | 25,205 | 25,210 | 30 |
| 2025/01/28 | 25,870 | 25,995 | 25,015 | 25,015 | 18 |
| 2025/01/27 | 25,875 | 25,875 | 25,875 | 25,875 | 3 |
| 2025/01/24 | 25,480 | 25,485 | 25,115 | 25,375 | 43 |
| 2025/01/23 | 25,995 | 25,995 | 25,480 | 25,480 | 27 |
| 2025/01/22 | 25,310 | 25,600 | 25,300 | 25,300 | 13 |
| 2025/01/21 | 24,585 | 25,310 | 24,585 | 25,310 | 17 |
| 2025/01/20 | 25,510 | 25,510 | 25,085 | 25,085 | 9 |
| 2025/01/17 | 25,920 | 25,920 | 25,010 | 25,010 | 35 |
| 2025/01/16 | 25,715 | 25,715 | 25,715 | 25,715 | 10 |
| 2025/01/15 | 24,725 | 25,215 | 24,715 | 25,215 | 14 |
| 2025/01/14 | 25,890 | 25,890 | 25,725 | 25,725 | 13 |
| 2025/01/10 | 25,390 | 25,390 | 25,390 | 25,390 | 1 |
| 2025/01/07 | 24,335 | 24,835 | 24,335 | 24,715 | 55 |
| 2024/12/30 | 24,995 | 24,995 | 24,825 | 24,825 | 3 |
| 2024/12/27 | 24,995 | 24,995 | 24,160 | 24,160 | 20 |
| 2024/12/25 | 25,500 | 25,500 | 25,500 | 25,500 | 5 |
| 2024/12/23 | 24,425 | 24,425 | 24,425 | 24,425 | 12 |
| 2024/12/20 | 24,505 | 24,505 | 24,005 | 24,065 | 17 |
| 2024/12/19 | 23,505 | 23,505 | 23,505 | 23,505 | 12 |
| 2024/12/16 | 24,005 | 24,335 | 24,005 | 24,235 | 283 |
| 2024/12/13 | 24,735 | 24,735 | 24,235 | 24,460 | 79 |
| 2024/12/12 | 25,220 | 25,220 | 24,565 | 24,565 | 30 |
| 2024/12/11 | 24,895 | 28,255 | 23,525 | 24,820 | 2,517 |
| 2024/12/10 | 24,615 | 24,615 | 24,075 | 24,500 | 17 |
| 2024/12/09 | 25,445 | 25,445 | 23,560 | 23,735 | 166 |
| 2024/12/06 | 24,185 | 24,185 | 24,125 | 24,125 | 3 |
| 2024/12/05 | 24,080 | 24,080 | 24,080 | 24,080 | 1 |
| 2024/12/03 | 24,080 | 24,080 | 23,690 | 24,080 | 9 |
| 2024/12/02 | 25,275 | 25,275 | 24,270 | 24,270 | 7 |
| 2024/11/29 | 24,210 | 24,275 | 24,210 | 24,275 | 3 |
| 2024/11/28 | 24,210 | 24,210 | 23,350 | 23,800 | 130 |
| 2024/11/27 | 24,500 | 24,500 | 24,500 | 24,500 | 2 |
| 2024/11/26 | 24,515 | 24,515 | 24,030 | 24,395 | 29 |
| 2024/11/25 | 25,535 | 25,535 | 24,425 | 24,670 | 11 |
| 2024/11/22 | 25,170 | 25,170 | 25,170 | 25,170 | 11 |
| 2024/11/21 | 25,250 | 25,250 | 24,750 | 25,240 | 49 |
| 2024/11/20 | 25,155 | 25,210 | 25,155 | 25,210 | 17 |
| 2024/11/19 | 24,805 | 24,865 | 24,805 | 24,865 | 20 |
| 2024/11/18 | 24,305 | 24,305 | 24,305 | 24,305 | 1 |
| 2024/11/15 | 24,135 | 24,420 | 24,135 | 24,420 | 11 |
| 2024/11/14 | 24,065 | 24,065 | 24,000 | 24,000 | 80 |
| 2024/11/13 | 24,555 | 24,565 | 24,555 | 24,565 | 30 |
| 2024/11/12 | 24,640 | 24,640 | 24,045 | 24,420 | 106 |
| 2024/11/11 | 25,010 | 25,020 | 24,510 | 25,020 | 35 |
| 2024/11/08 | 25,470 | 25,470 | 25,420 | 25,420 | 116 |
| 2024/11/07 | 25,270 | 25,270 | 25,000 | 25,000 | 47 |
| 2024/11/06 | 25,020 | 25,800 | 25,020 | 25,800 | 9 |
| 2024/11/05 | 25,660 | 25,660 | 25,020 | 25,020 | 54 |
| 2024/11/01 | 25,845 | 25,845 | 25,345 | 25,600 | 34 |
| 2024/10/31 | 25,945 | 26,365 | 25,770 | 26,365 | 47 |
| 2024/10/30 | 26,900 | 26,905 | 26,415 | 26,780 | 104 |
| 2024/10/29 | 26,000 | 26,550 | 26,000 | 26,495 | 63 |
| 2024/10/28 | 25,795 | 26,410 | 25,795 | 25,895 | 24 |
| 2024/10/25 | 25,795 | 26,095 | 25,375 | 25,785 | 105 |
| 2024/10/24 | 25,475 | 25,960 | 25,475 | 25,800 | 61 |
| 2024/10/23 | 26,005 | 26,010 | 25,555 | 25,975 | 93 |
| 2024/10/22 | 25,300 | 25,520 | 25,300 | 25,520 | 37 |
| 2024/10/21 | 25,000 | 25,460 | 25,000 | 25,300 | 17 |
| 2024/10/18 | 24,530 | 24,985 | 24,530 | 24,985 | 9 |
| 2024/10/17 | 24,305 | 24,305 | 24,305 | 24,305 | 1 |
| 2024/10/15 | 24,020 | 24,020 | 24,020 | 24,020 | 5 |
| 2024/10/11 | 24,000 | 24,020 | 23,735 | 24,015 | 40 |
| 2024/10/09 | 23,120 | 23,550 | 23,120 | 23,550 | 42 |
| 2024/10/08 | 23,505 | 23,505 | 23,505 | 23,505 | 2 |
| 2024/10/07 | 23,685 | 24,370 | 23,685 | 24,005 | 27 |
| 2024/10/04 | 23,695 | 23,695 | 23,685 | 23,685 | 10 |
| 2024/10/03 | 23,505 | 23,695 | 23,505 | 23,695 | 2 |
| 2024/10/02 | 23,200 | 23,200 | 23,200 | 23,200 | 1 |
| 2024/10/01 | 23,305 | 23,305 | 23,305 | 23,305 | 1 |
| 2024/09/30 | 23,265 | 23,265 | 22,780 | 22,780 | 10 |
| 2024/09/27 | 23,985 | 23,985 | 23,485 | 23,955 | 50 |
| 2024/09/26 | 23,305 | 23,305 | 23,305 | 23,305 | 1 |
| 2024/09/25 | 23,300 | 23,300 | 23,300 | 23,300 | 1 |
| 2024/09/24 | 23,185 | 23,230 | 23,185 | 23,230 | 13 |
| 2024/09/20 | 23,650 | 23,650 | 22,900 | 22,900 | 6 |
| 2024/09/19 | 22,650 | 22,650 | 22,650 | 22,650 | 22 |
| 2024/09/18 | 22,435 | 22,790 | 22,435 | 22,690 | 14 |
| 2024/09/17 | 22,670 | 22,670 | 22,200 | 22,300 | 121 |
| 2024/09/12 | 22,060 | 22,060 | 22,060 | 22,060 | 5 |
| 2024/09/10 | 21,605 | 21,795 | 21,245 | 21,505 | 66 |
| 2024/09/09 | 21,430 | 21,430 | 21,430 | 21,430 | 17 |
| 2024/09/06 | 21,500 | 21,500 | 21,500 | 21,500 | 1 |
| 2024/09/05 | 21,160 | 21,690 | 21,160 | 21,690 | 35 |
| 2024/09/04 | 21,605 | 21,675 | 21,360 | 21,605 | 344 |
| 2024/09/03 | 22,395 | 22,395 | 22,395 | 22,395 | 5 |
| 2024/09/02 | 22,235 | 22,235 | 22,235 | 22,235 | 1 |
| 2024/08/30 | 22,425 | 22,425 | 22,405 | 22,405 | 41 |
| 2024/08/29 | 22,190 | 22,290 | 21,805 | 22,290 | 4 |
| 2024/08/28 | 22,385 | 22,385 | 22,365 | 22,365 | 102 |
| 2024/08/27 | 22,405 | 22,420 | 22,025 | 22,390 | 264 |
| 2024/08/26 | 22,260 | 22,260 | 22,240 | 22,260 | 35 |
| 2024/08/23 | 22,270 | 22,275 | 22,160 | 22,260 | 36 |
| 2024/08/22 | 23,995 | 23,995 | 23,995 | 23,995 | 2 |
| 2024/08/20 | 22,520 | 22,520 | 22,520 | 22,520 | 2 |
| 2024/08/19 | 22,550 | 22,550 | 22,550 | 22,550 | 5 |
| 2024/08/16 | 22,505 | 22,505 | 22,505 | 22,505 | 2 |
| 2024/08/15 | 21,945 | 21,945 | 21,945 | 21,945 | 25 |
| 2024/08/14 | 22,080 | 22,080 | 22,080 | 22,080 | 2 |
| 2024/08/13 | 22,110 | 22,110 | 22,075 | 22,080 | 13 |
| 2024/08/09 | 21,590 | 21,590 | 21,590 | 21,590 | 10 |
| 2024/08/07 | 20,195 | 21,130 | 20,195 | 21,130 | 6 |
| 2024/08/06 | 20,720 | 20,900 | 20,675 | 20,900 | 5 |
| 2024/08/05 | 21,960 | 22,000 | 21,220 | 21,220 | 18 |
| 2024/08/02 | 22,565 | 22,565 | 22,515 | 22,515 | 12 |
| 2024/08/01 | 22,920 | 22,920 | 22,520 | 22,520 | 7 |
| 2024/07/31 | 22,420 | 22,420 | 22,420 | 22,420 | 1 |
| 2024/07/30 | 22,420 | 22,420 | 22,420 | 22,420 | 1 |
| 2024/07/29 | 22,200 | 22,425 | 22,200 | 22,390 | 3 |
| 2024/07/26 | 22,200 | 22,200 | 22,200 | 22,200 | 22 |
| 2024/07/25 | 22,600 | 22,600 | 22,600 | 22,600 | 1 |
| 2024/07/24 | 22,640 | 22,930 | 22,640 | 22,930 | 48 |
| 2024/07/23 | 23,095 | 23,095 | 22,830 | 22,830 | 18 |
| 2024/07/22 | 23,600 | 23,600 | 23,260 | 23,260 | 21 |
| 2024/07/19 | 23,495 | 23,705 | 23,440 | 23,440 | 21 |