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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,260 | 2,325 | 2,260 | 2,320 | 40 |
| 2025/06/12 | 2,310 | 2,310 | 2,310 | 2,310 | 10 |
| 2025/06/11 | 2,260 | 2,260 | 2,260 | 2,260 | 60 |
| 2025/06/10 | 2,250 | 2,260 | 2,250 | 2,260 | 90 |
| 2025/06/06 | 2,342 | 2,343 | 2,186 | 2,230 | 280 |
| 2025/06/05 | 2,250 | 2,250 | 2,250 | 2,250 | 40 |
| 2025/06/04 | 2,150 | 2,150 | 2,150 | 2,150 | 10 |
| 2025/06/02 | 2,200 | 2,200 | 2,200 | 2,200 | 10 |
| 2025/05/30 | 2,200 | 2,200 | 2,200 | 2,200 | 10 |
| 2025/05/28 | 2,200 | 2,200 | 2,200 | 2,200 | 60 |
| 2025/05/19 | 2,198 | 2,198 | 2,198 | 2,198 | 20 |
| 2025/05/16 | 2,250 | 2,250 | 2,222 | 2,222 | 20 |
| 2025/05/15 | 2,183 | 2,200 | 2,133 | 2,200 | 180 |
| 2025/05/14 | 2,240 | 2,240 | 2,230 | 2,233 | 670 |
| 2025/05/13 | 2,169 | 2,169 | 2,169 | 2,169 | 40 |
| 2025/05/09 | 2,120 | 2,156 | 2,120 | 2,156 | 60 |
| 2025/05/08 | 2,170 | 2,170 | 2,170 | 2,170 | 110 |
| 2025/05/07 | 2,279 | 2,279 | 2,200 | 2,200 | 40 |
| 2025/05/02 | 2,129 | 2,129 | 2,129 | 2,129 | 10 |
| 2025/05/01 | 2,079 | 2,179 | 2,079 | 2,179 | 40 |
| 2025/04/30 | 2,216 | 2,344 | 2,179 | 2,179 | 200 |
| 2025/04/28 | 2,349 | 2,349 | 2,349 | 2,349 | 10 |
| 2025/04/25 | 2,190 | 2,231 | 2,190 | 2,231 | 20 |
| 2025/04/23 | 2,085 | 2,350 | 2,085 | 2,160 | 310 |
| 2025/04/22 | 2,251 | 2,251 | 2,135 | 2,135 | 30 |
| 2025/04/21 | 2,400 | 2,400 | 2,151 | 2,151 | 280 |
| 2025/04/18 | 2,182 | 2,182 | 2,182 | 2,182 | 10 |
| 2025/04/17 | 2,182 | 2,182 | 2,181 | 2,182 | 40 |
| 2025/04/16 | 2,139 | 2,139 | 2,139 | 2,139 | 20 |
| 2025/04/15 | 2,173 | 2,173 | 2,150 | 2,154 | 410 |
| 2025/04/14 | 2,187 | 2,187 | 2,175 | 2,175 | 410 |
| 2025/04/09 | 2,124 | 2,125 | 2,039 | 2,048 | 210 |
| 2025/04/08 | 2,124 | 2,186 | 2,124 | 2,186 | 210 |
| 2025/04/07 | 2,188 | 2,188 | 2,188 | 2,188 | 30 |
| 2025/04/04 | 2,299 | 2,299 | 2,211 | 2,238 | 70 |
| 2025/04/02 | 2,399 | 2,399 | 2,399 | 2,399 | 10 |
| 2025/04/01 | 2,404 | 2,404 | 2,404 | 2,404 | 40 |
| 2025/03/31 | 2,416 | 2,416 | 2,416 | 2,416 | 10 |
| 2025/03/28 | 2,506 | 2,506 | 2,506 | 2,506 | 50 |
| 2025/03/26 | 2,480 | 2,480 | 2,480 | 2,480 | 10 |
| 2025/03/25 | 2,459 | 2,459 | 2,459 | 2,459 | 40 |
| 2025/03/24 | 2,459 | 2,459 | 2,457 | 2,458 | 30 |
| 2025/03/21 | 2,431 | 2,459 | 2,431 | 2,459 | 60 |
| 2025/03/19 | 2,431 | 2,431 | 2,431 | 2,431 | 20 |
| 2025/03/18 | 2,420 | 2,422 | 2,419 | 2,419 | 330 |
| 2025/03/17 | 2,367 | 2,417 | 2,367 | 2,416 | 330 |
| 2025/03/14 | 2,401 | 2,417 | 2,401 | 2,417 | 220 |
| 2025/03/13 | 2,389 | 2,389 | 2,389 | 2,389 | 50 |
| 2025/03/12 | 2,323 | 2,369 | 2,323 | 2,369 | 250 |
| 2025/03/11 | 2,305 | 2,317 | 2,304 | 2,317 | 60 |
| 2025/03/07 | 2,355 | 2,355 | 2,355 | 2,355 | 10 |
| 2025/03/06 | 2,382 | 2,382 | 2,382 | 2,382 | 40 |
| 2025/03/05 | 2,332 | 2,332 | 2,332 | 2,332 | 80 |
| 2025/03/04 | 2,299 | 2,299 | 2,299 | 2,299 | 40 |
| 2025/02/28 | 2,327 | 2,327 | 2,300 | 2,300 | 40 |
| 2025/02/27 | 2,345 | 2,345 | 2,311 | 2,311 | 30 |
| 2025/02/26 | 2,334 | 2,334 | 2,334 | 2,334 | 10 |
| 2025/02/25 | 2,261 | 2,299 | 2,261 | 2,299 | 50 |
| 2025/02/21 | 2,360 | 2,410 | 2,360 | 2,410 | 30 |
| 2025/02/20 | 2,417 | 2,417 | 2,370 | 2,370 | 20 |
| 2025/02/19 | 2,419 | 2,419 | 2,419 | 2,419 | 40 |
| 2025/02/17 | 2,347 | 2,385 | 2,347 | 2,385 | 20 |
| 2025/02/14 | 2,422 | 2,422 | 2,397 | 2,397 | 140 |
| 2025/02/13 | 2,422 | 2,422 | 2,422 | 2,422 | 100 |
| 2025/02/12 | 2,371 | 2,396 | 2,371 | 2,395 | 170 |
| 2025/02/10 | 2,424 | 2,424 | 2,354 | 2,354 | 110 |
| 2025/02/07 | 2,386 | 2,386 | 2,385 | 2,385 | 30 |
| 2025/02/06 | 2,344 | 2,386 | 2,344 | 2,386 | 110 |
| 2025/02/05 | 2,387 | 2,387 | 2,344 | 2,344 | 70 |
| 2025/02/04 | 2,286 | 2,286 | 2,286 | 2,286 | 10 |
| 2025/02/03 | 2,371 | 2,371 | 2,330 | 2,330 | 30 |
| 2025/01/31 | 2,311 | 2,340 | 2,311 | 2,340 | 40 |
| 2025/01/30 | 2,345 | 2,345 | 2,345 | 2,345 | 20 |
| 2025/01/29 | 2,379 | 2,379 | 2,324 | 2,324 | 160 |
| 2025/01/28 | 2,347 | 2,386 | 2,306 | 2,386 | 310 |
| 2025/01/27 | 2,370 | 2,370 | 2,370 | 2,370 | 10 |
| 2025/01/24 | 2,331 | 2,391 | 2,331 | 2,381 | 480 |
| 2025/01/23 | 2,423 | 2,423 | 2,423 | 2,423 | 50 |
| 2025/01/22 | 2,423 | 2,423 | 2,326 | 2,326 | 130 |
| 2025/01/21 | 2,422 | 2,424 | 2,346 | 2,346 | 480 |
| 2025/01/20 | 2,416 | 2,424 | 2,416 | 2,424 | 70 |
| 2025/01/17 | 2,400 | 2,415 | 2,400 | 2,415 | 420 |
| 2025/01/16 | 2,390 | 2,390 | 2,390 | 2,390 | 10 |
| 2025/01/15 | 2,359 | 2,410 | 2,359 | 2,410 | 30 |
| 2025/01/14 | 2,410 | 2,410 | 2,409 | 2,409 | 80 |
| 2025/01/10 | 2,352 | 2,392 | 2,352 | 2,390 | 160 |
| 2025/01/09 | 2,365 | 2,365 | 2,345 | 2,365 | 280 |
| 2025/01/08 | 2,299 | 2,345 | 2,299 | 2,345 | 20 |
| 2025/01/07 | 2,349 | 2,349 | 2,349 | 2,349 | 10 |
| 2025/01/06 | 2,366 | 2,366 | 2,299 | 2,299 | 260 |
| 2024/12/30 | 2,342 | 2,366 | 2,342 | 2,366 | 130 |
| 2024/12/27 | 2,352 | 2,352 | 2,352 | 2,352 | 20 |
| 2024/12/26 | 2,352 | 2,352 | 2,352 | 2,352 | 10 |
| 2024/12/25 | 2,251 | 2,380 | 2,251 | 2,380 | 110 |
| 2024/12/24 | 2,290 | 2,349 | 2,290 | 2,349 | 20 |
| 2024/12/23 | 2,349 | 2,349 | 2,332 | 2,340 | 270 |
| 2024/12/20 | 2,349 | 2,349 | 2,328 | 2,329 | 40 |
| 2024/12/19 | 2,349 | 2,349 | 2,349 | 2,349 | 30 |
| 2024/12/18 | 2,309 | 2,309 | 2,300 | 2,300 | 30 |
| 2024/12/17 | 2,344 | 2,344 | 2,319 | 2,319 | 100 |
| 2024/12/16 | 2,380 | 2,380 | 2,349 | 2,349 | 50 |
| 2024/12/13 | 2,340 | 2,344 | 2,340 | 2,340 | 130 |
| 2024/12/12 | 2,330 | 2,341 | 2,330 | 2,341 | 140 |
| 2024/12/11 | 2,350 | 2,380 | 2,350 | 2,380 | 130 |
| 2024/12/10 | 2,321 | 2,330 | 2,320 | 2,327 | 680 |
| 2024/12/09 | 2,360 | 2,360 | 2,309 | 2,309 | 40 |
| 2024/12/06 | 2,300 | 2,310 | 2,300 | 2,310 | 50 |
| 2024/12/05 | 2,290 | 2,300 | 2,290 | 2,300 | 200 |
| 2024/12/04 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
| 2024/12/03 | 2,240 | 2,278 | 2,240 | 2,278 | 160 |
| 2024/12/02 | 2,242 | 2,290 | 2,242 | 2,290 | 1,670 |
| 2024/11/29 | 2,308 | 2,308 | 2,287 | 2,290 | 320 |
| 2024/11/28 | 2,318 | 2,318 | 2,318 | 2,318 | 80 |
| 2024/11/27 | 2,320 | 2,328 | 2,318 | 2,318 | 90 |
| 2024/11/26 | 2,345 | 2,345 | 2,344 | 2,344 | 150 |
| 2024/11/25 | 2,331 | 2,333 | 2,331 | 2,333 | 30 |
| 2024/11/22 | 2,352 | 2,352 | 2,340 | 2,340 | 20 |
| 2024/11/21 | 2,385 | 2,385 | 2,355 | 2,355 | 20 |
| 2024/11/20 | 2,331 | 2,385 | 2,331 | 2,378 | 110 |
| 2024/11/19 | 2,386 | 2,386 | 2,381 | 2,381 | 60 |
| 2024/11/18 | 2,341 | 2,341 | 2,341 | 2,341 | 20 |
| 2024/11/15 | 2,349 | 2,349 | 2,341 | 2,341 | 50 |
| 2024/11/14 | 2,325 | 2,327 | 2,308 | 2,308 | 150 |
| 2024/11/13 | 2,380 | 2,380 | 2,330 | 2,330 | 250 |
| 2024/11/12 | 2,389 | 2,389 | 2,330 | 2,330 | 60 |
| 2024/11/11 | 2,423 | 2,423 | 2,389 | 2,389 | 50 |
| 2024/11/08 | 2,422 | 2,422 | 2,422 | 2,422 | 60 |
| 2024/11/07 | 2,425 | 2,425 | 2,422 | 2,422 | 50 |
| 2024/11/06 | 2,344 | 2,392 | 2,344 | 2,380 | 40 |
| 2024/11/05 | 2,331 | 2,343 | 2,331 | 2,343 | 50 |
| 2024/11/01 | 2,369 | 2,369 | 2,369 | 2,369 | 80 |
| 2024/10/31 | 2,429 | 2,429 | 2,429 | 2,429 | 10 |
| 2024/10/30 | 2,400 | 2,450 | 2,400 | 2,429 | 90 |
| 2024/10/29 | 2,422 | 2,422 | 2,389 | 2,389 | 150 |
| 2024/10/28 | 2,428 | 2,428 | 2,378 | 2,415 | 70 |
| 2024/10/25 | 2,400 | 2,400 | 2,378 | 2,378 | 290 |
| 2024/10/23 | 2,396 | 2,401 | 2,396 | 2,401 | 120 |
| 2024/10/21 | 2,359 | 2,360 | 2,359 | 2,360 | 110 |
| 2024/10/18 | 2,339 | 2,345 | 2,339 | 2,345 | 100 |
| 2024/10/16 | 2,338 | 2,338 | 2,338 | 2,338 | 20 |
| 2024/10/15 | 2,427 | 2,427 | 2,378 | 2,378 | 50 |
| 2024/10/08 | 2,407 | 2,407 | 2,369 | 2,369 | 410 |
| 2024/10/07 | 2,378 | 2,428 | 2,378 | 2,426 | 300 |
| 2024/10/04 | 2,378 | 2,378 | 2,343 | 2,375 | 430 |
| 2024/10/03 | 2,365 | 2,425 | 2,365 | 2,422 | 330 |
| 2024/10/02 | 2,361 | 2,361 | 2,320 | 2,320 | 120 |
| 2024/10/01 | 2,353 | 2,362 | 2,353 | 2,362 | 30 |
| 2024/09/30 | 2,303 | 2,303 | 2,303 | 2,303 | 30 |
| 2024/09/27 | 2,312 | 2,359 | 2,312 | 2,324 | 120 |
| 2024/09/26 | 2,287 | 2,287 | 2,237 | 2,264 | 270 |
| 2024/09/25 | 2,214 | 2,289 | 2,214 | 2,288 | 100 |
| 2024/09/24 | 2,199 | 2,214 | 2,199 | 2,214 | 290 |
| 2024/09/20 | 2,175 | 2,198 | 2,175 | 2,198 | 230 |
| 2024/09/19 | 2,159 | 2,198 | 2,159 | 2,180 | 130 |
| 2024/09/18 | 2,155 | 2,155 | 2,123 | 2,123 | 220 |
| 2024/09/17 | 2,139 | 2,154 | 2,138 | 2,154 | 250 |
| 2024/09/13 | 2,155 | 2,155 | 2,089 | 2,089 | 150 |
| 2024/09/12 | 2,146 | 2,146 | 2,146 | 2,146 | 10 |
| 2024/09/11 | 2,061 | 2,061 | 2,039 | 2,051 | 150 |
| 2024/09/10 | 2,106 | 2,106 | 2,066 | 2,066 | 140 |
| 2024/09/09 | 2,076 | 2,076 | 2,055 | 2,056 | 80 |
| 2024/09/06 | 2,093 | 2,093 | 2,077 | 2,077 | 170 |
| 2024/09/05 | 2,198 | 2,198 | 2,077 | 2,077 | 180 |
| 2024/09/04 | 2,194 | 2,194 | 2,150 | 2,150 | 30 |
| 2024/09/03 | 2,139 | 2,198 | 2,139 | 2,198 | 810 |
| 2024/09/02 | 2,333 | 2,333 | 2,140 | 2,140 | 220 |
| 2024/08/30 | 2,189 | 2,195 | 2,184 | 2,195 | 150 |
| 2024/08/29 | 2,200 | 2,200 | 2,184 | 2,184 | 460 |
| 2024/08/28 | 2,225 | 2,225 | 2,214 | 2,214 | 200 |
| 2024/08/27 | 2,249 | 2,249 | 2,249 | 2,249 | 30 |
| 2024/08/26 | 2,198 | 2,221 | 2,198 | 2,199 | 450 |
| 2024/08/23 | 2,200 | 2,200 | 2,200 | 2,200 | 10 |
| 2024/08/22 | 2,185 | 2,202 | 2,185 | 2,202 | 250 |
| 2024/08/21 | 2,183 | 2,183 | 2,183 | 2,183 | 10 |
| 2024/08/20 | 2,192 | 2,192 | 2,180 | 2,192 | 100 |
| 2024/08/19 | 2,180 | 2,180 | 2,153 | 2,153 | 110 |
| 2024/08/16 | 2,174 | 2,185 | 2,148 | 2,185 | 500 |
| 2024/08/15 | 2,124 | 2,124 | 2,124 | 2,124 | 40 |
| 2024/08/14 | 2,114 | 2,168 | 2,114 | 2,168 | 180 |
| 2024/08/13 | 2,104 | 2,140 | 2,104 | 2,130 | 900 |
| 2024/08/09 | 2,120 | 2,120 | 2,083 | 2,103 | 200 |
| 2024/08/08 | 2,052 | 2,052 | 2,052 | 2,052 | 210 |
| 2024/08/07 | 2,003 | 2,090 | 2,003 | 2,090 | 40 |
| 2024/08/06 | 2,102 | 2,102 | 2,050 | 2,050 | 220 |
| 2024/08/05 | 2,135 | 2,135 | 2,052 | 2,052 | 310 |
| 2024/08/02 | 2,151 | 2,185 | 2,135 | 2,185 | 660 |
| 2024/08/01 | 2,229 | 2,229 | 2,176 | 2,186 | 320 |
| 2024/07/31 | 2,179 | 2,179 | 2,161 | 2,179 | 630 |
| 2024/07/30 | 2,195 | 2,195 | 2,186 | 2,186 | 120 |
| 2024/07/29 | 2,210 | 2,223 | 2,206 | 2,206 | 130 |
| 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 |