WisdomTree アルミニウム上場投信(1692)の株価時系列情報
WisdomTree アルミニウム上場投信(1692)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 | 455 | 455 | 454 | 454 | 10,700 |
| 2024/07/25 | 459 | 459 | 455 | 457 | 22,900 |
| 2024/07/24 | 474 | 474 | 462 | 462 | 8,200 |
| 2024/07/23 | 470 | 525 | 469 | 474 | 37,500 |
| 2024/07/22 | 482 | 484 | 479 | 482 | 11,300 |
| 2024/07/19 | 487 | 490 | 487 | 490 | 22,200 |
| 2024/07/18 | 490 | 491 | 486 | 491 | 9,000 |
| 2024/07/17 | 498 | 498 | 494 | 496 | 12,800 |
| 2024/07/16 | 509 | 509 | 505 | 509 | 2,000 |
| 2024/07/12 | 511 | 515 | 511 | 513 | 6,200 |
| 2024/07/11 | 523 | 523 | 523 | 523 | 600 |
| 2024/07/10 | 521 | 528 | 521 | 528 | 1,800 |
| 2024/07/09 | 524 | 532 | 524 | 528 | 4,400 |
| 2024/07/08 | 539 | 539 | 506 | 531 | 6,100 |
| 2024/07/05 | 532 | 533 | 530 | 530 | 15,800 |
| 2024/07/04 | 536 | 546 | 536 | 537 | 4,000 |
| 2024/07/03 | 526 | 534 | 526 | 533 | 5,300 |
| 2024/07/02 | 532 | 533 | 531 | 531 | 2,100 |
| 2024/07/01 | 530 | 533 | 530 | 533 | 2,900 |
| 2024/06/28 | 526 | 530 | 515 | 530 | 6,500 |
| 2024/06/27 | 527 | 527 | 526 | 527 | 7,700 |
| 2024/06/26 | 526 | 526 | 520 | 521 | 4,900 |
| 2024/06/25 | 525 | 525 | 522 | 524 | 4,500 |
| 2024/06/24 | 529 | 529 | 524 | 525 | 6,500 |
| 2024/06/21 | 524 | 528 | 524 | 528 | 1,800 |
| 2024/06/20 | 517 | 518 | 517 | 518 | 600 |
| 2024/06/19 | 515 | 517 | 513 | 514 | 5,500 |
| 2024/06/18 | 516 | 517 | 516 | 517 | 3,200 |
| 2024/06/17 | 522 | 522 | 515 | 515 | 3,100 |
| 2024/06/14 | 526 | 526 | 521 | 524 | 3,500 |
| 2024/06/13 | 525 | 527 | 520 | 522 | 19,200 |
| 2024/06/12 | 519 | 525 | 517 | 525 | 3,100 |
| 2024/06/11 | 530 | 534 | 527 | 527 | 6,800 |
| 2024/06/10 | 553 | 553 | 525 | 528 | 6,000 |
| 2024/06/07 | 540 | 545 | 540 | 542 | 5,600 |
| 2024/06/06 | 540 | 542 | 535 | 542 | 7,000 |
| 2024/06/05 | 545 | 547 | 540 | 542 | 4,100 |
| 2024/06/04 | 547 | 553 | 547 | 552 | 9,400 |
| 2024/06/03 | 550 | 552 | 546 | 550 | 7,500 |
| 2024/05/31 | 562 | 562 | 554 | 557 | 6,400 |
| 2024/05/30 | 570 | 579 | 566 | 566 | 14,500 |
| 2024/05/29 | 575 | 575 | 563 | 567 | 20,400 |
| 2024/05/28 | 553 | 560 | 551 | 559 | 7,400 |
| 2024/05/27 | 546 | 551 | 546 | 550 | 3,000 |
| 2024/05/24 | 529 | 544 | 529 | 544 | 5,800 |
| 2024/05/23 | 542 | 545 | 536 | 536 | 12,700 |
| 2024/05/22 | 558 | 566 | 558 | 566 | 17,700 |
| 2024/05/21 | 543 | 547 | 531 | 541 | 9,100 |
| 2024/05/20 | 535 | 543 | 535 | 543 | 11,300 |
| 2024/05/17 | 531 | 535 | 530 | 535 | 2,500 |
| 2024/05/16 | 531 | 532 | 527 | 529 | 2,200 |
| 2024/05/15 | 526 | 528 | 523 | 526 | 2,500 |
| 2024/05/14 | 523 | 525 | 523 | 525 | 4,900 |
| 2024/05/13 | 522 | 522 | 514 | 517 | 2,000 |
| 2024/05/10 | 522 | 527 | 522 | 527 | 6,800 |
| 2024/05/09 | 520 | 522 | 519 | 520 | 1,700 |
| 2024/05/08 | 522 | 522 | 519 | 521 | 2,600 |
| 2024/05/07 | 521 | 525 | 516 | 525 | 5,400 |
| 2024/05/02 | 539 | 539 | 527 | 530 | 3,100 |
| 2024/05/01 | 533 | 540 | 533 | 539 | 9,300 |
| 2024/04/30 | 534 | 536 | 531 | 533 | 8,000 |
| 2024/04/26 | 525 | 530 | 524 | 530 | 6,000 |
| 2024/04/25 | 530 | 532 | 525 | 530 | 24,800 |
| 2024/04/24 | 526 | 531 | 521 | 531 | 23,400 |
| 2024/04/23 | 544 | 545 | 535 | 536 | 22,300 |
| 2024/04/22 | 545 | 550 | 542 | 545 | 24,300 |
| 2024/04/19 | 533 | 540 | 530 | 536 | 20,100 |
| 2024/04/18 | 523 | 528 | 520 | 528 | 28,700 |
| 2024/04/17 | 522 | 523 | 520 | 520 | 6,400 |
| 2024/04/16 | 522 | 522 | 510 | 517 | 21,200 |
| 2024/04/15 | 504 | 550 | 504 | 535 | 64,900 |
| 2024/04/12 | 498 | 502 | 496 | 502 | 6,700 |
| 2024/04/11 | 496 | 498 | 495 | 498 | 8,900 |
| 2024/04/10 | 493 | 495 | 491 | 495 | 10,700 |
| 2024/04/09 | 488 | 499 | 488 | 493 | 11,600 |
| 2024/04/08 | 486 | 493 | 486 | 488 | 15,500 |
| 2024/04/05 | 499 | 499 | 478 | 486 | 9,200 |
| 2024/04/04 | 493 | 496 | 485 | 494 | 4,600 |
| 2024/04/03 | 475 | 478 | 472 | 477 | 9,000 |
| 2024/04/02 | 469 | 471 | 468 | 468 | 8,800 |
| 2024/04/01 | 464 | 471 | 464 | 471 | 6,900 |
| 2024/03/29 | 466 | 466 | 450 | 464 | 2,500 |
| 2024/03/28 | 459 | 462 | 459 | 462 | 700 |
| 2024/03/27 | 463 | 463 | 459 | 459 | 1,400 |
| 2024/03/26 | 467 | 467 | 463 | 463 | 3,600 |
| 2024/03/25 | 457 | 467 | 451 | 465 | 3,700 |
| 2024/03/22 | 461 | 461 | 456 | 457 | 6,500 |
| 2024/03/21 | 455 | 462 | 453 | 459 | 15,200 |
| 2024/03/19 | 448 | 451 | 447 | 449 | 3,300 |
| 2024/03/18 | 450 | 450 | 446 | 446 | 2,500 |
| 2024/03/15 | 443 | 445 | 443 | 444 | 2,100 |
| 2024/03/14 | 441 | 443 | 435 | 443 | 15,900 |
| 2024/03/13 | 439 | 441 | 439 | 439 | 1,500 |
| 2024/03/12 | 435 | 435 | 435 | 435 | 100 |
| 2024/03/11 | 437 | 437 | 435 | 435 | 6,600 |
| 2024/03/08 | 443 | 443 | 438 | 438 | 1,800 |
| 2024/03/07 | 440 | 441 | 438 | 439 | 3,500 |
| 2024/03/06 | 446 | 446 | 442 | 442 | 4,700 |
| 2024/03/05 | 446 | 446 | 442 | 446 | 7,100 |
| 2024/03/04 | 443 | 446 | 443 | 445 | 4,600 |
| 2024/03/01 | 443 | 443 | 441 | 441 | 3,400 |
| 2024/02/29 | 441 | 441 | 435 | 437 | 3,600 |
| 2024/02/28 | 436 | 438 | 436 | 436 | 7,100 |
| 2024/02/27 | 436 | 437 | 435 | 436 | 3,400 |
| 2024/02/26 | 437 | 439 | 433 | 439 | 12,400 |
| 2024/02/22 | 442 | 444 | 441 | 443 | 6,800 |
| 2024/02/21 | 434 | 450 | 434 | 450 | 88,100 |
| 2024/02/20 | 439 | 440 | 433 | 437 | 5,500 |
| 2024/02/19 | 443 | 443 | 440 | 441 | 3,400 |
| 2024/02/16 | 444 | 444 | 440 | 442 | 4,300 |
| 2024/02/15 | 442 | 447 | 442 | 444 | 3,200 |
| 2024/02/14 | 443 | 443 | 441 | 441 | 1,200 |
| 2024/02/13 | 442 | 447 | 440 | 443 | 6,300 |
| 2024/02/09 | 438 | 440 | 438 | 439 | 600 |
| 2024/02/08 | 436 | 440 | 435 | 438 | 6,800 |
| 2024/02/07 | 435 | 435 | 435 | 435 | 800 |
| 2024/02/06 | 432 | 438 | 432 | 438 | 500 |
| 2024/02/05 | 436 | 442 | 435 | 438 | 1,700 |
| 2024/02/02 | 436 | 437 | 435 | 436 | 1,900 |
| 2024/02/01 | 442 | 444 | 442 | 442 | 1,700 |
| 2024/01/31 | 443 | 445 | 442 | 442 | 900 |
| 2024/01/30 | 445 | 445 | 440 | 440 | 2,000 |
| 2024/01/29 | 445 | 447 | 441 | 441 | 28,500 |
| 2024/01/26 | 437 | 440 | 437 | 440 | 2,800 |
| 2024/01/25 | 438 | 438 | 433 | 434 | 2,300 |
| 2024/01/24 | 436 | 440 | 436 | 437 | 2,600 |
| 2024/01/23 | 425 | 425 | 424 | 425 | 2,300 |
| 2024/01/22 | 428 | 428 | 424 | 428 | 2,100 |
| 2024/01/19 | 427 | 428 | 425 | 428 | 400 |
| 2024/01/18 | 425 | 426 | 425 | 425 | 700 |
| 2024/01/17 | 430 | 434 | 426 | 429 | 1,600 |
| 2024/01/16 | 424 | 424 | 424 | 424 | 5,100 |
| 2024/01/15 | 430 | 430 | 426 | 426 | 1,900 |
| 2024/01/12 | 432 | 432 | 430 | 430 | 3,700 |
| 2024/01/11 | 430 | 433 | 430 | 433 | 3,700 |
| 2024/01/10 | 435 | 435 | 430 | 431 | 7,300 |
| 2024/01/09 | 429 | 429 | 427 | 427 | 4,400 |
| 2024/01/05 | 436 | 439 | 436 | 436 | 3,100 |
| 2024/01/04 | 433 | 449 | 433 | 436 | 3,700 |
| 2023/12/29 | 452 | 457 | 440 | 457 | 3,200 |
| 2023/12/28 | 445 | 451 | 445 | 446 | 22,600 |
| 2023/12/27 | 440 | 444 | 437 | 440 | 3,800 |
| 2023/12/26 | 439 | 439 | 431 | 437 | 2,900 |
| 2023/12/25 | 427 | 440 | 419 | 439 | 8,600 |
| 2023/12/22 | 425 | 428 | 422 | 426 | 4,700 |
| 2023/12/21 | 431 | 431 | 425 | 425 | 2,000 |
| 2023/12/20 | 434 | 434 | 430 | 431 | 1,700 |
| 2023/12/19 | 434 | 434 | 430 | 434 | 2,500 |
| 2023/12/18 | 427 | 429 | 423 | 427 | 4,400 |
| 2023/12/15 | 420 | 421 | 417 | 420 | 9,700 |
| 2023/12/14 | 406 | 410 | 406 | 409 | 1,200 |
| 2023/12/13 | 409 | 411 | 408 | 411 | 1,100 |
| 2023/12/12 | 414 | 414 | 412 | 412 | 6,400 |
| 2023/12/11 | 415 | 415 | 412 | 414 | 1,900 |
| 2023/12/08 | 414 | 415 | 410 | 412 | 5,200 |
| 2023/12/07 | 424 | 424 | 423 | 423 | 1,300 |
| 2023/12/06 | 425 | 429 | 425 | 429 | 1,400 |
| 2023/12/05 | 431 | 431 | 425 | 425 | 3,100 |
| 2023/12/04 | 436 | 436 | 431 | 432 | 500 |
| 2023/12/01 | 448 | 448 | 434 | 436 | 400 |
| 2023/11/30 | 435 | 435 | 432 | 432 | 2,800 |
| 2023/11/29 | 438 | 438 | 435 | 435 | 2,400 |
| 2023/11/28 | 430 | 438 | 430 | 438 | 4,400 |
| 2023/11/27 | 444 | 446 | 441 | 445 | 1,900 |
| 2023/11/24 | 444 | 444 | 444 | 444 | 300 |
| 2023/11/21 | 442 | 443 | 441 | 441 | 600 |
| 2023/11/20 | 443 | 444 | 441 | 442 | 4,700 |
| 2023/11/17 | 446 | 447 | 442 | 447 | 500 |
| 2023/11/16 | 451 | 451 | 447 | 447 | 2,200 |
| 2023/11/15 | 450 | 450 | 446 | 446 | 2,700 |
| 2023/11/14 | 447 | 450 | 447 | 448 | 3,900 |
| 2023/11/13 | 452 | 452 | 446 | 446 | 3,200 |
| 2023/11/10 | 453 | 453 | 453 | 453 | 300 |
| 2023/11/09 | 453 | 454 | 453 | 454 | 900 |
| 2023/11/08 | 456 | 457 | 453 | 454 | 2,400 |
| 2023/11/07 | 457 | 457 | 452 | 452 | 2,500 |
| 2023/11/06 | 449 | 451 | 446 | 451 | 16,300 |
| 2023/11/02 | 453 | 453 | 449 | 453 | 3,700 |
| 2023/11/01 | 458 | 458 | 452 | 457 | 8,100 |
| 2023/10/31 | 448 | 454 | 448 | 452 | 5,600 |
| 2023/10/30 | 449 | 449 | 444 | 445 | 3,100 |
| 2023/10/27 | 444 | 444 | 442 | 443 | 6,600 |
| 2023/10/26 | 447 | 449 | 445 | 446 | 8,100 |
| 2023/10/25 | 443 | 445 | 441 | 445 | 10,800 |
| 2023/10/24 | 433 | 438 | 433 | 433 | 800 |
| 2023/10/23 | 438 | 438 | 438 | 438 | 300 |
| 2023/10/20 | 437 | 438 | 437 | 438 | 500 |
| 2023/10/19 | 436 | 438 | 435 | 438 | 4,100 |
| 2023/10/18 | 439 | 439 | 435 | 435 | 15,500 |
| 2023/10/17 | 436 | 439 | 430 | 431 | 7,600 |
| 2023/10/16 | 441 | 441 | 441 | 441 | 300 |
| 2023/10/13 | 437 | 437 | 437 | 437 | 100 |
| 2023/10/12 | 437 | 437 | 437 | 437 | 400 |
| 2023/10/11 | 441 | 441 | 436 | 441 | 1,400 |
| 2023/10/10 | 444 | 445 | 442 | 445 | 2,400 |
| 2023/10/06 | 440 | 445 | 440 | 445 | 500 |
| 2023/10/05 | 441 | 448 | 438 | 448 | 2,200 |
| 2023/10/04 | 455 | 455 | 448 | 448 | 2,300 |
| 2023/10/03 | 458 | 466 | 457 | 457 | 6,700 |
| 2023/10/02 | 465 | 468 | 463 | 468 | 11,200 |