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 |
|---|---|---|---|---|---|
| 2026/06/17 | 8,962 | 9,038 | 8,961 | 9,037 | 7,730 |
| 2026/06/16 | 8,994 | 9,017 | 8,919 | 8,961 | 6,580 |
| 2026/06/15 | 9,000 | 9,050 | 8,986 | 9,038 | 13,580 |
| 2026/06/12 | 8,850 | 8,891 | 8,798 | 8,856 | 7,180 |
| 2026/06/11 | 8,590 | 8,690 | 8,522 | 8,590 | 19,060 |
| 2026/06/10 | 8,795 | 8,813 | 8,650 | 8,740 | 13,650 |
| 2026/06/09 | 8,765 | 8,823 | 8,702 | 8,790 | 8,610 |
| 2026/06/08 | 8,622 | 8,750 | 8,500 | 8,699 | 19,630 |
| 2026/06/05 | 9,006 | 9,028 | 8,830 | 8,830 | 10,880 |
| 2026/06/04 | 9,000 | 9,089 | 8,890 | 8,890 | 17,090 |
| 2026/06/03 | 9,206 | 9,238 | 9,153 | 9,153 | 27,510 |
| 2026/06/02 | 9,033 | 9,147 | 9,009 | 9,140 | 23,760 |
| 2026/06/01 | 8,822 | 8,910 | 8,822 | 8,883 | 13,600 |
| 2026/05/29 | 8,821 | 8,855 | 8,805 | 8,822 | 14,210 |
| 2026/05/28 | 8,712 | 8,750 | 8,605 | 8,673 | 12,030 |
| 2026/05/27 | 8,842 | 8,889 | 8,805 | 8,812 | 11,850 |
| 2026/05/26 | 8,867 | 8,878 | 8,775 | 8,805 | 14,910 |
| 2026/05/25 | 8,940 | 8,940 | 8,774 | 8,787 | 21,010 |
| 2026/05/22 | 8,728 | 8,793 | 8,718 | 8,790 | 12,090 |
| 2026/05/21 | 8,695 | 8,747 | 8,625 | 8,635 | 11,000 |
| 2026/05/20 | 8,525 | 8,528 | 8,461 | 8,521 | 12,900 |
| 2026/05/19 | 8,701 | 8,750 | 8,561 | 8,621 | 19,650 |
| 2026/05/18 | 8,601 | 8,626 | 8,500 | 8,573 | 23,700 |
| 2026/05/15 | 9,008 | 9,016 | 8,693 | 8,719 | 32,750 |
| 2026/05/14 | 9,038 | 9,067 | 8,732 | 8,970 | 27,920 |
| 2026/05/13 | 9,033 | 9,100 | 9,016 | 9,058 | 45,800 |
| 2026/05/12 | 8,814 | 8,870 | 8,775 | 8,789 | 31,670 |
| 2026/05/11 | 8,522 | 8,630 | 8,502 | 8,574 | 27,690 |
| 2026/05/08 | 8,325 | 8,557 | 8,300 | 8,522 | 27,110 |
| 2026/05/07 | 8,357 | 8,366 | 8,322 | 8,362 | 30,630 |
| 2026/05/01 | 8,168 | 8,194 | 8,000 | 8,135 | 8,910 |
| 2026/04/30 | 8,240 | 8,260 | 8,204 | 8,233 | 7,910 |
| 2026/04/28 | 8,378 | 8,387 | 8,304 | 8,315 | 12,850 |
| 2026/04/27 | 8,330 | 8,421 | 8,330 | 8,389 | 10,820 |
| 2026/04/24 | 8,403 | 8,417 | 8,341 | 8,360 | 9,330 |
| 2026/04/23 | 8,500 | 8,530 | 8,357 | 8,420 | 22,000 |
| 2026/04/22 | 8,341 | 8,400 | 8,333 | 8,395 | 8,710 |
| 2026/04/21 | 8,367 | 8,368 | 8,311 | 8,322 | 9,560 |
| 2026/04/20 | 8,358 | 8,412 | 8,354 | 8,384 | 14,540 |
| 2026/04/17 | 8,390 | 8,406 | 8,341 | 8,385 | 14,790 |
| 2026/04/16 | 8,431 | 8,463 | 8,421 | 8,460 | 19,410 |
| 2026/04/15 | 8,400 | 8,496 | 8,379 | 8,420 | 32,760 |
| 2026/04/14 | 8,250 | 8,371 | 8,250 | 8,328 | 40,430 |
| 2026/04/13 | 8,045 | 8,137 | 8,043 | 8,137 | 14,520 |
| 2026/04/10 | 7,959 | 8,040 | 7,950 | 8,032 | 21,980 |
| 2026/04/09 | 7,900 | 7,930 | 7,883 | 7,903 | 11,460 |
| 2026/04/08 | 7,840 | 7,903 | 7,840 | 7,891 | 39,410 |
| 2026/04/07 | 7,797 | 7,840 | 7,782 | 7,820 | 21,900 |
| 2026/04/06 | 7,847 | 7,883 | 7,780 | 7,796 | 7,080 |
| 2026/04/03 | 7,797 | 7,889 | 7,712 | 7,886 | 8,990 |
| 2026/03/27 | 7,617 | 7,719 | 7,589 | 7,683 | 29,560 |
| 2026/03/26 | 7,659 | 7,676 | 7,572 | 7,589 | 10,650 |
| 2026/03/25 | 7,614 | 7,696 | 7,613 | 7,635 | 22,670 |
| 2026/03/24 | 7,550 | 7,562 | 7,400 | 7,464 | 9,940 |
| 2026/03/23 | 7,500 | 7,500 | 7,261 | 7,300 | 49,880 |
| 2026/03/19 | 7,701 | 7,701 | 7,579 | 7,586 | 33,780 |
| 2026/03/18 | 7,966 | 7,991 | 7,870 | 7,880 | 16,100 |
| 2026/03/17 | 8,058 | 8,095 | 8,005 | 8,005 | 16,970 |
| 2026/03/16 | 7,880 | 7,998 | 7,880 | 7,984 | 24,630 |
| 2026/03/13 | 8,004 | 8,089 | 8,004 | 8,027 | 15,370 |
| 2026/03/12 | 8,108 | 8,140 | 8,047 | 8,068 | 12,020 |
| 2026/03/11 | 8,119 | 8,159 | 8,119 | 8,126 | 13,860 |
| 2026/03/10 | 8,063 | 8,111 | 8,023 | 8,085 | 15,560 |
| 2026/03/09 | 7,785 | 7,974 | 7,778 | 7,949 | 31,660 |
| 2026/03/06 | 7,980 | 8,033 | 7,948 | 8,006 | 13,220 |
| 2026/03/05 | 8,048 | 8,084 | 7,950 | 7,977 | 21,780 |
| 2026/03/04 | 8,000 | 8,099 | 7,961 | 8,047 | 40,680 |
| 2026/03/03 | 8,155 | 8,199 | 8,052 | 8,111 | 29,490 |
| 2026/03/02 | 8,250 | 8,261 | 8,130 | 8,261 | 33,410 |
| 2026/02/27 | 8,160 | 8,224 | 8,101 | 8,224 | 34,010 |
| 2026/02/26 | 8,191 | 8,191 | 8,135 | 8,163 | 18,300 |
| 2026/02/25 | 8,055 | 8,137 | 8,049 | 8,130 | 28,250 |
| 2026/02/24 | 7,869 | 8,030 | 7,850 | 8,029 | 31,560 |
| 2026/02/20 | 7,800 | 7,857 | 7,788 | 7,847 | 12,580 |
| 2026/02/19 | 7,827 | 7,869 | 7,795 | 7,841 | 40,940 |
| 2026/02/18 | 7,600 | 7,689 | 7,600 | 7,651 | 20,230 |
| 2026/02/17 | 7,741 | 7,750 | 7,613 | 7,639 | 20,290 |
| 2026/02/16 | 7,708 | 7,767 | 7,701 | 7,750 | 26,860 |
| 2026/02/13 | 7,800 | 7,838 | 7,710 | 7,777 | 36,250 |
| 2026/02/12 | 8,038 | 8,040 | 7,965 | 8,016 | 31,800 |
| 2026/02/10 | 8,139 | 8,141 | 8,001 | 8,026 | 28,990 |
| 2026/02/09 | 8,196 | 8,196 | 7,998 | 8,059 | 56,090 |
| 2026/02/06 | 7,743 | 7,959 | 7,650 | 7,935 | 61,530 |
| 2026/02/05 | 8,239 | 8,240 | 7,936 | 8,029 | 66,850 |
| 2026/02/04 | 8,268 | 8,336 | 8,243 | 8,243 | 108,650 |
| 2026/02/03 | 7,975 | 8,196 | 7,959 | 8,196 | 88,530 |
| 2026/02/02 | 7,900 | 8,040 | 7,550 | 7,564 | 204,630 |
| 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 |