WisdomTree 銅上場投信(1693)の株価時系列情報
WisdomTree 銅上場投信(1693)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 8,804 | 8,999 | 7,995 | 8,178 | 333,450 |
| 2026/01/29 | 8,067 | 8,552 | 8,001 | 8,515 | 219,490 |
| 2026/01/28 | 7,999 | 8,049 | 7,906 | 7,973 | 92,610 |
| 2026/01/27 | 8,034 | 8,169 | 7,980 | 8,059 | 105,590 |
| 2026/01/26 | 8,229 | 8,229 | 7,950 | 7,990 | 178,720 |
| 2026/01/23 | 8,040 | 8,148 | 8,040 | 8,117 | 56,880 |
| 2026/01/22 | 8,080 | 8,098 | 7,970 | 8,060 | 83,930 |
| 2026/01/21 | 8,150 | 8,245 | 8,076 | 8,160 | 103,520 |
| 2026/01/20 | 8,390 | 8,399 | 8,160 | 8,276 | 129,370 |
| 2026/01/19 | 8,593 | 8,593 | 8,148 | 8,421 | 152,410 |
| 2026/01/16 | 8,450 | 8,538 | 8,331 | 8,390 | 116,960 |
| 2026/01/15 | 8,695 | 8,700 | 8,200 | 8,375 | 102,330 |
| 2026/01/14 | 8,380 | 8,670 | 8,362 | 8,670 | 68,010 |
| 2026/01/13 | 8,233 | 8,370 | 8,233 | 8,317 | 71,550 |
| 2026/01/09 | 8,000 | 8,083 | 7,889 | 8,083 | 71,480 |
| 2026/01/08 | 8,300 | 8,301 | 8,010 | 8,069 | 88,470 |
| 2026/01/07 | 8,898 | 8,999 | 8,300 | 8,439 | 151,540 |
| 2026/01/06 | 8,500 | 8,660 | 8,200 | 8,600 | 95,580 |
| 2026/01/05 | 7,999 | 8,096 | 7,822 | 8,096 | 48,390 |
| 2025/12/30 | 7,599 | 7,823 | 7,592 | 7,751 | 84,380 |
| 2025/12/29 | 8,028 | 8,499 | 7,874 | 7,915 | 131,330 |
| 2025/12/26 | 7,681 | 7,878 | 7,652 | 7,878 | 60,300 |
| 2025/12/25 | 7,650 | 7,680 | 7,590 | 7,604 | 28,400 |
| 2025/12/24 | 7,620 | 7,650 | 7,567 | 7,650 | 53,740 |
| 2025/12/23 | 7,552 | 7,552 | 7,473 | 7,497 | 36,870 |
| 2025/12/22 | 7,567 | 7,615 | 7,536 | 7,573 | 41,860 |
| 2025/12/19 | 7,369 | 7,490 | 7,355 | 7,479 | 19,590 |
| 2025/12/18 | 7,363 | 7,366 | 7,302 | 7,334 | 23,870 |
| 2025/12/17 | 7,247 | 7,356 | 7,233 | 7,323 | 29,540 |
| 2025/12/16 | 7,315 | 7,317 | 7,186 | 7,230 | 15,920 |
| 2025/12/15 | 7,356 | 7,390 | 7,280 | 7,319 | 28,950 |
| 2025/12/12 | 7,442 | 7,506 | 7,410 | 7,506 | 28,790 |
| 2025/12/11 | 7,348 | 7,390 | 7,290 | 7,316 | 21,160 |
| 2025/12/10 | 7,286 | 7,368 | 7,286 | 7,348 | 14,790 |
| 2025/12/09 | 7,384 | 7,391 | 7,270 | 7,281 | 13,820 |
| 2025/12/08 | 7,480 | 7,480 | 7,315 | 7,420 | 16,940 |
| 2025/12/05 | 7,244 | 7,389 | 7,224 | 7,373 | 21,540 |
| 2025/12/04 | 7,276 | 7,344 | 7,275 | 7,287 | 20,460 |
| 2025/12/03 | 7,135 | 7,178 | 7,129 | 7,155 | 6,720 |
| 2025/12/02 | 7,125 | 7,146 | 7,086 | 7,115 | 7,250 |
| 2025/12/01 | 7,180 | 7,249 | 7,160 | 7,178 | 19,210 |
| 2025/11/28 | 7,035 | 7,050 | 7,029 | 7,043 | 4,590 |
| 2025/11/27 | 7,066 | 7,078 | 7,027 | 7,027 | 8,840 |
| 2025/11/26 | 6,946 | 6,980 | 6,944 | 6,969 | 4,820 |
| 2025/11/25 | 6,948 | 7,016 | 6,929 | 7,009 | 7,710 |
| 2025/11/21 | 6,889 | 6,914 | 6,846 | 6,896 | 6,050 |
| 2025/11/20 | 6,999 | 7,015 | 6,963 | 6,972 | 17,710 |
| 2025/11/19 | 6,822 | 6,861 | 6,803 | 6,844 | 6,680 |
| 2025/11/18 | 6,842 | 6,852 | 6,750 | 6,810 | 15,660 |
| 2025/11/17 | 6,897 | 6,899 | 6,859 | 6,872 | 18,280 |
| 2025/11/14 | 6,905 | 6,935 | 6,882 | 6,926 | 16,380 |
| 2025/11/13 | 6,938 | 7,028 | 6,938 | 7,028 | 12,950 |
| 2025/11/12 | 6,910 | 6,923 | 6,876 | 6,906 | 11,660 |
| 2025/11/11 | 6,940 | 6,940 | 6,884 | 6,910 | 15,260 |
| 2025/11/10 | 6,764 | 6,856 | 6,738 | 6,828 | 7,400 |
| 2025/11/07 | 6,716 | 6,740 | 6,697 | 6,737 | 8,760 |
| 2025/11/06 | 6,781 | 6,816 | 6,756 | 6,816 | 5,620 |
| 2025/11/05 | 6,654 | 6,725 | 6,621 | 6,710 | 24,780 |
| 2025/11/04 | 6,856 | 6,890 | 6,728 | 6,728 | 13,480 |
| 2025/10/31 | 6,915 | 6,942 | 6,880 | 6,893 | 17,330 |
| 2025/10/30 | 7,004 | 7,041 | 6,942 | 6,978 | 23,990 |
| 2025/10/29 | 6,926 | 6,988 | 6,905 | 6,983 | 18,570 |
| 2025/10/28 | 6,944 | 6,957 | 6,818 | 6,839 | 34,920 |
| 2025/10/27 | 7,026 | 7,059 | 6,970 | 7,029 | 37,560 |
| 2025/10/24 | 6,820 | 6,917 | 6,811 | 6,917 | 24,830 |
| 2025/10/23 | 6,662 | 6,745 | 6,655 | 6,745 | 19,420 |
| 2025/10/22 | 6,604 | 6,673 | 6,563 | 6,668 | 21,480 |
| 2025/10/21 | 6,714 | 6,722 | 6,661 | 6,676 | 16,900 |
| 2025/10/20 | 6,644 | 6,719 | 6,601 | 6,654 | 27,540 |
| 2025/10/17 | 6,586 | 6,633 | 6,517 | 6,527 | 30,710 |
| 2025/10/16 | 6,600 | 6,625 | 6,571 | 6,620 | 28,300 |
| 2025/10/15 | 6,694 | 6,743 | 6,666 | 6,734 | 21,740 |
| 2025/10/14 | 6,918 | 6,937 | 6,608 | 6,653 | 54,060 |
| 2025/10/10 | 6,950 | 6,950 | 6,822 | 6,856 | 19,380 |
| 2025/10/09 | 6,830 | 6,947 | 6,780 | 6,938 | 20,570 |
| 2025/10/08 | 6,820 | 6,870 | 6,793 | 6,870 | 24,610 |
| 2025/10/07 | 6,679 | 6,740 | 6,669 | 6,718 | 28,220 |
| 2025/10/06 | 6,687 | 6,748 | 6,686 | 6,689 | 30,390 |
| 2025/10/03 | 6,414 | 6,459 | 6,411 | 6,458 | 21,080 |
| 2025/10/02 | 6,301 | 6,380 | 6,275 | 6,367 | 30,110 |
| 2025/10/01 | 6,387 | 6,387 | 6,256 | 6,269 | 21,110 |
| 2025/09/30 | 6,386 | 6,418 | 6,371 | 6,387 | 30,880 |
| 2025/09/29 | 6,273 | 6,304 | 6,264 | 6,286 | 25,980 |
| 2025/09/26 | 6,295 | 6,315 | 6,273 | 6,300 | 38,720 |
| 2025/09/25 | 6,154 | 6,380 | 6,097 | 6,377 | 113,820 |
| 2025/09/24 | 6,019 | 6,036 | 6,003 | 6,033 | 10,220 |
| 2025/09/22 | 6,036 | 6,041 | 6,000 | 6,023 | 14,210 |
| 2025/09/19 | 5,973 | 5,994 | 5,951 | 5,980 | 16,420 |
| 2025/09/18 | 5,970 | 5,970 | 5,941 | 5,951 | 10,810 |
| 2025/09/17 | 6,026 | 6,040 | 5,977 | 5,998 | 14,830 |
| 2025/09/16 | 6,109 | 6,110 | 6,043 | 6,043 | 22,030 |
| 2025/09/12 | 6,048 | 6,067 | 6,020 | 6,067 | 44,070 |
| 2025/09/11 | 5,963 | 5,968 | 5,946 | 5,968 | 10,330 |
| 2025/09/10 | 5,909 | 5,936 | 5,904 | 5,936 | 10,950 |
| 2025/09/09 | 5,909 | 5,923 | 5,893 | 5,901 | 12,450 |
| 2025/09/08 | 5,966 | 5,966 | 5,916 | 5,936 | 17,290 |
| 2025/09/05 | 5,950 | 5,995 | 5,935 | 5,990 | 14,530 |
| 2025/09/04 | 5,994 | 6,000 | 5,933 | 5,945 | 22,400 |
| 2025/09/03 | 6,057 | 6,095 | 6,012 | 6,021 | 43,730 |
| 2025/09/02 | 5,913 | 5,960 | 5,910 | 5,935 | 18,740 |
| 2025/09/01 | 5,912 | 5,936 | 5,909 | 5,930 | 22,220 |
| 2025/08/29 | 5,818 | 5,899 | 5,818 | 5,880 | 51,870 |
| 2025/08/28 | 5,812 | 5,816 | 5,787 | 5,791 | 20,570 |
| 2025/08/27 | 5,874 | 5,880 | 5,850 | 5,850 | 15,960 |
| 2025/08/26 | 5,881 | 5,897 | 5,860 | 5,868 | 14,650 |
| 2025/08/25 | 5,858 | 5,877 | 5,848 | 5,873 | 11,980 |
| 2025/08/22 | 5,882 | 5,883 | 5,868 | 5,868 | 24,800 |
| 2025/08/21 | 5,817 | 5,827 | 5,808 | 5,821 | 7,610 |
| 2025/08/20 | 5,819 | 5,826 | 5,801 | 5,807 | 33,430 |
| 2025/08/19 | 5,900 | 5,900 | 5,860 | 5,867 | 15,470 |
| 2025/08/18 | 5,887 | 5,907 | 5,871 | 5,874 | 50,110 |
| 2025/08/15 | 5,980 | 5,980 | 5,874 | 5,887 | 69,080 |
| 2025/08/14 | 6,128 | 6,142 | 6,020 | 6,020 | 57,490 |
| 2025/08/13 | 5,978 | 6,198 | 5,918 | 6,174 | 182,290 |
| 2025/08/12 | 5,855 | 5,880 | 5,854 | 5,878 | 28,380 |
| 2025/08/08 | 5,800 | 5,800 | 5,765 | 5,794 | 42,700 |
| 2025/08/07 | 5,769 | 5,835 | 5,764 | 5,780 | 50,730 |
| 2025/08/06 | 5,780 | 5,780 | 5,740 | 5,752 | 25,350 |
| 2025/08/05 | 5,854 | 5,866 | 5,810 | 5,817 | 25,160 |
| 2025/08/04 | 6,120 | 6,120 | 5,796 | 5,846 | 60,630 |
| 2025/08/01 | 6,020 | 6,148 | 5,901 | 6,139 | 76,620 |
| 2025/07/31 | 6,046 | 6,100 | 5,896 | 5,896 | 107,000 |
| 2025/07/30 | 7,438 | 7,466 | 7,396 | 7,396 | 1,550 |
| 2025/07/29 | 7,388 | 7,398 | 7,336 | 7,357 | 5,230 |
| 2025/07/28 | 7,616 | 7,627 | 7,555 | 7,613 | 2,550 |
| 2025/07/25 | 7,591 | 7,621 | 7,546 | 7,547 | 4,860 |
| 2025/07/24 | 7,563 | 7,646 | 7,540 | 7,646 | 6,140 |
| 2025/07/23 | 7,488 | 7,532 | 7,437 | 7,488 | 6,050 |
| 2025/07/22 | 7,347 | 7,398 | 7,293 | 7,358 | 3,520 |
| 2025/07/18 | 7,230 | 7,285 | 7,230 | 7,279 | 1,420 |
| 2025/07/17 | 7,225 | 7,272 | 7,215 | 7,231 | 1,610 |
| 2025/07/16 | 7,284 | 7,319 | 7,231 | 7,253 | 2,930 |
| 2025/07/15 | 7,232 | 7,260 | 7,203 | 7,260 | 2,760 |
| 2025/07/14 | 7,282 | 7,291 | 7,231 | 7,242 | 3,350 |
| 2025/07/11 | 7,277 | 7,298 | 7,207 | 7,237 | 4,700 |
| 2025/07/10 | 7,156 | 7,299 | 7,155 | 7,280 | 20,430 |
| 2025/07/09 | 7,142 | 7,448 | 7,138 | 7,400 | 35,980 |
| 2025/07/08 | 6,471 | 6,499 | 6,468 | 6,480 | 3,510 |
| 2025/07/07 | 6,482 | 6,482 | 6,417 | 6,436 | 3,920 |
| 2025/07/04 | 6,577 | 6,584 | 6,487 | 6,487 | 4,780 |
| 2025/07/03 | 6,584 | 6,609 | 6,575 | 6,600 | 4,640 |
| 2025/07/02 | 6,469 | 6,521 | 6,450 | 6,491 | 2,600 |
| 2025/07/01 | 6,484 | 6,549 | 6,420 | 6,549 | 2,820 |
| 2025/06/30 | 6,560 | 6,560 | 6,402 | 6,526 | 4,220 |
| 2025/06/27 | 6,550 | 6,573 | 6,513 | 6,530 | 6,270 |
| 2025/06/26 | 6,377 | 6,400 | 6,357 | 6,386 | 3,460 |
| 2025/06/25 | 6,333 | 6,364 | 6,316 | 6,364 | 3,780 |
| 2025/06/24 | 6,360 | 6,373 | 6,326 | 6,345 | 3,520 |
| 2025/06/23 | 6,277 | 6,346 | 6,277 | 6,334 | 3,360 |
| 2025/06/20 | 6,241 | 6,248 | 6,177 | 6,177 | 1,340 |
| 2025/06/19 | 6,280 | 6,290 | 6,199 | 6,238 | 3,870 |
| 2025/06/18 | 6,229 | 6,260 | 6,127 | 6,257 | 12,030 |
| 2025/06/17 | 6,205 | 6,238 | 6,179 | 6,238 | 1,580 |
| 2025/06/16 | 6,174 | 6,208 | 6,151 | 6,188 | 2,310 |
| 2025/06/13 | 6,200 | 6,207 | 6,121 | 6,136 | 4,440 |
| 2025/06/12 | 6,200 | 6,206 | 6,172 | 6,174 | 4,550 |
| 2025/06/11 | 6,320 | 6,347 | 6,311 | 6,330 | 1,700 |
| 2025/06/10 | 6,316 | 6,320 | 6,260 | 6,283 | 3,540 |
| 2025/06/09 | 6,254 | 6,263 | 6,226 | 6,246 | 4,970 |
| 2025/06/06 | 6,295 | 6,340 | 6,154 | 6,340 | 7,330 |
| 2025/06/05 | 6,228 | 6,263 | 6,224 | 6,251 | 2,590 |
| 2025/06/04 | 6,230 | 6,279 | 6,217 | 6,224 | 9,190 |
| 2025/06/03 | 6,159 | 6,199 | 6,018 | 6,034 | 9,800 |
| 2025/06/02 | 6,117 | 6,240 | 6,060 | 6,219 | 4,200 |
| 2025/05/30 | 5,982 | 6,004 | 5,955 | 5,986 | 3,290 |
| 2025/05/29 | 6,079 | 6,121 | 6,061 | 6,121 | 2,250 |
| 2025/05/28 | 6,094 | 6,118 | 6,043 | 6,056 | 3,140 |
| 2025/05/27 | 6,137 | 6,139 | 6,046 | 6,120 | 2,740 |
| 2025/05/26 | 6,173 | 6,202 | 6,154 | 6,194 | 3,060 |
| 2025/05/23 | 5,995 | 6,036 | 5,985 | 5,986 | 3,300 |
| 2025/05/22 | 5,962 | 6,045 | 5,960 | 6,005 | 3,040 |
| 2025/05/21 | 6,020 | 6,025 | 5,981 | 6,014 | 2,460 |
| 2025/05/20 | 6,023 | 6,073 | 5,938 | 5,940 | 3,180 |
| 2025/05/19 | 5,941 | 6,040 | 5,896 | 5,956 | 3,930 |
| 2025/05/16 | 6,078 | 6,078 | 6,020 | 6,020 | 740 |
| 2025/05/15 | 6,057 | 6,123 | 5,972 | 5,987 | 2,100 |
| 2025/05/14 | 6,188 | 6,188 | 6,118 | 6,125 | 3,700 |
| 2025/05/13 | 6,102 | 6,116 | 6,068 | 6,116 | 1,730 |
| 2025/05/12 | 5,961 | 6,101 | 5,961 | 6,090 | 2,730 |
| 2025/05/09 | 5,960 | 5,965 | 5,805 | 5,861 | 3,980 |
| 2025/05/08 | 5,928 | 5,963 | 5,916 | 5,916 | 2,130 |
| 2025/05/07 | 6,101 | 6,144 | 6,000 | 6,000 | 2,920 |
| 2025/05/02 | 5,987 | 6,080 | 5,960 | 6,063 | 2,030 |
| 2025/05/01 | 5,880 | 5,958 | 5,853 | 5,958 | 6,350 |
| 2025/04/30 | 6,162 | 6,211 | 6,060 | 6,062 | 7,010 |
| 2025/04/28 | 6,189 | 6,259 | 6,172 | 6,211 | 3,480 |
| 2025/04/25 | 6,268 | 6,296 | 6,177 | 6,177 | 3,720 |
| 2025/04/24 | 6,214 | 6,271 | 6,170 | 6,201 | 4,890 |
| 2025/04/23 | 6,254 | 6,288 | 6,101 | 6,258 | 2,900 |
| 2025/04/22 | 6,099 | 6,100 | 5,949 | 5,983 | 3,170 |
| 2025/04/21 | 5,911 | 6,019 | 5,911 | 6,015 | 8,210 |
| 2025/04/18 | 6,011 | 6,019 | 6,002 | 6,009 | 860 |
| 2025/04/17 | 5,977 | 6,060 | 5,905 | 5,911 | 7,280 |
| 2025/04/16 | 5,935 | 5,935 | 5,805 | 5,826 | 4,000 |
| 2025/04/15 | 5,983 | 6,008 | 5,923 | 5,950 | 5,010 |
| 2025/04/14 | 5,877 | 5,890 | 5,804 | 5,820 | 3,080 |
| 2025/04/11 | 5,642 | 5,696 | 5,578 | 5,691 | 7,560 |
| 2025/04/10 | 5,848 | 5,879 | 5,743 | 5,822 | 8,790 |
| 2025/04/09 | 5,549 | 5,549 | 5,313 | 5,401 | 28,220 |
| 2025/04/08 | 5,688 | 5,824 | 5,622 | 5,714 | 9,430 |