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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,561 | 1,561 | 1,561 | 1,561 | 10 |
| 2022/12/29 | 1,570 | 1,570 | 1,570 | 1,570 | 10 |
| 2022/12/28 | 1,547 | 1,576 | 1,547 | 1,576 | 50 |
| 2022/12/27 | 1,531 | 1,531 | 1,531 | 1,531 | 80 |
| 2022/12/26 | 1,521 | 1,521 | 1,521 | 1,521 | 30 |
| 2022/12/22 | 1,556 | 1,556 | 1,556 | 1,556 | 40 |
| 2022/12/21 | 1,572 | 1,572 | 1,500 | 1,516 | 60 |
| 2022/12/20 | 1,534 | 1,549 | 1,534 | 1,549 | 30 |
| 2022/12/19 | 1,593 | 1,593 | 1,593 | 1,593 | 20 |
| 2022/12/16 | 1,617 | 1,617 | 1,616 | 1,616 | 60 |
| 2022/12/14 | 1,599 | 1,617 | 1,599 | 1,617 | 40 |
| 2022/12/13 | 1,581 | 1,594 | 1,581 | 1,581 | 610 |
| 2022/12/12 | 1,560 | 1,570 | 1,560 | 1,570 | 70 |
| 2022/12/09 | 1,545 | 1,545 | 1,541 | 1,541 | 240 |
| 2022/12/08 | 1,543 | 1,560 | 1,541 | 1,560 | 240 |
| 2022/12/07 | 1,538 | 1,557 | 1,538 | 1,547 | 530 |
| 2022/12/06 | 1,547 | 1,547 | 1,547 | 1,547 | 350 |
| 2022/12/05 | 1,590 | 1,617 | 1,587 | 1,587 | 570 |
| 2022/12/02 | 1,687 | 1,687 | 1,650 | 1,657 | 150 |
| 2022/12/01 | 1,654 | 1,694 | 1,654 | 1,687 | 80 |
| 2022/11/30 | 1,612 | 1,654 | 1,612 | 1,654 | 350 |
| 2022/11/29 | 1,690 | 1,690 | 1,690 | 1,690 | 430 |
| 2022/11/28 | 1,726 | 1,726 | 1,650 | 1,650 | 260 |
| 2022/11/24 | 1,726 | 1,726 | 1,726 | 1,726 | 20 |
| 2022/11/22 | 1,732 | 1,732 | 1,731 | 1,731 | 60 |
| 2022/11/21 | 1,705 | 1,705 | 1,705 | 1,705 | 50 |
| 2022/11/18 | 1,697 | 1,727 | 1,672 | 1,672 | 690 |
| 2022/11/17 | 1,712 | 1,712 | 1,708 | 1,708 | 90 |
| 2022/11/16 | 1,697 | 1,700 | 1,689 | 1,700 | 50 |
| 2022/11/15 | 1,716 | 1,716 | 1,675 | 1,685 | 100 |
| 2022/11/14 | 1,675 | 1,676 | 1,675 | 1,676 | 210 |
| 2022/11/11 | 1,708 | 1,708 | 1,696 | 1,696 | 260 |
| 2022/11/10 | 1,793 | 1,793 | 1,793 | 1,793 | 30 |
| 2022/11/08 | 1,783 | 1,783 | 1,783 | 1,783 | 30 |
| 2022/11/07 | 1,787 | 1,787 | 1,754 | 1,783 | 940 |
| 2022/11/04 | 1,798 | 1,798 | 1,719 | 1,759 | 70 |
| 2022/11/02 | 1,721 | 1,721 | 1,721 | 1,721 | 10 |
| 2022/11/01 | 1,760 | 1,760 | 1,759 | 1,759 | 50 |
| 2022/10/31 | 1,697 | 1,727 | 1,697 | 1,727 | 30 |
| 2022/10/27 | 1,716 | 1,716 | 1,716 | 1,716 | 100 |
| 2022/10/25 | 1,718 | 1,724 | 1,718 | 1,724 | 40 |
| 2022/10/24 | 1,677 | 1,677 | 1,677 | 1,677 | 10 |
| 2022/10/21 | 1,715 | 1,715 | 1,715 | 1,715 | 40 |
| 2022/10/20 | 1,760 | 1,760 | 1,746 | 1,746 | 30 |
| 2022/10/18 | 1,770 | 1,770 | 1,730 | 1,730 | 110 |
| 2022/10/14 | 1,747 | 1,755 | 1,725 | 1,755 | 1,270 |
| 2022/10/13 | 1,773 | 1,773 | 1,718 | 1,724 | 780 |
| 2022/10/12 | 1,692 | 1,742 | 1,692 | 1,742 | 140 |
| 2022/10/11 | 1,727 | 1,728 | 1,727 | 1,728 | 210 |
| 2022/10/07 | 1,727 | 1,727 | 1,727 | 1,727 | 60 |
| 2022/10/06 | 1,720 | 1,720 | 1,720 | 1,720 | 60 |
| 2022/10/05 | 1,719 | 1,719 | 1,719 | 1,719 | 10 |
| 2022/10/03 | 1,707 | 1,707 | 1,679 | 1,679 | 40 |
| 2022/09/29 | 1,667 | 1,667 | 1,667 | 1,667 | 60 |
| 2022/09/27 | 1,680 | 1,680 | 1,632 | 1,672 | 80 |
| 2022/09/26 | 1,674 | 1,695 | 1,665 | 1,665 | 460 |
| 2022/09/22 | 1,717 | 1,762 | 1,717 | 1,762 | 30 |
| 2022/09/21 | 1,743 | 1,743 | 1,720 | 1,720 | 230 |
| 2022/09/20 | 1,762 | 1,762 | 1,713 | 1,714 | 90 |
| 2022/09/16 | 1,737 | 1,737 | 1,712 | 1,712 | 70 |
| 2022/09/15 | 1,747 | 1,797 | 1,747 | 1,768 | 670 |
| 2022/09/14 | 1,782 | 1,782 | 1,746 | 1,760 | 190 |
| 2022/09/13 | 1,763 | 1,783 | 1,763 | 1,774 | 260 |
| 2022/09/12 | 1,751 | 1,771 | 1,728 | 1,763 | 170 |
| 2022/09/09 | 1,711 | 1,711 | 1,711 | 1,711 | 60 |
| 2022/09/08 | 1,747 | 1,747 | 1,747 | 1,747 | 10 |
| 2022/09/07 | 1,703 | 1,715 | 1,703 | 1,709 | 80 |
| 2022/09/06 | 1,761 | 1,761 | 1,707 | 1,759 | 820 |
| 2022/09/05 | 1,704 | 1,744 | 1,704 | 1,720 | 50 |
| 2022/09/02 | 1,749 | 1,749 | 1,709 | 1,713 | 30 |
| 2022/09/01 | 1,725 | 1,763 | 1,725 | 1,763 | 150 |
| 2022/08/31 | 1,755 | 1,755 | 1,755 | 1,755 | 20 |
| 2022/08/30 | 1,800 | 1,800 | 1,787 | 1,787 | 940 |
| 2022/08/29 | 1,740 | 1,800 | 1,736 | 1,798 | 540 |
| 2022/08/26 | 1,750 | 1,775 | 1,750 | 1,775 | 910 |
| 2022/08/25 | 1,720 | 1,744 | 1,719 | 1,743 | 370 |
| 2022/08/24 | 1,740 | 1,740 | 1,715 | 1,731 | 190 |
| 2022/08/23 | 1,719 | 1,741 | 1,714 | 1,739 | 1,160 |
| 2022/08/22 | 1,698 | 1,718 | 1,682 | 1,710 | 310 |
| 2022/08/19 | 1,685 | 1,690 | 1,685 | 1,690 | 20 |
| 2022/08/18 | 1,675 | 1,675 | 1,675 | 1,675 | 20 |
| 2022/08/17 | 1,656 | 1,671 | 1,656 | 1,671 | 200 |
| 2022/08/16 | 1,644 | 1,671 | 1,642 | 1,671 | 270 |
| 2022/08/15 | 1,683 | 1,685 | 1,670 | 1,670 | 260 |
| 2022/08/12 | 1,675 | 1,685 | 1,675 | 1,685 | 20 |
| 2022/08/10 | 1,675 | 1,675 | 1,675 | 1,675 | 20 |
| 2022/08/09 | 1,620 | 1,620 | 1,620 | 1,620 | 30 |
| 2022/08/08 | 1,587 | 1,615 | 1,587 | 1,615 | 190 |
| 2022/08/05 | 1,612 | 1,612 | 1,587 | 1,606 | 140 |
| 2022/08/04 | 1,590 | 1,646 | 1,590 | 1,646 | 100 |
| 2022/08/03 | 1,590 | 1,616 | 1,590 | 1,595 | 100 |
| 2022/08/02 | 1,631 | 1,632 | 1,592 | 1,600 | 170 |
| 2022/08/01 | 1,684 | 1,684 | 1,611 | 1,636 | 760 |
| 2022/07/29 | 1,670 | 1,670 | 1,631 | 1,631 | 180 |
| 2022/07/28 | 1,692 | 1,692 | 1,661 | 1,673 | 70 |
| 2022/07/27 | 1,697 | 1,697 | 1,657 | 1,657 | 90 |
| 2022/07/26 | 1,687 | 1,688 | 1,686 | 1,688 | 80 |
| 2022/07/25 | 1,625 | 1,670 | 1,621 | 1,623 | 200 |
| 2022/07/22 | 1,613 | 1,664 | 1,613 | 1,624 | 520 |
| 2022/07/21 | 1,699 | 1,699 | 1,653 | 1,653 | 80 |
| 2022/07/20 | 1,648 | 1,648 | 1,630 | 1,630 | 40 |
| 2022/07/19 | 1,630 | 1,670 | 1,621 | 1,648 | 810 |
| 2022/07/15 | 1,596 | 1,597 | 1,579 | 1,590 | 500 |
| 2022/07/14 | 1,577 | 1,637 | 1,577 | 1,597 | 640 |
| 2022/07/13 | 1,603 | 1,603 | 1,538 | 1,568 | 2,310 |
| 2022/07/12 | 1,680 | 1,680 | 1,676 | 1,676 | 60 |
| 2022/07/11 | 1,610 | 1,640 | 1,610 | 1,635 | 330 |
| 2022/07/08 | 1,590 | 1,611 | 1,590 | 1,610 | 390 |
| 2022/07/07 | 1,532 | 1,564 | 1,527 | 1,564 | 280 |
| 2022/07/06 | 1,600 | 1,600 | 1,532 | 1,532 | 320 |
| 2022/07/05 | 1,616 | 1,650 | 1,616 | 1,639 | 730 |
| 2022/07/04 | 1,614 | 1,633 | 1,614 | 1,614 | 1,530 |
| 2022/07/01 | 1,680 | 1,680 | 1,607 | 1,607 | 1,280 |
| 2022/06/30 | 1,749 | 1,749 | 1,720 | 1,720 | 330 |
| 2022/06/29 | 1,693 | 1,710 | 1,693 | 1,710 | 190 |
| 2022/06/28 | 1,658 | 1,690 | 1,658 | 1,689 | 570 |
| 2022/06/27 | 1,662 | 1,702 | 1,662 | 1,666 | 300 |
| 2022/06/24 | 1,700 | 1,700 | 1,650 | 1,662 | 5,290 |
| 2022/06/23 | 1,749 | 1,751 | 1,703 | 1,705 | 300 |
| 2022/06/22 | 1,789 | 1,789 | 1,727 | 1,749 | 1,480 |
| 2022/06/21 | 1,792 | 1,792 | 1,789 | 1,789 | 170 |
| 2022/06/20 | 1,779 | 1,779 | 1,701 | 1,736 | 2,440 |
| 2022/06/17 | 1,806 | 1,806 | 1,779 | 1,779 | 330 |
| 2022/06/16 | 1,790 | 1,808 | 1,780 | 1,807 | 280 |
| 2022/06/15 | 1,833 | 1,833 | 1,766 | 1,800 | 1,280 |
| 2022/06/14 | 1,845 | 1,854 | 1,830 | 1,847 | 780 |
| 2022/06/13 | 1,890 | 1,897 | 1,857 | 1,897 | 650 |
| 2022/06/10 | 1,899 | 1,899 | 1,862 | 1,894 | 4,250 |
| 2022/06/09 | 1,899 | 1,899 | 1,850 | 1,850 | 290 |
| 2022/06/08 | 1,845 | 1,971 | 1,841 | 1,859 | 3,390 |
| 2022/06/07 | 1,835 | 1,889 | 1,820 | 1,885 | 640 |
| 2022/06/06 | 1,805 | 1,820 | 1,784 | 1,820 | 520 |
| 2022/06/03 | 1,790 | 1,790 | 1,789 | 1,789 | 240 |
| 2022/06/02 | 1,778 | 1,778 | 1,743 | 1,778 | 50 |
| 2022/06/01 | 1,778 | 1,778 | 1,718 | 1,774 | 260 |
| 2022/05/31 | 1,775 | 1,775 | 1,750 | 1,774 | 370 |
| 2022/05/30 | 1,750 | 1,778 | 1,724 | 1,764 | 1,030 |
| 2022/05/27 | 1,718 | 1,747 | 1,718 | 1,744 | 530 |
| 2022/05/26 | 1,725 | 1,725 | 1,715 | 1,715 | 740 |
| 2022/05/25 | 1,723 | 1,748 | 1,723 | 1,748 | 300 |
| 2022/05/24 | 1,721 | 1,722 | 1,721 | 1,722 | 310 |
| 2022/05/23 | 1,764 | 1,764 | 1,716 | 1,721 | 270 |
| 2022/05/19 | 1,772 | 1,772 | 1,703 | 1,769 | 630 |
| 2022/05/18 | 1,790 | 1,791 | 1,752 | 1,790 | 1,270 |
| 2022/05/17 | 1,721 | 1,788 | 1,719 | 1,788 | 770 |
| 2022/05/16 | 1,730 | 1,730 | 1,702 | 1,703 | 600 |
| 2022/05/13 | 1,651 | 1,725 | 1,636 | 1,725 | 1,240 |
| 2022/05/12 | 1,666 | 1,749 | 1,666 | 1,670 | 250 |
| 2022/05/11 | 1,690 | 1,738 | 1,650 | 1,665 | 970 |
| 2022/05/10 | 1,717 | 1,748 | 1,652 | 1,730 | 980 |
| 2022/05/09 | 1,799 | 1,821 | 1,744 | 1,748 | 2,480 |
| 2022/05/06 | 1,822 | 1,822 | 1,770 | 1,770 | 1,960 |
| 2022/05/02 | 1,780 | 1,780 | 1,711 | 1,750 | 420 |
| 2022/04/28 | 1,778 | 1,784 | 1,696 | 1,767 | 370 |
| 2022/04/27 | 1,742 | 1,742 | 1,662 | 1,738 | 920 |
| 2022/04/26 | 1,651 | 1,742 | 1,631 | 1,742 | 780 |
| 2022/04/25 | 1,701 | 1,722 | 1,651 | 1,662 | 2,860 |
| 2022/04/22 | 1,717 | 1,784 | 1,717 | 1,723 | 3,080 |
| 2022/04/21 | 1,837 | 1,859 | 1,810 | 1,820 | 3,360 |
| 2022/04/20 | 1,940 | 1,944 | 1,850 | 1,922 | 4,140 |
| 2022/04/19 | 1,900 | 1,907 | 1,814 | 1,900 | 2,920 |
| 2022/04/18 | 1,782 | 1,814 | 1,728 | 1,802 | 5,580 |
| 2022/04/15 | 1,919 | 1,919 | 1,666 | 1,725 | 950 |
| 2022/04/14 | 1,665 | 1,762 | 1,665 | 1,762 | 480 |
| 2022/04/13 | 1,701 | 1,733 | 1,669 | 1,690 | 4,360 |
| 2022/04/12 | 1,654 | 1,656 | 1,654 | 1,656 | 560 |
| 2022/04/11 | 1,655 | 1,656 | 1,613 | 1,656 | 670 |
| 2022/04/08 | 1,590 | 1,642 | 1,590 | 1,638 | 110 |
| 2022/04/07 | 1,603 | 1,632 | 1,600 | 1,632 | 860 |
| 2022/04/06 | 1,590 | 1,646 | 1,575 | 1,646 | 670 |
| 2022/04/05 | 1,543 | 1,570 | 1,543 | 1,570 | 170 |
| 2022/04/04 | 1,579 | 1,599 | 1,510 | 1,545 | 2,030 |
| 2022/04/01 | 1,551 | 1,591 | 1,551 | 1,552 | 240 |
| 2022/03/31 | 1,621 | 1,621 | 1,617 | 1,617 | 950 |
| 2022/03/30 | 1,601 | 1,601 | 1,567 | 1,567 | 440 |
| 2022/03/29 | 1,567 | 1,567 | 1,567 | 1,567 | 30 |
| 2022/03/28 | 1,584 | 1,600 | 1,566 | 1,566 | 250 |
| 2022/03/25 | 1,605 | 1,618 | 1,555 | 1,565 | 580 |
| 2022/03/24 | 1,604 | 1,631 | 1,568 | 1,592 | 620 |
| 2022/03/23 | 1,574 | 1,574 | 1,502 | 1,515 | 340 |
| 2022/03/22 | 1,514 | 1,573 | 1,505 | 1,520 | 690 |
| 2022/03/18 | 1,436 | 1,500 | 1,436 | 1,500 | 980 |
| 2022/03/17 | 1,399 | 1,448 | 1,399 | 1,415 | 500 |
| 2022/03/16 | 1,377 | 1,437 | 1,376 | 1,399 | 920 |
| 2022/03/15 | 1,382 | 1,485 | 1,382 | 1,485 | 120 |
| 2022/03/14 | 1,532 | 1,532 | 1,485 | 1,485 | 210 |
| 2022/03/11 | 1,515 | 1,515 | 1,485 | 1,509 | 370 |
| 2022/03/10 | 1,519 | 1,519 | 1,490 | 1,495 | 790 |
| 2022/03/09 | 1,573 | 1,593 | 1,552 | 1,592 | 910 |
| 2022/03/08 | 1,578 | 1,583 | 1,495 | 1,498 | 2,470 |
| 2022/03/07 | 1,551 | 1,574 | 1,510 | 1,574 | 1,590 |
| 2022/03/04 | 1,477 | 1,495 | 1,450 | 1,470 | 2,730 |
| 2022/03/03 | 1,420 | 1,450 | 1,420 | 1,450 | 360 |
| 2022/03/02 | 1,400 | 1,400 | 1,400 | 1,400 | 20 |
| 2022/03/01 | 1,291 | 1,372 | 1,268 | 1,372 | 690 |
| 2022/02/28 | 1,376 | 1,380 | 1,350 | 1,350 | 570 |
| 2022/02/25 | 1,383 | 1,383 | 1,350 | 1,368 | 420 |
| 2022/02/24 | 1,331 | 1,366 | 1,301 | 1,366 | 410 |
| 2022/02/22 | 1,330 | 1,330 | 1,329 | 1,329 | 40 |
| 2022/02/21 | 1,330 | 1,330 | 1,330 | 1,330 | 90 |
| 2022/02/18 | 1,330 | 1,330 | 1,327 | 1,327 | 30 |
| 2022/02/17 | 1,304 | 1,329 | 1,304 | 1,329 | 30 |
| 2022/02/16 | 1,311 | 1,311 | 1,260 | 1,260 | 80 |
| 2022/02/15 | 1,588 | 1,588 | 1,288 | 1,290 | 9,960 |
| 2022/02/14 | 1,337 | 1,603 | 1,330 | 1,603 | 3,460 |
| 2022/02/10 | 1,314 | 1,332 | 1,314 | 1,332 | 5,580 |
| 2022/02/07 | 1,272 | 1,312 | 1,272 | 1,312 | 120 |
| 2022/02/04 | 1,314 | 1,315 | 1,314 | 1,315 | 120 |
| 2022/02/03 | 1,267 | 1,316 | 1,267 | 1,316 | 530 |
| 2022/02/02 | 1,296 | 1,296 | 1,296 | 1,296 | 10 |
| 2022/01/31 | 1,305 | 1,305 | 1,305 | 1,305 | 10 |
| 2022/01/27 | 1,260 | 1,260 | 1,260 | 1,260 | 170 |
| 2022/01/26 | 1,261 | 1,261 | 1,257 | 1,257 | 380 |
| 2022/01/24 | 1,213 | 1,213 | 1,213 | 1,213 | 10 |
| 2022/01/19 | 1,208 | 1,215 | 1,208 | 1,215 | 160 |
| 2022/01/18 | 1,202 | 1,202 | 1,202 | 1,202 | 20 |
| 2022/01/17 | 1,244 | 1,244 | 1,244 | 1,244 | 10 |
| 2022/01/13 | 1,207 | 1,207 | 1,207 | 1,207 | 40 |
| 2022/01/12 | 1,195 | 1,195 | 1,195 | 1,195 | 30 |
| 2022/01/05 | 1,221 | 1,228 | 1,198 | 1,198 | 230 |
| 2022/01/04 | 1,159 | 1,159 | 1,159 | 1,159 | 390 |