WisdomTree ブロード上場投信(1684)の株価時系列情報
WisdomTree ブロード上場投信(1684)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 |
|---|---|---|---|---|---|
| 2024/07/25 | 1,688 | 1,688 | 1,631 | 1,631 | 160 |
| 2024/07/24 | 1,680 | 1,687 | 1,665 | 1,665 | 990 |
| 2024/07/23 | 1,700 | 1,707 | 1,700 | 1,707 | 450 |
| 2024/07/18 | 1,721 | 1,721 | 1,700 | 1,700 | 40 |
| 2024/07/17 | 1,753 | 1,753 | 1,740 | 1,740 | 60 |
| 2024/07/16 | 1,751 | 1,768 | 1,728 | 1,756 | 310 |
| 2024/07/12 | 1,773 | 1,783 | 1,773 | 1,783 | 200 |
| 2024/07/11 | 1,801 | 1,807 | 1,801 | 1,807 | 140 |
| 2024/07/10 | 1,801 | 1,801 | 1,801 | 1,801 | 10 |
| 2024/07/09 | 1,801 | 1,801 | 1,801 | 1,801 | 10 |
| 2024/07/08 | 1,821 | 1,821 | 1,813 | 1,813 | 140 |
| 2024/07/05 | 1,825 | 1,825 | 1,823 | 1,823 | 30 |
| 2024/07/03 | 1,729 | 1,815 | 1,729 | 1,815 | 220 |
| 2024/07/01 | 1,797 | 1,797 | 1,797 | 1,797 | 10 |
| 2024/06/28 | 1,785 | 1,805 | 1,785 | 1,799 | 170 |
| 2024/06/26 | 1,805 | 1,805 | 1,799 | 1,799 | 290 |
| 2024/06/25 | 1,804 | 1,804 | 1,800 | 1,800 | 60 |
| 2024/06/24 | 1,799 | 1,799 | 1,799 | 1,799 | 70 |
| 2024/06/21 | 1,791 | 1,791 | 1,791 | 1,791 | 10 |
| 2024/06/20 | 1,800 | 1,800 | 1,776 | 1,776 | 60 |
| 2024/06/17 | 1,795 | 1,795 | 1,795 | 1,795 | 150 |
| 2024/06/14 | 1,798 | 1,798 | 1,768 | 1,778 | 310 |
| 2024/06/13 | 1,737 | 1,761 | 1,737 | 1,759 | 220 |
| 2024/06/10 | 1,784 | 1,784 | 1,753 | 1,753 | 40 |
| 2024/06/07 | 1,739 | 1,761 | 1,739 | 1,761 | 20 |
| 2024/06/05 | 1,734 | 1,734 | 1,720 | 1,720 | 630 |
| 2024/06/04 | 1,797 | 1,798 | 1,758 | 1,758 | 320 |
| 2024/06/03 | 1,789 | 1,814 | 1,789 | 1,813 | 90 |
| 2024/05/31 | 1,789 | 1,789 | 1,789 | 1,789 | 20 |
| 2024/05/29 | 1,771 | 1,848 | 1,771 | 1,832 | 120 |
| 2024/05/28 | 1,785 | 1,794 | 1,785 | 1,794 | 30 |
| 2024/05/23 | 1,825 | 1,825 | 1,817 | 1,817 | 20 |
| 2024/05/22 | 1,815 | 1,825 | 1,815 | 1,825 | 30 |
| 2024/05/21 | 1,900 | 1,900 | 1,868 | 1,868 | 110 |
| 2024/05/20 | 1,795 | 1,800 | 1,794 | 1,800 | 730 |
| 2024/05/17 | 1,781 | 1,781 | 1,781 | 1,781 | 90 |
| 2024/05/16 | 1,726 | 1,755 | 1,726 | 1,755 | 680 |
| 2024/05/14 | 1,763 | 1,763 | 1,763 | 1,763 | 60 |
| 2024/05/13 | 1,742 | 1,742 | 1,742 | 1,742 | 30 |
| 2024/05/09 | 1,736 | 1,886 | 1,736 | 1,886 | 70 |
| 2024/05/07 | 1,769 | 1,769 | 1,730 | 1,730 | 310 |
| 2024/05/01 | 1,887 | 1,887 | 1,718 | 1,734 | 80 |
| 2024/04/30 | 1,745 | 1,811 | 1,745 | 1,811 | 650 |
| 2024/04/25 | 1,744 | 1,744 | 1,744 | 1,744 | 10 |
| 2024/04/24 | 1,744 | 1,744 | 1,744 | 1,744 | 60 |
| 2024/04/22 | 1,776 | 1,776 | 1,711 | 1,729 | 1,140 |
| 2024/04/19 | 1,724 | 1,725 | 1,724 | 1,725 | 110 |
| 2024/04/18 | 1,764 | 1,764 | 1,724 | 1,724 | 20 |
| 2024/04/17 | 1,767 | 1,767 | 1,767 | 1,767 | 20 |
| 2024/04/16 | 1,781 | 1,781 | 1,780 | 1,781 | 260 |
| 2024/04/15 | 1,720 | 1,768 | 1,720 | 1,768 | 550 |
| 2024/04/12 | 1,713 | 1,719 | 1,713 | 1,719 | 20 |
| 2024/04/11 | 1,756 | 1,756 | 1,753 | 1,753 | 220 |
| 2024/04/10 | 1,744 | 1,744 | 1,744 | 1,744 | 60 |
| 2024/04/04 | 1,709 | 1,729 | 1,709 | 1,729 | 30 |
| 2024/04/03 | 1,643 | 1,669 | 1,643 | 1,669 | 20 |
| 2024/04/02 | 1,625 | 1,625 | 1,625 | 1,625 | 10 |
| 2024/04/01 | 1,635 | 1,635 | 1,635 | 1,635 | 10 |
| 2024/03/27 | 1,635 | 1,635 | 1,635 | 1,635 | 70 |
| 2024/03/26 | 1,635 | 1,635 | 1,635 | 1,635 | 10 |
| 2024/03/25 | 1,900 | 1,900 | 1,632 | 1,632 | 290 |
| 2024/03/18 | 1,584 | 1,584 | 1,584 | 1,584 | 100 |
| 2024/03/15 | 1,609 | 1,609 | 1,609 | 1,609 | 100 |
| 2024/03/13 | 1,610 | 1,610 | 1,610 | 1,610 | 10 |
| 2024/03/11 | 1,603 | 1,603 | 1,603 | 1,603 | 20 |
| 2024/03/05 | 1,575 | 1,593 | 1,575 | 1,593 | 50 |
| 2024/03/04 | 1,608 | 1,608 | 1,559 | 1,589 | 350 |
| 2024/03/01 | 1,554 | 1,594 | 1,554 | 1,594 | 100 |
| 2024/02/29 | 1,604 | 1,604 | 1,564 | 1,569 | 240 |
| 2024/02/28 | 1,564 | 1,564 | 1,564 | 1,564 | 20 |
| 2024/02/27 | 1,604 | 1,604 | 1,604 | 1,604 | 10 |
| 2024/02/22 | 1,610 | 1,610 | 1,610 | 1,610 | 10 |
| 2024/02/20 | 1,566 | 1,606 | 1,566 | 1,606 | 30 |
| 2024/02/19 | 1,560 | 1,560 | 1,560 | 1,560 | 510 |
| 2024/02/16 | 1,559 | 1,559 | 1,559 | 1,559 | 10 |
| 2024/02/15 | 1,555 | 1,592 | 1,552 | 1,552 | 60 |
| 2024/02/13 | 1,595 | 1,595 | 1,595 | 1,595 | 10 |
| 2024/02/08 | 1,555 | 1,555 | 1,555 | 1,555 | 10 |
| 2024/02/07 | 1,550 | 1,550 | 1,547 | 1,548 | 290 |
| 2024/02/06 | 1,992 | 1,992 | 1,552 | 1,553 | 9,120 |
| 2024/02/05 | 1,645 | 1,645 | 1,592 | 1,592 | 20 |
| 2024/02/01 | 1,605 | 1,605 | 1,605 | 1,605 | 30 |
| 2024/01/26 | 1,579 | 1,579 | 1,579 | 1,579 | 210 |
| 2024/01/25 | 1,578 | 1,578 | 1,577 | 1,577 | 80 |
| 2024/01/24 | 1,566 | 1,566 | 1,566 | 1,566 | 10 |
| 2024/01/18 | 1,516 | 1,546 | 1,516 | 1,546 | 760 |
| 2024/01/17 | 1,524 | 1,524 | 1,524 | 1,524 | 10 |
| 2024/01/15 | 1,516 | 1,556 | 1,516 | 1,556 | 80 |
| 2024/01/10 | 1,515 | 1,515 | 1,514 | 1,514 | 40 |
| 2024/01/09 | 1,635 | 1,635 | 1,515 | 1,515 | 40 |
| 2024/01/04 | 1,562 | 1,562 | 1,561 | 1,561 | 20 |
| 2023/12/29 | 1,564 | 1,564 | 1,564 | 1,564 | 500 |
| 2023/12/27 | 1,511 | 1,543 | 1,511 | 1,543 | 330 |
| 2023/12/26 | 1,498 | 1,498 | 1,498 | 1,498 | 10 |
| 2023/12/25 | 1,440 | 1,440 | 1,440 | 1,440 | 20 |
| 2023/12/21 | 1,550 | 1,550 | 1,521 | 1,540 | 320 |
| 2023/12/18 | 1,495 | 1,561 | 1,495 | 1,561 | 130 |
| 2023/12/15 | 1,545 | 1,545 | 1,489 | 1,512 | 330 |
| 2023/12/14 | 1,501 | 1,501 | 1,501 | 1,501 | 10 |
| 2023/12/13 | 1,517 | 1,518 | 1,517 | 1,517 | 110 |
| 2023/12/07 | 1,533 | 1,573 | 1,533 | 1,573 | 120 |
| 2023/12/05 | 1,600 | 1,626 | 1,588 | 1,623 | 120 |
| 2023/12/04 | 1,665 | 1,677 | 1,665 | 1,677 | 70 |
| 2023/11/30 | 1,620 | 1,660 | 1,620 | 1,658 | 30 |
| 2023/11/28 | 1,611 | 1,611 | 1,611 | 1,611 | 10 |
| 2023/11/27 | 1,667 | 1,667 | 1,667 | 1,667 | 10 |
| 2023/11/21 | 1,628 | 1,655 | 1,628 | 1,637 | 470 |
| 2023/11/20 | 1,628 | 1,628 | 1,628 | 1,628 | 10 |
| 2023/11/17 | 1,681 | 1,681 | 1,645 | 1,645 | 200 |
| 2023/11/15 | 1,703 | 1,703 | 1,703 | 1,703 | 10 |
| 2023/11/13 | 1,698 | 1,698 | 1,698 | 1,698 | 10 |
| 2023/11/09 | 1,670 | 1,670 | 1,658 | 1,658 | 50 |
| 2023/11/08 | 1,652 | 1,659 | 1,652 | 1,659 | 140 |
| 2023/11/07 | 1,699 | 1,699 | 1,685 | 1,685 | 320 |
| 2023/11/06 | 1,652 | 1,678 | 1,652 | 1,678 | 430 |
| 2023/11/02 | 1,680 | 1,680 | 1,644 | 1,671 | 570 |
| 2023/11/01 | 1,684 | 1,684 | 1,684 | 1,684 | 30 |
| 2023/10/27 | 1,701 | 1,721 | 1,680 | 1,719 | 240 |
| 2023/10/26 | 1,721 | 1,722 | 1,721 | 1,722 | 30 |
| 2023/10/25 | 1,714 | 1,714 | 1,714 | 1,714 | 10 |
| 2023/10/24 | 1,717 | 1,717 | 1,717 | 1,717 | 10 |
| 2023/10/23 | 1,680 | 1,726 | 1,680 | 1,686 | 240 |
| 2023/10/20 | 1,697 | 1,697 | 1,697 | 1,697 | 240 |
| 2023/10/19 | 1,683 | 1,683 | 1,683 | 1,683 | 50 |
| 2023/10/16 | 1,663 | 1,680 | 1,663 | 1,680 | 100 |
| 2023/10/10 | 1,698 | 1,698 | 1,673 | 1,673 | 320 |
| 2023/10/06 | 1,608 | 1,608 | 1,608 | 1,608 | 50 |
| 2023/10/04 | 1,679 | 1,679 | 1,645 | 1,645 | 20 |
| 2023/10/03 | 1,644 | 1,644 | 1,643 | 1,643 | 30 |
| 2023/10/02 | 1,675 | 1,699 | 1,660 | 1,699 | 510 |
| 2023/09/29 | 1,690 | 1,693 | 1,690 | 1,693 | 30 |
| 2023/09/28 | 1,707 | 1,707 | 1,707 | 1,707 | 300 |
| 2023/09/25 | 1,720 | 1,720 | 1,655 | 1,667 | 180 |
| 2023/09/22 | 1,682 | 1,682 | 1,682 | 1,682 | 20 |
| 2023/09/20 | 1,683 | 1,683 | 1,683 | 1,683 | 50 |
| 2023/09/19 | 1,720 | 1,720 | 1,683 | 1,683 | 30 |
| 2023/09/15 | 1,656 | 1,682 | 1,656 | 1,682 | 60 |
| 2023/09/13 | 1,655 | 1,660 | 1,655 | 1,660 | 130 |
| 2023/09/12 | 1,653 | 1,655 | 1,653 | 1,653 | 260 |
| 2023/09/11 | 1,650 | 1,650 | 1,650 | 1,650 | 20 |
| 2023/09/07 | 1,638 | 1,657 | 1,631 | 1,653 | 300 |
| 2023/09/05 | 1,646 | 1,720 | 1,642 | 1,720 | 110 |
| 2023/09/01 | 1,642 | 1,642 | 1,642 | 1,642 | 50 |
| 2023/08/31 | 1,637 | 1,637 | 1,637 | 1,637 | 20 |
| 2023/08/29 | 1,639 | 1,643 | 1,639 | 1,643 | 190 |
| 2023/08/25 | 1,623 | 1,624 | 1,623 | 1,624 | 30 |
| 2023/08/24 | 1,604 | 1,607 | 1,604 | 1,607 | 310 |
| 2023/08/23 | 1,604 | 1,605 | 1,604 | 1,605 | 130 |
| 2023/08/22 | 1,613 | 1,613 | 1,613 | 1,613 | 110 |
| 2023/08/21 | 1,614 | 1,614 | 1,614 | 1,614 | 20 |
| 2023/08/18 | 1,590 | 1,602 | 1,590 | 1,602 | 30 |
| 2023/08/17 | 1,600 | 1,600 | 1,599 | 1,599 | 280 |
| 2023/08/15 | 1,614 | 1,614 | 1,613 | 1,613 | 50 |
| 2023/08/14 | 1,614 | 1,614 | 1,609 | 1,609 | 230 |
| 2023/08/09 | 1,603 | 1,604 | 1,599 | 1,604 | 420 |
| 2023/08/08 | 1,591 | 1,596 | 1,591 | 1,595 | 500 |
| 2023/08/07 | 1,623 | 1,623 | 1,623 | 1,623 | 330 |
| 2023/08/04 | 1,594 | 1,597 | 1,594 | 1,597 | 220 |
| 2023/08/03 | 1,590 | 1,597 | 1,588 | 1,597 | 1,580 |
| 2023/08/02 | 1,617 | 1,623 | 1,616 | 1,623 | 280 |
| 2023/08/01 | 1,611 | 1,615 | 1,611 | 1,615 | 130 |
| 2023/07/31 | 1,587 | 1,599 | 1,587 | 1,598 | 660 |
| 2023/07/28 | 1,565 | 1,604 | 1,563 | 1,563 | 360 |
| 2023/07/27 | 1,595 | 1,595 | 1,595 | 1,595 | 100 |
| 2023/07/26 | 1,643 | 1,643 | 1,604 | 1,604 | 640 |
| 2023/07/25 | 1,598 | 1,610 | 1,598 | 1,607 | 260 |
| 2023/07/24 | 1,586 | 1,590 | 1,584 | 1,584 | 1,880 |
| 2023/07/21 | 1,552 | 1,566 | 1,552 | 1,565 | 610 |
| 2023/07/20 | 1,551 | 1,551 | 1,551 | 1,551 | 200 |
| 2023/07/19 | 1,560 | 1,560 | 1,537 | 1,560 | 300 |
| 2023/07/18 | 1,516 | 1,520 | 1,516 | 1,520 | 30 |
| 2023/07/14 | 1,518 | 1,518 | 1,491 | 1,515 | 140 |
| 2023/07/13 | 1,504 | 1,511 | 1,504 | 1,511 | 650 |
| 2023/07/12 | 1,521 | 1,521 | 1,521 | 1,521 | 10 |
| 2023/07/11 | 1,525 | 1,526 | 1,525 | 1,526 | 20 |
| 2023/07/10 | 1,559 | 1,559 | 1,530 | 1,531 | 310 |
| 2023/07/06 | 1,580 | 1,580 | 1,577 | 1,577 | 40 |
| 2023/07/03 | 1,546 | 1,546 | 1,546 | 1,546 | 10 |
| 2023/06/28 | 1,533 | 1,533 | 1,530 | 1,530 | 110 |
| 2023/06/26 | 1,545 | 1,552 | 1,545 | 1,552 | 110 |
| 2023/06/23 | 1,552 | 1,552 | 1,549 | 1,549 | 60 |
| 2023/06/22 | 1,559 | 1,559 | 1,552 | 1,558 | 320 |
| 2023/06/21 | 1,543 | 1,546 | 1,543 | 1,546 | 210 |
| 2023/06/19 | 1,560 | 1,594 | 1,531 | 1,531 | 430 |
| 2023/06/16 | 1,498 | 1,498 | 1,498 | 1,498 | 60 |
| 2023/06/15 | 1,490 | 1,498 | 1,490 | 1,498 | 240 |
| 2023/06/13 | 1,464 | 1,469 | 1,464 | 1,469 | 80 |
| 2023/06/12 | 1,440 | 1,473 | 1,440 | 1,473 | 670 |
| 2023/06/08 | 1,451 | 1,467 | 1,439 | 1,455 | 440 |
| 2023/06/07 | 1,468 | 1,468 | 1,468 | 1,468 | 10 |
| 2023/06/05 | 1,497 | 1,497 | 1,468 | 1,468 | 40 |
| 2023/05/31 | 1,442 | 1,442 | 1,442 | 1,442 | 130 |
| 2023/05/30 | 1,456 | 1,460 | 1,454 | 1,454 | 740 |
| 2023/05/26 | 1,487 | 1,487 | 1,487 | 1,487 | 60 |
| 2023/05/25 | 1,461 | 1,461 | 1,461 | 1,461 | 10 |
| 2023/05/24 | 1,458 | 1,458 | 1,458 | 1,458 | 10 |
| 2023/05/23 | 1,458 | 1,458 | 1,458 | 1,458 | 20 |
| 2023/05/19 | 1,434 | 1,458 | 1,434 | 1,458 | 320 |
| 2023/05/18 | 1,450 | 1,451 | 1,450 | 1,451 | 1,520 |
| 2023/05/17 | 1,440 | 1,443 | 1,440 | 1,443 | 50 |