WisdomTree 産業用金属上場投信(1686)の株価時系列情報
WisdomTree 産業用金属上場投信(1686)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,205 | 2,205 | 2,205 | 2,205 | 1,520 |
| 2024/07/25 | 2,205 | 2,205 | 2,151 | 2,180 | 580 |
| 2024/07/24 | 2,259 | 2,259 | 2,229 | 2,229 | 700 |
| 2024/07/23 | 2,297 | 2,297 | 2,288 | 2,288 | 830 |
| 2024/07/22 | 2,363 | 2,363 | 2,316 | 2,316 | 930 |
| 2024/07/19 | 2,353 | 2,363 | 2,351 | 2,363 | 800 |
| 2024/07/18 | 2,377 | 2,386 | 2,368 | 2,380 | 260 |
| 2024/07/17 | 2,431 | 2,438 | 2,407 | 2,407 | 6,720 |
| 2024/07/16 | 2,476 | 2,509 | 2,463 | 2,472 | 540 |
| 2024/07/12 | 2,503 | 2,503 | 2,476 | 2,476 | 90 |
| 2024/07/11 | 2,539 | 2,553 | 2,539 | 2,553 | 520 |
| 2024/07/10 | 2,463 | 2,530 | 2,463 | 2,516 | 1,260 |
| 2024/07/08 | 2,564 | 2,568 | 2,526 | 2,563 | 490 |
| 2024/07/05 | 2,604 | 2,604 | 2,555 | 2,563 | 190 |
| 2024/07/04 | 2,594 | 2,594 | 2,567 | 2,567 | 50 |
| 2024/07/03 | 2,600 | 2,650 | 2,544 | 2,544 | 170 |
| 2024/07/02 | 2,521 | 2,533 | 2,521 | 2,533 | 150 |
| 2024/07/01 | 2,515 | 2,515 | 2,509 | 2,509 | 130 |
| 2024/06/28 | 2,483 | 2,524 | 2,481 | 2,509 | 250 |
| 2024/06/27 | 2,494 | 2,494 | 2,494 | 2,494 | 180 |
| 2024/06/26 | 2,471 | 2,476 | 2,470 | 2,470 | 170 |
| 2024/06/25 | 2,479 | 2,506 | 2,477 | 2,506 | 90 |
| 2024/06/24 | 2,488 | 2,488 | 2,477 | 2,488 | 320 |
| 2024/06/21 | 2,505 | 2,507 | 2,500 | 2,500 | 70 |
| 2024/06/20 | 2,470 | 2,485 | 2,470 | 2,479 | 140 |
| 2024/06/19 | 2,455 | 2,455 | 2,455 | 2,455 | 10 |
| 2024/06/18 | 2,458 | 2,458 | 2,453 | 2,453 | 70 |
| 2024/06/17 | 2,459 | 2,459 | 2,440 | 2,440 | 280 |
| 2024/06/14 | 2,513 | 2,513 | 2,488 | 2,489 | 210 |
| 2024/06/13 | 2,485 | 2,486 | 2,475 | 2,481 | 320 |
| 2024/06/12 | 2,508 | 2,510 | 2,470 | 2,478 | 150 |
| 2024/06/11 | 2,473 | 2,489 | 2,472 | 2,488 | 210 |
| 2024/06/10 | 2,545 | 2,545 | 2,470 | 2,470 | 410 |
| 2024/06/07 | 2,551 | 2,555 | 2,546 | 2,546 | 170 |
| 2024/06/06 | 2,528 | 2,551 | 2,511 | 2,551 | 1,120 |
| 2024/06/05 | 2,508 | 2,558 | 2,508 | 2,511 | 970 |
| 2024/06/04 | 2,590 | 2,646 | 2,586 | 2,605 | 440 |
| 2024/06/03 | 2,620 | 2,620 | 2,598 | 2,598 | 840 |
| 2024/05/31 | 2,644 | 2,645 | 2,621 | 2,635 | 110 |
| 2024/05/30 | 2,711 | 2,713 | 2,654 | 2,654 | 2,230 |
| 2024/05/29 | 2,745 | 2,763 | 2,680 | 2,720 | 90 |
| 2024/05/28 | 2,653 | 2,696 | 2,653 | 2,695 | 550 |
| 2024/05/27 | 2,661 | 2,661 | 2,649 | 2,649 | 380 |
| 2024/05/24 | 2,649 | 2,662 | 2,610 | 2,662 | 440 |
| 2024/05/23 | 2,696 | 2,847 | 2,621 | 2,621 | 1,540 |
| 2024/05/22 | 2,771 | 2,771 | 2,746 | 2,755 | 370 |
| 2024/05/21 | 2,984 | 2,984 | 2,721 | 2,721 | 4,120 |
| 2024/05/20 | 2,666 | 2,734 | 2,603 | 2,734 | 1,710 |
| 2024/05/17 | 2,615 | 2,640 | 2,612 | 2,640 | 200 |
| 2024/05/16 | 2,646 | 2,646 | 2,600 | 2,645 | 1,700 |
| 2024/05/15 | 2,623 | 2,656 | 2,621 | 2,641 | 930 |
| 2024/05/14 | 2,561 | 2,611 | 2,561 | 2,573 | 750 |
| 2024/05/13 | 2,537 | 2,537 | 2,511 | 2,528 | 360 |
| 2024/05/10 | 2,522 | 2,531 | 2,522 | 2,531 | 200 |
| 2024/05/09 | 2,501 | 2,522 | 2,501 | 2,522 | 30 |
| 2024/05/08 | 2,700 | 2,700 | 2,500 | 2,503 | 1,100 |
| 2024/05/07 | 2,553 | 2,553 | 2,510 | 2,510 | 300 |
| 2024/05/02 | 2,515 | 2,564 | 2,507 | 2,507 | 600 |
| 2024/05/01 | 2,600 | 2,665 | 2,542 | 2,564 | 900 |
| 2024/04/30 | 2,615 | 2,615 | 2,571 | 2,583 | 390 |
| 2024/04/26 | 2,487 | 2,538 | 2,487 | 2,538 | 320 |
| 2024/04/25 | 2,521 | 2,521 | 2,476 | 2,495 | 440 |
| 2024/04/24 | 2,461 | 2,530 | 2,459 | 2,484 | 990 |
| 2024/04/23 | 2,519 | 2,519 | 2,474 | 2,474 | 450 |
| 2024/04/22 | 2,492 | 2,566 | 2,492 | 2,516 | 1,220 |
| 2024/04/19 | 2,450 | 2,488 | 2,450 | 2,468 | 2,670 |
| 2024/04/18 | 2,413 | 2,435 | 2,384 | 2,435 | 640 |
| 2024/04/17 | 2,404 | 2,404 | 2,394 | 2,402 | 290 |
| 2024/04/16 | 2,416 | 2,419 | 2,400 | 2,409 | 290 |
| 2024/04/15 | 2,388 | 2,488 | 2,388 | 2,430 | 1,760 |
| 2024/04/12 | 2,370 | 2,370 | 2,338 | 2,369 | 400 |
| 2024/04/11 | 2,354 | 2,372 | 2,354 | 2,372 | 160 |
| 2024/04/10 | 2,363 | 2,363 | 2,324 | 2,337 | 1,690 |
| 2024/04/09 | 2,350 | 2,350 | 2,301 | 2,313 | 120 |
| 2024/04/08 | 2,324 | 2,325 | 2,280 | 2,307 | 430 |
| 2024/04/05 | 2,273 | 2,294 | 2,257 | 2,280 | 110 |
| 2024/04/04 | 2,256 | 2,319 | 2,256 | 2,256 | 560 |
| 2024/04/03 | 2,177 | 2,246 | 2,177 | 2,212 | 150 |
| 2024/04/02 | 2,181 | 2,224 | 2,177 | 2,177 | 700 |
| 2024/04/01 | 2,350 | 2,350 | 2,134 | 2,164 | 50 |
| 2024/03/27 | 2,131 | 2,150 | 2,131 | 2,142 | 200 |
| 2024/03/26 | 2,159 | 2,159 | 2,159 | 2,159 | 40 |
| 2024/03/25 | 2,174 | 2,174 | 2,165 | 2,165 | 120 |
| 2024/03/22 | 2,182 | 2,182 | 2,172 | 2,173 | 50 |
| 2024/03/21 | 2,190 | 2,200 | 2,190 | 2,200 | 580 |
| 2024/03/19 | 2,174 | 2,190 | 2,174 | 2,190 | 100 |
| 2024/03/18 | 2,182 | 2,184 | 2,174 | 2,178 | 260 |
| 2024/03/15 | 2,160 | 2,180 | 2,160 | 2,169 | 110 |
| 2024/03/14 | 2,150 | 2,175 | 2,150 | 2,153 | 190 |
| 2024/03/13 | 2,116 | 2,133 | 2,116 | 2,127 | 70 |
| 2024/03/11 | 2,089 | 2,089 | 2,089 | 2,089 | 20 |
| 2024/03/08 | 2,084 | 2,118 | 2,084 | 2,113 | 80 |
| 2024/03/07 | 2,096 | 2,096 | 2,096 | 2,096 | 30 |
| 2024/03/06 | 2,086 | 2,087 | 2,086 | 2,087 | 570 |
| 2024/03/05 | 2,132 | 2,132 | 2,107 | 2,107 | 430 |
| 2024/03/04 | 2,089 | 2,103 | 2,089 | 2,091 | 240 |
| 2024/03/01 | 2,100 | 2,106 | 2,100 | 2,106 | 50 |
| 2024/02/29 | 2,093 | 2,098 | 2,093 | 2,098 | 130 |
| 2024/02/28 | 2,073 | 2,073 | 2,073 | 2,073 | 10 |
| 2024/02/27 | 2,098 | 2,098 | 2,098 | 2,098 | 10 |
| 2024/02/26 | 2,100 | 2,100 | 2,098 | 2,098 | 70 |
| 2024/02/22 | 2,088 | 2,100 | 2,088 | 2,089 | 40 |
| 2024/02/21 | 2,054 | 2,098 | 2,054 | 2,088 | 390 |
| 2024/02/20 | 2,054 | 2,054 | 2,052 | 2,054 | 80 |
| 2024/02/19 | 2,022 | 2,068 | 2,022 | 2,068 | 30 |
| 2024/02/16 | 2,055 | 2,062 | 2,055 | 2,062 | 70 |
| 2024/02/15 | 2,047 | 2,047 | 2,033 | 2,033 | 70 |
| 2024/02/13 | 2,031 | 2,034 | 2,031 | 2,034 | 60 |
| 2024/02/08 | 2,018 | 2,026 | 2,008 | 2,025 | 410 |
| 2024/02/06 | 2,022 | 2,022 | 2,022 | 2,022 | 10 |
| 2024/02/05 | 2,098 | 2,098 | 2,014 | 2,054 | 240 |
| 2024/02/02 | 2,048 | 2,048 | 2,048 | 2,048 | 40 |
| 2024/01/31 | 2,091 | 2,098 | 2,091 | 2,098 | 70 |
| 2024/01/30 | 2,084 | 2,084 | 2,081 | 2,081 | 50 |
| 2024/01/29 | 2,084 | 2,097 | 2,084 | 2,085 | 130 |
| 2024/01/26 | 2,085 | 2,090 | 2,084 | 2,084 | 240 |
| 2024/01/25 | 2,079 | 2,085 | 2,076 | 2,076 | 150 |
| 2024/01/24 | 2,030 | 2,068 | 2,030 | 2,058 | 290 |
| 2024/01/22 | 2,030 | 2,030 | 2,030 | 2,030 | 200 |
| 2024/01/19 | 2,002 | 2,031 | 2,000 | 2,031 | 230 |
| 2024/01/18 | 2,033 | 2,033 | 2,033 | 2,033 | 10 |
| 2024/01/17 | 2,027 | 2,034 | 2,027 | 2,034 | 160 |
| 2024/01/16 | 2,014 | 2,021 | 2,014 | 2,021 | 70 |
| 2024/01/11 | 1,999 | 1,999 | 1,999 | 1,999 | 10 |
| 2024/01/10 | 2,006 | 2,010 | 1,970 | 1,999 | 140 |
| 2024/01/09 | 2,013 | 2,013 | 2,006 | 2,006 | 60 |
| 2024/01/04 | 1,990 | 2,081 | 1,990 | 2,081 | 150 |
| 2023/12/29 | 1,989 | 1,989 | 1,989 | 1,989 | 10 |
| 2023/12/27 | 2,036 | 2,047 | 2,036 | 2,039 | 2,890 |
| 2023/12/26 | 1,993 | 2,035 | 1,993 | 2,035 | 70 |
| 2023/12/25 | 1,970 | 1,971 | 1,970 | 1,971 | 60 |
| 2023/12/22 | 2,009 | 2,029 | 2,009 | 2,029 | 90 |
| 2023/12/21 | 2,027 | 2,027 | 2,017 | 2,017 | 40 |
| 2023/12/20 | 2,030 | 2,040 | 2,030 | 2,040 | 110 |
| 2023/12/15 | 2,012 | 2,012 | 1,973 | 1,973 | 90 |
| 2023/12/14 | 1,957 | 1,960 | 1,948 | 1,948 | 3,080 |
| 2023/12/13 | 1,981 | 1,981 | 1,971 | 1,971 | 60 |
| 2023/12/12 | 1,980 | 2,030 | 1,978 | 2,030 | 60 |
| 2023/12/11 | 1,981 | 1,984 | 1,969 | 1,980 | 140 |
| 2023/12/08 | 1,968 | 1,975 | 1,948 | 1,975 | 300 |
| 2023/12/07 | 2,000 | 2,010 | 1,990 | 2,010 | 190 |
| 2023/12/06 | 2,011 | 2,034 | 2,011 | 2,034 | 100 |
| 2023/12/05 | 2,031 | 2,033 | 2,014 | 2,022 | 200 |
| 2023/12/04 | 1,994 | 2,060 | 1,994 | 2,055 | 140 |
| 2023/12/01 | 2,099 | 2,099 | 2,056 | 2,094 | 170 |
| 2023/11/30 | 2,098 | 2,098 | 2,052 | 2,054 | 100 |
| 2023/11/29 | 2,063 | 2,063 | 2,063 | 2,063 | 600 |
| 2023/11/28 | 1,990 | 2,061 | 1,990 | 2,061 | 330 |
| 2023/11/27 | 2,077 | 2,093 | 2,000 | 2,076 | 190 |
| 2023/11/24 | 2,076 | 2,077 | 2,076 | 2,077 | 260 |
| 2023/11/22 | 2,099 | 2,100 | 2,095 | 2,100 | 130 |
| 2023/11/21 | 2,083 | 2,104 | 2,083 | 2,088 | 1,760 |
| 2023/11/20 | 2,102 | 2,102 | 2,050 | 2,050 | 110 |
| 2023/11/17 | 2,133 | 2,133 | 2,101 | 2,120 | 440 |
| 2023/11/16 | 2,132 | 2,133 | 2,121 | 2,128 | 100 |
| 2023/11/15 | 2,110 | 2,114 | 2,110 | 2,114 | 130 |
| 2023/11/14 | 2,109 | 2,117 | 2,108 | 2,108 | 300 |
| 2023/11/13 | 2,105 | 2,106 | 2,090 | 2,091 | 200 |
| 2023/11/10 | 2,128 | 2,128 | 2,120 | 2,120 | 20 |
| 2023/11/09 | 2,122 | 2,130 | 2,116 | 2,116 | 40 |
| 2023/11/08 | 2,117 | 2,122 | 2,117 | 2,122 | 80 |
| 2023/11/07 | 2,128 | 2,129 | 2,123 | 2,123 | 160 |
| 2023/11/06 | 2,127 | 2,127 | 2,127 | 2,127 | 70 |
| 2023/11/02 | 2,128 | 2,129 | 2,128 | 2,128 | 30 |
| 2023/11/01 | 2,106 | 2,106 | 2,090 | 2,090 | 140 |
| 2023/10/31 | 2,090 | 2,090 | 2,078 | 2,078 | 120 |
| 2023/10/30 | 2,080 | 2,104 | 2,080 | 2,104 | 160 |
| 2023/10/27 | 2,061 | 2,061 | 2,061 | 2,061 | 50 |
| 2023/10/26 | 2,070 | 2,070 | 2,064 | 2,070 | 130 |
| 2023/10/25 | 2,060 | 2,090 | 2,060 | 2,070 | 90 |
| 2023/10/24 | 2,041 | 2,045 | 2,041 | 2,045 | 30 |
| 2023/10/23 | 2,043 | 2,043 | 2,042 | 2,042 | 50 |
| 2023/10/20 | 2,057 | 2,057 | 2,047 | 2,047 | 80 |
| 2023/10/18 | 2,048 | 2,057 | 2,046 | 2,057 | 150 |
| 2023/10/17 | 2,046 | 2,046 | 2,032 | 2,032 | 110 |
| 2023/10/16 | 2,061 | 2,061 | 2,050 | 2,054 | 50 |
| 2023/10/13 | 2,050 | 2,083 | 2,050 | 2,083 | 120 |
| 2023/10/12 | 2,056 | 2,061 | 2,056 | 2,061 | 80 |
| 2023/10/11 | 2,068 | 2,068 | 2,061 | 2,063 | 200 |
| 2023/10/10 | 2,071 | 2,087 | 2,071 | 2,071 | 220 |
| 2023/10/05 | 2,069 | 2,069 | 2,059 | 2,059 | 50 |
| 2023/10/04 | 2,080 | 2,080 | 2,080 | 2,080 | 20 |
| 2023/10/03 | 2,134 | 2,134 | 2,091 | 2,111 | 150 |
| 2023/10/02 | 2,147 | 2,175 | 2,146 | 2,168 | 1,650 |
| 2023/09/29 | 2,109 | 2,144 | 2,109 | 2,144 | 100 |
| 2023/09/28 | 2,071 | 2,085 | 2,071 | 2,085 | 30 |
| 2023/09/27 | 2,090 | 2,090 | 2,071 | 2,071 | 150 |
| 2023/09/26 | 2,098 | 2,102 | 2,098 | 2,102 | 60 |
| 2023/09/25 | 2,096 | 2,108 | 2,092 | 2,108 | 100 |
| 2023/09/22 | 2,074 | 2,088 | 2,074 | 2,088 | 190 |
| 2023/09/20 | 2,102 | 2,102 | 2,102 | 2,102 | 30 |
| 2023/09/19 | 2,114 | 2,114 | 2,102 | 2,102 | 60 |
| 2023/09/15 | 2,115 | 2,125 | 2,115 | 2,125 | 30 |
| 2023/09/14 | 2,101 | 2,101 | 2,101 | 2,101 | 200 |
| 2023/09/13 | 2,093 | 2,093 | 2,093 | 2,093 | 10 |
| 2023/09/11 | 2,114 | 2,114 | 2,079 | 2,100 | 110 |
| 2023/09/08 | 2,086 | 2,086 | 2,076 | 2,076 | 50 |
| 2023/09/07 | 2,081 | 2,103 | 2,081 | 2,103 | 110 |
| 2023/09/05 | 2,097 | 2,114 | 2,097 | 2,103 | 80 |
| 2023/09/04 | 2,106 | 2,110 | 2,087 | 2,106 | 490 |