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 |
|---|---|---|---|---|---|
| 2025/06/12 | 1,828 | 1,828 | 1,710 | 1,710 | 40 |
| 2025/06/11 | 1,671 | 1,810 | 1,671 | 1,687 | 100 |
| 2025/06/10 | 1,703 | 1,703 | 1,703 | 1,703 | 30 |
| 2025/06/09 | 1,740 | 1,799 | 1,701 | 1,719 | 1,030 |
| 2025/06/04 | 1,739 | 1,739 | 1,739 | 1,739 | 20 |
| 2025/06/02 | 1,670 | 1,670 | 1,670 | 1,670 | 310 |
| 2025/05/30 | 1,635 | 1,635 | 1,630 | 1,630 | 300 |
| 2025/05/27 | 1,651 | 1,675 | 1,651 | 1,675 | 20 |
| 2025/05/26 | 1,695 | 1,695 | 1,660 | 1,660 | 20 |
| 2025/05/21 | 1,656 | 1,696 | 1,656 | 1,695 | 120 |
| 2025/05/20 | 1,616 | 1,656 | 1,616 | 1,655 | 30 |
| 2025/05/19 | 1,729 | 1,729 | 1,680 | 1,696 | 170 |
| 2025/05/16 | 1,707 | 1,707 | 1,707 | 1,707 | 140 |
| 2025/05/15 | 1,699 | 1,707 | 1,667 | 1,667 | 100 |
| 2025/05/14 | 1,660 | 1,735 | 1,660 | 1,662 | 270 |
| 2025/05/13 | 1,700 | 1,721 | 1,629 | 1,660 | 910 |
| 2025/05/12 | 1,610 | 1,682 | 1,610 | 1,640 | 160 |
| 2025/05/09 | 1,610 | 1,610 | 1,610 | 1,610 | 10 |
| 2025/05/08 | 1,624 | 1,657 | 1,610 | 1,657 | 320 |
| 2025/05/07 | 1,620 | 1,660 | 1,620 | 1,624 | 610 |
| 2025/05/02 | 1,650 | 1,700 | 1,650 | 1,700 | 180 |
| 2025/05/01 | 1,659 | 1,659 | 1,584 | 1,585 | 70 |
| 2025/04/28 | 1,700 | 1,700 | 1,700 | 1,700 | 10 |
| 2025/04/25 | 1,635 | 1,650 | 1,635 | 1,650 | 60 |
| 2025/04/24 | 1,580 | 1,635 | 1,580 | 1,635 | 200 |
| 2025/04/23 | 1,700 | 1,700 | 1,620 | 1,620 | 250 |
| 2025/04/22 | 1,625 | 1,625 | 1,625 | 1,625 | 10 |
| 2025/04/21 | 1,663 | 1,663 | 1,586 | 1,586 | 30 |
| 2025/04/18 | 1,683 | 1,704 | 1,624 | 1,624 | 250 |
| 2025/04/17 | 1,600 | 1,643 | 1,600 | 1,643 | 40 |
| 2025/04/16 | 1,701 | 1,701 | 1,600 | 1,600 | 750 |
| 2025/04/15 | 1,754 | 1,754 | 1,581 | 1,581 | 140 |
| 2025/04/14 | 1,727 | 1,727 | 1,585 | 1,625 | 100 |
| 2025/04/11 | 1,600 | 1,687 | 1,600 | 1,687 | 1,230 |
| 2025/04/10 | 1,851 | 1,851 | 1,850 | 1,851 | 50 |
| 2025/04/09 | 2,178 | 2,178 | 1,553 | 1,571 | 300 |
| 2025/04/08 | 1,778 | 1,778 | 1,778 | 1,778 | 10 |
| 2025/04/07 | 1,667 | 1,667 | 1,657 | 1,658 | 60 |
| 2025/04/04 | 1,706 | 1,706 | 1,697 | 1,697 | 40 |
| 2025/04/03 | 1,783 | 1,783 | 1,755 | 1,755 | 80 |
| 2025/04/02 | 1,856 | 1,856 | 1,820 | 1,820 | 90 |
| 2025/04/01 | 1,765 | 1,805 | 1,765 | 1,781 | 40 |
| 2025/03/31 | 1,845 | 1,845 | 1,845 | 1,845 | 10 |
| 2025/03/26 | 1,770 | 1,770 | 1,770 | 1,770 | 10 |
| 2025/03/25 | 1,780 | 1,808 | 1,780 | 1,808 | 150 |
| 2025/03/24 | 1,833 | 1,833 | 1,760 | 1,760 | 110 |
| 2025/03/21 | 1,744 | 1,744 | 1,744 | 1,744 | 50 |
| 2025/03/19 | 1,768 | 1,769 | 1,746 | 1,768 | 90 |
| 2025/03/18 | 1,827 | 1,827 | 1,827 | 1,827 | 10 |
| 2025/03/17 | 1,785 | 1,785 | 1,745 | 1,745 | 30 |
| 2025/03/14 | 1,800 | 1,800 | 1,724 | 1,745 | 110 |
| 2025/03/13 | 1,752 | 1,752 | 1,752 | 1,752 | 10 |
| 2025/03/12 | 1,802 | 1,804 | 1,724 | 1,804 | 320 |
| 2025/03/10 | 1,843 | 1,843 | 1,723 | 1,738 | 50 |
| 2025/03/07 | 1,704 | 1,723 | 1,704 | 1,723 | 130 |
| 2025/03/05 | 1,736 | 1,760 | 1,720 | 1,736 | 370 |
| 2025/03/03 | 1,733 | 1,773 | 1,733 | 1,735 | 430 |
| 2025/02/28 | 1,862 | 1,862 | 1,799 | 1,799 | 60 |
| 2025/02/26 | 1,822 | 1,822 | 1,822 | 1,822 | 140 |
| 2025/02/25 | 1,793 | 1,793 | 1,782 | 1,782 | 60 |
| 2025/02/21 | 1,797 | 1,797 | 1,797 | 1,797 | 10 |
| 2025/02/20 | 1,837 | 1,837 | 1,837 | 1,837 | 10 |
| 2025/02/19 | 1,779 | 1,779 | 1,779 | 1,779 | 10 |
| 2025/02/18 | 1,815 | 1,815 | 1,815 | 1,815 | 10 |
| 2025/02/17 | 1,819 | 1,819 | 1,819 | 1,819 | 10 |
| 2025/02/14 | 1,819 | 1,819 | 1,819 | 1,819 | 40 |
| 2025/02/13 | 1,797 | 1,819 | 1,797 | 1,819 | 40 |
| 2025/02/10 | 1,836 | 1,836 | 1,836 | 1,836 | 10 |
| 2025/02/07 | 1,827 | 1,827 | 1,827 | 1,827 | 10 |
| 2025/02/04 | 1,807 | 1,807 | 1,807 | 1,807 | 120 |
| 2025/02/03 | 1,774 | 1,822 | 1,774 | 1,799 | 440 |
| 2025/01/28 | 1,762 | 1,773 | 1,762 | 1,773 | 130 |
| 2025/01/27 | 1,900 | 1,900 | 1,747 | 1,787 | 1,440 |
| 2025/01/24 | 1,830 | 1,830 | 1,830 | 1,830 | 20 |
| 2025/01/22 | 1,798 | 1,798 | 1,798 | 1,798 | 10 |
| 2025/01/21 | 1,779 | 1,779 | 1,779 | 1,779 | 20 |
| 2025/01/20 | 1,830 | 1,830 | 1,803 | 1,813 | 110 |
| 2025/01/17 | 1,831 | 1,831 | 1,831 | 1,831 | 260 |
| 2025/01/16 | 1,825 | 1,825 | 1,825 | 1,825 | 20 |
| 2025/01/15 | 1,807 | 1,807 | 1,807 | 1,807 | 300 |
| 2025/01/14 | 1,870 | 1,876 | 1,832 | 1,832 | 440 |
| 2025/01/09 | 1,790 | 1,790 | 1,790 | 1,790 | 20 |
| 2025/01/08 | 1,818 | 1,818 | 1,818 | 1,818 | 50 |
| 2025/01/07 | 1,816 | 1,816 | 1,816 | 1,816 | 20 |
| 2025/01/06 | 1,789 | 1,789 | 1,750 | 1,750 | 20 |
| 2024/12/30 | 1,770 | 1,770 | 1,770 | 1,770 | 340 |
| 2024/12/27 | 1,772 | 1,772 | 1,772 | 1,772 | 10 |
| 2024/12/26 | 1,732 | 1,732 | 1,732 | 1,732 | 80 |
| 2024/12/24 | 1,732 | 1,732 | 1,732 | 1,732 | 10 |
| 2024/12/23 | 1,701 | 1,760 | 1,701 | 1,731 | 90 |
| 2024/12/20 | 1,730 | 1,730 | 1,730 | 1,730 | 10 |
| 2024/12/19 | 1,641 | 1,733 | 1,641 | 1,692 | 220 |
| 2024/12/16 | 1,747 | 1,747 | 1,701 | 1,706 | 150 |
| 2024/12/13 | 1,677 | 1,708 | 1,677 | 1,707 | 650 |
| 2024/12/12 | 1,715 | 1,715 | 1,715 | 1,715 | 20 |
| 2024/12/09 | 1,635 | 1,670 | 1,635 | 1,670 | 20 |
| 2024/12/06 | 1,675 | 1,675 | 1,646 | 1,650 | 170 |
| 2024/12/05 | 1,635 | 1,635 | 1,635 | 1,635 | 20 |
| 2024/12/02 | 1,752 | 1,752 | 1,752 | 1,752 | 10 |
| 2024/11/29 | 1,712 | 1,712 | 1,712 | 1,712 | 10 |
| 2024/11/18 | 1,700 | 1,700 | 1,700 | 1,700 | 10 |
| 2024/11/13 | 1,700 | 1,700 | 1,700 | 1,700 | 10 |
| 2024/11/12 | 1,697 | 1,723 | 1,662 | 1,662 | 130 |
| 2024/11/11 | 1,744 | 1,744 | 1,744 | 1,744 | 20 |
| 2024/11/08 | 1,756 | 1,756 | 1,753 | 1,753 | 30 |
| 2024/11/07 | 1,753 | 1,753 | 1,753 | 1,753 | 10 |
| 2024/11/06 | 1,730 | 1,730 | 1,730 | 1,730 | 10 |
| 2024/11/05 | 1,740 | 1,740 | 1,739 | 1,740 | 60 |
| 2024/11/01 | 1,713 | 1,715 | 1,713 | 1,715 | 50 |
| 2024/10/28 | 1,720 | 1,720 | 1,720 | 1,720 | 120 |
| 2024/10/25 | 1,720 | 1,720 | 1,720 | 1,720 | 10 |
| 2024/10/24 | 1,710 | 1,721 | 1,710 | 1,720 | 370 |
| 2024/10/23 | 1,700 | 1,718 | 1,687 | 1,691 | 210 |
| 2024/10/22 | 1,653 | 1,653 | 1,653 | 1,653 | 10 |
| 2024/10/18 | 1,653 | 1,656 | 1,653 | 1,656 | 110 |
| 2024/10/17 | 1,651 | 1,651 | 1,651 | 1,651 | 10 |
| 2024/10/16 | 1,655 | 1,655 | 1,624 | 1,651 | 200 |
| 2024/10/15 | 1,699 | 1,699 | 1,655 | 1,655 | 50 |
| 2024/10/11 | 1,699 | 1,699 | 1,680 | 1,680 | 190 |
| 2024/10/10 | 1,690 | 1,690 | 1,671 | 1,671 | 50 |
| 2024/10/09 | 1,655 | 1,655 | 1,655 | 1,655 | 110 |
| 2024/10/08 | 1,731 | 1,731 | 1,684 | 1,684 | 210 |
| 2024/10/07 | 1,697 | 1,697 | 1,697 | 1,697 | 40 |
| 2024/10/04 | 1,677 | 1,677 | 1,675 | 1,676 | 160 |
| 2024/10/03 | 1,651 | 1,673 | 1,651 | 1,673 | 130 |
| 2024/10/02 | 1,639 | 1,639 | 1,639 | 1,639 | 30 |
| 2024/10/01 | 1,639 | 1,639 | 1,609 | 1,634 | 70 |
| 2024/09/30 | 1,592 | 1,598 | 1,592 | 1,598 | 30 |
| 2024/09/27 | 1,625 | 1,625 | 1,621 | 1,625 | 100 |
| 2024/09/25 | 1,624 | 1,624 | 1,563 | 1,591 | 680 |
| 2024/09/24 | 1,590 | 1,599 | 1,568 | 1,599 | 270 |
| 2024/09/20 | 1,551 | 1,551 | 1,551 | 1,551 | 150 |
| 2024/09/19 | 1,572 | 1,589 | 1,549 | 1,587 | 610 |
| 2024/09/18 | 1,513 | 1,572 | 1,513 | 1,572 | 340 |
| 2024/09/17 | 1,560 | 1,560 | 1,520 | 1,523 | 70 |
| 2024/09/13 | 1,492 | 1,508 | 1,492 | 1,504 | 120 |
| 2024/09/12 | 1,502 | 1,509 | 1,500 | 1,500 | 210 |
| 2024/09/10 | 1,542 | 1,542 | 1,509 | 1,541 | 130 |
| 2024/09/06 | 1,520 | 1,520 | 1,520 | 1,520 | 110 |
| 2024/09/05 | 1,527 | 1,558 | 1,527 | 1,532 | 170 |
| 2024/09/04 | 1,548 | 1,583 | 1,541 | 1,567 | 90 |
| 2024/09/03 | 1,540 | 1,609 | 1,540 | 1,583 | 50 |
| 2024/09/02 | 1,529 | 1,529 | 1,529 | 1,529 | 40 |
| 2024/08/30 | 1,571 | 1,609 | 1,569 | 1,569 | 70 |
| 2024/08/29 | 1,555 | 1,597 | 1,555 | 1,564 | 130 |
| 2024/08/28 | 1,603 | 1,603 | 1,564 | 1,564 | 190 |
| 2024/08/27 | 1,604 | 1,604 | 1,561 | 1,570 | 530 |
| 2024/08/26 | 1,542 | 1,564 | 1,542 | 1,560 | 560 |
| 2024/08/23 | 1,554 | 1,567 | 1,550 | 1,553 | 250 |
| 2024/08/22 | 1,548 | 1,551 | 1,548 | 1,551 | 100 |
| 2024/08/19 | 1,579 | 1,579 | 1,578 | 1,578 | 160 |
| 2024/08/16 | 1,563 | 1,581 | 1,563 | 1,581 | 80 |
| 2024/08/14 | 1,594 | 1,594 | 1,582 | 1,582 | 50 |
| 2024/08/13 | 1,600 | 1,600 | 1,582 | 1,582 | 50 |
| 2024/08/09 | 1,568 | 1,568 | 1,556 | 1,556 | 20 |
| 2024/08/08 | 1,541 | 1,541 | 1,541 | 1,541 | 10 |
| 2024/08/07 | 1,545 | 1,545 | 1,544 | 1,544 | 20 |
| 2024/08/06 | 1,517 | 1,517 | 1,517 | 1,517 | 20 |
| 2024/08/05 | 1,564 | 1,564 | 1,519 | 1,519 | 250 |
| 2024/08/02 | 1,591 | 1,599 | 1,583 | 1,599 | 520 |
| 2024/08/01 | 1,604 | 1,637 | 1,603 | 1,609 | 2,700 |
| 2024/07/30 | 1,619 | 1,636 | 1,619 | 1,636 | 110 |
| 2024/07/29 | 1,645 | 1,645 | 1,643 | 1,643 | 430 |
| 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 |