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 |
|---|---|---|---|---|---|
| 2025/07/30 | 508 | 508 | 502 | 503 | 6,800 |
| 2025/07/29 | 509 | 509 | 500 | 508 | 1,500 |
| 2025/07/28 | 502 | 508 | 502 | 507 | 2,000 |
| 2025/07/25 | 499 | 503 | 499 | 499 | 2,500 |
| 2025/07/24 | 507 | 507 | 501 | 504 | 7,700 |
| 2025/07/23 | 502 | 509 | 502 | 506 | 1,200 |
| 2025/07/22 | 512 | 512 | 497 | 509 | 5,200 |
| 2025/07/18 | 491 | 500 | 491 | 499 | 2,800 |
| 2025/07/17 | 500 | 500 | 500 | 500 | 600 |
| 2025/07/16 | 506 | 506 | 500 | 502 | 2,800 |
| 2025/07/15 | 506 | 506 | 500 | 500 | 300 |
| 2025/07/14 | 496 | 496 | 491 | 496 | 2,600 |
| 2025/07/11 | 498 | 499 | 496 | 496 | 700 |
| 2025/07/10 | 488 | 498 | 483 | 498 | 1,300 |
| 2025/07/09 | 481 | 496 | 481 | 496 | 4,000 |
| 2025/07/08 | 488 | 488 | 485 | 485 | 3,000 |
| 2025/07/07 | 500 | 500 | 483 | 484 | 300 |
| 2025/07/03 | 500 | 500 | 500 | 500 | 200 |
| 2025/07/02 | 480 | 489 | 480 | 489 | 800 |
| 2025/07/01 | 480 | 488 | 480 | 488 | 300 |
| 2025/06/30 | 483 | 499 | 468 | 480 | 6,600 |
| 2025/06/27 | 485 | 500 | 479 | 486 | 3,900 |
| 2025/06/26 | 484 | 484 | 484 | 484 | 200 |
| 2025/06/25 | 468 | 485 | 468 | 485 | 2,900 |
| 2025/06/24 | 496 | 496 | 482 | 482 | 3,000 |
| 2025/06/23 | 484 | 496 | 480 | 496 | 9,700 |
| 2025/06/20 | 478 | 486 | 478 | 478 | 3,700 |
| 2025/06/19 | 478 | 486 | 478 | 478 | 2,100 |
| 2025/06/18 | 474 | 486 | 474 | 478 | 1,300 |
| 2025/06/17 | 468 | 468 | 468 | 468 | 100 |
| 2025/06/16 | 473 | 473 | 468 | 468 | 2,500 |
| 2025/06/13 | 465 | 465 | 465 | 465 | 100 |
| 2025/06/12 | 465 | 474 | 465 | 473 | 2,900 |
| 2025/06/11 | 471 | 475 | 465 | 465 | 2,000 |
| 2025/06/10 | 452 | 466 | 452 | 460 | 4,100 |
| 2025/06/09 | 460 | 461 | 460 | 460 | 900 |
| 2025/06/06 | 460 | 460 | 460 | 460 | 100 |
| 2025/06/05 | 466 | 466 | 460 | 460 | 400 |
| 2025/06/04 | 464 | 467 | 460 | 467 | 1,000 |
| 2025/06/03 | 458 | 458 | 456 | 456 | 300 |
| 2025/06/02 | 464 | 464 | 455 | 463 | 400 |
| 2025/05/28 | 452 | 465 | 452 | 464 | 2,300 |
| 2025/05/27 | 454 | 454 | 454 | 454 | 700 |
| 2025/05/26 | 454 | 462 | 454 | 462 | 600 |
| 2025/05/23 | 455 | 460 | 455 | 460 | 800 |
| 2025/05/20 | 461 | 465 | 458 | 458 | 2,200 |
| 2025/05/16 | 472 | 472 | 469 | 469 | 1,500 |
| 2025/05/15 | 480 | 480 | 480 | 480 | 100 |
| 2025/05/14 | 492 | 492 | 472 | 488 | 1,500 |
| 2025/05/13 | 469 | 477 | 469 | 476 | 5,200 |
| 2025/05/12 | 451 | 462 | 451 | 458 | 1,400 |
| 2025/05/09 | 456 | 456 | 450 | 450 | 200 |
| 2025/05/08 | 469 | 469 | 446 | 448 | 2,400 |
| 2025/05/07 | 470 | 470 | 470 | 470 | 900 |
| 2025/05/01 | 442 | 457 | 442 | 446 | 500 |
| 2025/04/30 | 458 | 458 | 458 | 458 | 600 |
| 2025/04/28 | 451 | 460 | 451 | 452 | 2,200 |
| 2025/04/25 | 459 | 459 | 450 | 451 | 2,600 |
| 2025/04/24 | 469 | 469 | 447 | 451 | 4,900 |
| 2025/04/23 | 450 | 450 | 440 | 443 | 1,400 |
| 2025/04/22 | 437 | 437 | 431 | 433 | 3,300 |
| 2025/04/21 | 442 | 442 | 434 | 434 | 500 |
| 2025/04/17 | 450 | 454 | 450 | 454 | 400 |
| 2025/04/16 | 439 | 439 | 434 | 434 | 2,800 |
| 2025/04/15 | 454 | 454 | 442 | 442 | 6,900 |
| 2025/04/14 | 439 | 460 | 439 | 460 | 200 |
| 2025/04/11 | 457 | 457 | 439 | 447 | 1,600 |
| 2025/04/10 | 467 | 467 | 450 | 457 | 4,200 |
| 2025/04/09 | 445 | 445 | 435 | 435 | 2,600 |
| 2025/04/08 | 450 | 465 | 450 | 457 | 3,800 |
| 2025/04/07 | 428 | 455 | 428 | 455 | 2,900 |
| 2025/04/04 | 450 | 465 | 450 | 461 | 4,000 |
| 2025/04/03 | 485 | 488 | 469 | 471 | 4,500 |
| 2025/04/02 | 493 | 501 | 491 | 491 | 2,000 |
| 2025/04/01 | 515 | 515 | 492 | 492 | 300 |
| 2025/03/31 | 491 | 499 | 491 | 491 | 4,100 |
| 2025/03/28 | 514 | 514 | 501 | 503 | 3,300 |
| 2025/03/27 | 524 | 526 | 515 | 520 | 2,700 |
| 2025/03/26 | 516 | 516 | 510 | 510 | 400 |
| 2025/03/25 | 514 | 524 | 506 | 506 | 700 |
| 2025/03/24 | 524 | 524 | 524 | 524 | 100 |
| 2025/03/21 | 524 | 524 | 524 | 524 | 300 |
| 2025/03/19 | 508 | 524 | 508 | 524 | 1,700 |
| 2025/03/18 | 523 | 523 | 523 | 523 | 100 |
| 2025/03/17 | 523 | 523 | 523 | 523 | 800 |
| 2025/03/14 | 517 | 517 | 517 | 517 | 100 |
| 2025/03/13 | 523 | 523 | 517 | 517 | 300 |
| 2025/03/12 | 523 | 523 | 513 | 515 | 800 |
| 2025/03/10 | 516 | 516 | 516 | 516 | 300 |
| 2025/03/07 | 508 | 516 | 508 | 516 | 200 |
| 2025/03/06 | 517 | 530 | 517 | 518 | 4,300 |
| 2025/03/05 | 512 | 512 | 507 | 507 | 200 |
| 2025/03/04 | 499 | 499 | 499 | 499 | 100 |
| 2025/03/03 | 494 | 504 | 494 | 500 | 1,500 |
| 2025/02/28 | 504 | 504 | 504 | 504 | 100 |
| 2025/02/27 | 504 | 514 | 504 | 514 | 1,000 |
| 2025/02/26 | 511 | 514 | 511 | 514 | 700 |
| 2025/02/25 | 517 | 518 | 512 | 512 | 1,200 |
| 2025/02/21 | 521 | 535 | 520 | 521 | 1,300 |
| 2025/02/20 | 523 | 524 | 523 | 524 | 1,000 |
| 2025/02/19 | 517 | 525 | 517 | 523 | 1,800 |
| 2025/02/18 | 523 | 523 | 523 | 523 | 200 |
| 2025/02/17 | 526 | 526 | 516 | 523 | 300 |
| 2025/02/13 | 531 | 531 | 506 | 529 | 4,900 |
| 2025/02/12 | 506 | 531 | 506 | 531 | 11,700 |
| 2025/02/10 | 527 | 527 | 526 | 526 | 700 |
| 2025/02/06 | 530 | 530 | 521 | 521 | 500 |
| 2025/02/05 | 539 | 539 | 527 | 530 | 1,400 |
| 2025/02/04 | 519 | 532 | 519 | 532 | 1,100 |
| 2025/02/03 | 541 | 545 | 520 | 520 | 5,400 |
| 2025/01/31 | 524 | 526 | 517 | 526 | 1,400 |
| 2025/01/30 | 518 | 518 | 518 | 518 | 100 |
| 2025/01/29 | 520 | 530 | 517 | 517 | 2,700 |
| 2025/01/28 | 528 | 528 | 520 | 525 | 1,500 |
| 2025/01/27 | 542 | 542 | 528 | 535 | 1,100 |
| 2025/01/24 | 542 | 542 | 542 | 542 | 1,300 |
| 2025/01/23 | 536 | 544 | 532 | 532 | 1,000 |
| 2025/01/22 | 542 | 542 | 534 | 534 | 1,300 |
| 2025/01/21 | 541 | 544 | 531 | 532 | 1,800 |
| 2025/01/20 | 539 | 545 | 539 | 541 | 7,400 |
| 2025/01/17 | 530 | 536 | 527 | 536 | 3,000 |
| 2025/01/16 | 520 | 530 | 520 | 530 | 1,800 |
| 2025/01/15 | 519 | 520 | 519 | 520 | 300 |
| 2025/01/14 | 530 | 530 | 522 | 529 | 400 |
| 2025/01/10 | 517 | 525 | 517 | 525 | 4,400 |
| 2025/01/09 | 510 | 516 | 510 | 515 | 3,000 |
| 2025/01/08 | 517 | 517 | 510 | 513 | 600 |
| 2025/01/07 | 516 | 516 | 510 | 510 | 300 |
| 2025/01/06 | 522 | 522 | 499 | 509 | 800 |
| 2024/12/30 | 530 | 530 | 512 | 522 | 3,200 |
| 2024/12/27 | 518 | 520 | 510 | 520 | 4,300 |
| 2024/12/26 | 518 | 518 | 508 | 512 | 1,900 |
| 2024/12/25 | 518 | 518 | 506 | 506 | 6,600 |
| 2024/12/24 | 504 | 513 | 504 | 513 | 2,500 |
| 2024/12/23 | 514 | 514 | 504 | 513 | 6,700 |
| 2024/12/20 | 512 | 512 | 512 | 512 | 100 |
| 2024/12/19 | 491 | 505 | 489 | 505 | 5,800 |
| 2024/12/18 | 506 | 506 | 497 | 498 | 4,400 |
| 2024/12/17 | 505 | 507 | 505 | 506 | 2,200 |
| 2024/12/16 | 521 | 521 | 515 | 515 | 2,400 |
| 2024/12/13 | 506 | 510 | 506 | 510 | 600 |
| 2024/12/12 | 515 | 515 | 505 | 515 | 2,900 |
| 2024/12/11 | 503 | 509 | 503 | 509 | 1,400 |
| 2024/12/10 | 499 | 507 | 499 | 503 | 800 |
| 2024/12/09 | 499 | 514 | 496 | 499 | 2,100 |
| 2024/12/06 | 506 | 515 | 504 | 506 | 1,500 |
| 2024/12/05 | 509 | 515 | 509 | 514 | 2,300 |
| 2024/12/04 | 510 | 510 | 509 | 509 | 1,100 |
| 2024/12/03 | 519 | 519 | 499 | 504 | 3,500 |
| 2024/12/02 | 493 | 521 | 493 | 509 | 5,300 |
| 2024/11/29 | 498 | 510 | 498 | 510 | 3,000 |
| 2024/11/28 | 512 | 512 | 489 | 506 | 8,100 |
| 2024/11/27 | 516 | 519 | 516 | 519 | 1,000 |
| 2024/11/26 | 520 | 526 | 520 | 526 | 5,000 |
| 2024/11/25 | 520 | 531 | 520 | 530 | 10,500 |
| 2024/11/22 | 525 | 527 | 522 | 523 | 4,800 |
| 2024/11/21 | 532 | 532 | 523 | 532 | 5,500 |
| 2024/11/20 | 531 | 540 | 517 | 535 | 6,900 |
| 2024/11/19 | 523 | 527 | 507 | 526 | 8,800 |
| 2024/11/18 | 534 | 540 | 521 | 532 | 8,400 |
| 2024/11/15 | 511 | 515 | 506 | 514 | 1,900 |
| 2024/11/14 | 515 | 515 | 505 | 506 | 500 |
| 2024/11/13 | 509 | 516 | 509 | 515 | 300 |
| 2024/11/12 | 515 | 515 | 501 | 501 | 2,400 |
| 2024/11/11 | 525 | 525 | 515 | 517 | 2,000 |
| 2024/11/08 | 531 | 536 | 526 | 526 | 4,500 |
| 2024/11/07 | 525 | 528 | 525 | 528 | 600 |
| 2024/11/06 | 522 | 523 | 522 | 523 | 600 |
| 2024/11/05 | 515 | 525 | 515 | 518 | 1,800 |
| 2024/11/01 | 516 | 523 | 514 | 517 | 1,000 |
| 2024/10/31 | 520 | 528 | 516 | 516 | 3,000 |
| 2024/10/30 | 524 | 529 | 524 | 528 | 2,800 |
| 2024/10/29 | 528 | 528 | 520 | 520 | 5,400 |
| 2024/10/28 | 527 | 535 | 527 | 530 | 11,300 |
| 2024/10/25 | 524 | 524 | 507 | 512 | 4,900 |
| 2024/10/24 | 526 | 533 | 526 | 531 | 4,900 |
| 2024/10/23 | 511 | 526 | 511 | 526 | 6,300 |
| 2024/10/22 | 508 | 508 | 503 | 505 | 2,400 |
| 2024/10/21 | 505 | 513 | 505 | 511 | 6,300 |
| 2024/10/18 | 493 | 498 | 493 | 498 | 3,400 |
| 2024/10/17 | 504 | 504 | 499 | 499 | 1,900 |
| 2024/10/16 | 495 | 501 | 495 | 501 | 2,400 |
| 2024/10/15 | 504 | 504 | 498 | 499 | 2,100 |
| 2024/10/11 | 496 | 504 | 496 | 504 | 1,800 |
| 2024/10/10 | 490 | 540 | 488 | 492 | 52,800 |
| 2024/10/09 | 499 | 500 | 488 | 500 | 8,500 |
| 2024/10/08 | 513 | 513 | 501 | 501 | 9,300 |
| 2024/10/07 | 535 | 535 | 506 | 512 | 13,200 |
| 2024/10/04 | 506 | 506 | 500 | 504 | 5,500 |
| 2024/10/03 | 512 | 514 | 511 | 514 | 3,700 |
| 2024/10/02 | 491 | 497 | 491 | 495 | 9,200 |
| 2024/10/01 | 485 | 493 | 485 | 489 | 2,700 |
| 2024/09/30 | 485 | 494 | 485 | 488 | 3,200 |
| 2024/09/27 | 492 | 503 | 490 | 501 | 16,400 |
| 2024/09/26 | 475 | 479 | 460 | 460 | 4,200 |
| 2024/09/25 | 477 | 479 | 473 | 475 | 6,400 |
| 2024/09/24 | 465 | 471 | 462 | 469 | 2,800 |
| 2024/09/20 | 472 | 472 | 468 | 471 | 1,800 |
| 2024/09/19 | 471 | 471 | 468 | 469 | 6,200 |
| 2024/09/18 | 467 | 467 | 455 | 461 | 4,700 |