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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,696 | 5,759 | 5,691 | 5,735 | 6,690 |
| 2024/07/25 | 5,669 | 5,672 | 5,565 | 5,608 | 11,180 |
| 2024/07/24 | 5,834 | 5,852 | 5,767 | 5,779 | 7,190 |
| 2024/07/23 | 5,933 | 5,950 | 5,872 | 5,878 | 5,140 |
| 2024/07/22 | 6,032 | 6,039 | 5,970 | 5,971 | 7,950 |
| 2024/07/19 | 6,047 | 6,084 | 6,024 | 6,077 | 5,970 |
| 2024/07/18 | 6,197 | 6,220 | 6,176 | 6,192 | 6,680 |
| 2024/07/17 | 6,358 | 6,386 | 6,322 | 6,326 | 6,690 |
| 2024/07/16 | 6,429 | 6,470 | 6,427 | 6,463 | 3,200 |
| 2024/07/12 | 6,459 | 6,473 | 6,433 | 6,443 | 8,010 |
| 2024/07/11 | 6,671 | 6,730 | 6,663 | 6,729 | 12,440 |
| 2024/07/10 | 6,658 | 6,667 | 6,613 | 6,613 | 5,400 |
| 2024/07/09 | 6,690 | 6,730 | 6,678 | 6,728 | 3,710 |
| 2024/07/08 | 6,736 | 6,739 | 6,663 | 6,667 | 10,380 |
| 2024/07/05 | 6,628 | 6,650 | 6,592 | 6,650 | 4,950 |
| 2024/07/04 | 6,609 | 6,609 | 6,572 | 6,587 | 8,010 |
| 2024/07/03 | 6,435 | 6,487 | 6,431 | 6,486 | 5,490 |
| 2024/07/02 | 6,407 | 6,433 | 6,395 | 6,425 | 7,770 |
| 2024/07/01 | 6,341 | 6,346 | 6,306 | 6,307 | 6,290 |
| 2024/06/28 | 6,276 | 6,349 | 6,272 | 6,332 | 5,180 |
| 2024/06/27 | 6,304 | 6,305 | 6,274 | 6,276 | 1,880 |
| 2024/06/26 | 6,274 | 6,293 | 6,250 | 6,257 | 5,550 |
| 2024/06/25 | 6,343 | 6,382 | 6,329 | 6,349 | 3,600 |
| 2024/06/24 | 6,354 | 6,369 | 6,290 | 6,360 | 4,270 |
| 2024/06/21 | 6,486 | 6,492 | 6,417 | 6,440 | 5,460 |
| 2024/06/20 | 6,349 | 6,404 | 6,334 | 6,388 | 3,660 |
| 2024/06/19 | 6,292 | 6,339 | 6,285 | 6,302 | 2,780 |
| 2024/06/18 | 6,281 | 6,318 | 6,275 | 6,292 | 3,380 |
| 2024/06/17 | 6,347 | 6,347 | 6,234 | 6,234 | 13,880 |
| 2024/06/14 | 6,314 | 6,395 | 6,305 | 6,390 | 3,150 |
| 2024/06/13 | 6,350 | 6,373 | 6,313 | 6,346 | 4,410 |
| 2024/06/12 | 6,370 | 6,392 | 6,345 | 6,392 | 4,140 |
| 2024/06/11 | 6,381 | 6,420 | 6,358 | 6,367 | 3,700 |
| 2024/06/10 | 6,346 | 6,346 | 6,265 | 6,300 | 9,580 |
| 2024/06/07 | 6,503 | 6,534 | 6,476 | 6,476 | 4,020 |
| 2024/06/06 | 6,435 | 6,500 | 6,416 | 6,495 | 5,870 |
| 2024/06/05 | 6,341 | 6,350 | 6,310 | 6,333 | 9,500 |
| 2024/06/04 | 6,523 | 6,574 | 6,510 | 6,516 | 4,150 |
| 2024/06/03 | 6,570 | 6,570 | 6,500 | 6,501 | 11,730 |
| 2024/05/31 | 6,576 | 6,585 | 6,490 | 6,539 | 9,880 |
| 2024/05/30 | 6,751 | 6,751 | 6,550 | 6,551 | 18,020 |
| 2024/05/29 | 6,888 | 7,015 | 6,827 | 6,883 | 17,230 |
| 2024/05/28 | 6,799 | 6,826 | 6,774 | 6,820 | 10,140 |
| 2024/05/27 | 6,735 | 6,735 | 6,690 | 6,707 | 20,350 |
| 2024/05/24 | 6,750 | 6,797 | 6,684 | 6,780 | 8,490 |
| 2024/05/23 | 6,780 | 6,780 | 6,680 | 6,683 | 25,360 |
| 2024/05/22 | 7,199 | 7,199 | 7,041 | 7,092 | 15,790 |
| 2024/05/21 | 7,497 | 7,497 | 7,037 | 7,111 | 21,770 |
| 2024/05/20 | 7,142 | 7,257 | 7,059 | 7,195 | 28,260 |
| 2024/05/17 | 7,150 | 7,150 | 6,762 | 6,845 | 13,470 |
| 2024/05/16 | 7,289 | 7,900 | 6,908 | 6,959 | 43,480 |
| 2024/05/15 | 6,879 | 7,618 | 6,879 | 7,439 | 32,970 |
| 2024/05/14 | 6,666 | 6,750 | 6,665 | 6,696 | 11,680 |
| 2024/05/13 | 6,474 | 6,510 | 6,428 | 6,510 | 5,120 |
| 2024/05/10 | 6,386 | 6,476 | 6,382 | 6,475 | 5,100 |
| 2024/05/09 | 6,319 | 6,344 | 6,285 | 6,315 | 4,790 |
| 2024/05/08 | 6,619 | 6,750 | 6,303 | 6,330 | 11,690 |
| 2024/05/07 | 6,529 | 6,800 | 6,529 | 6,644 | 9,400 |
| 2024/05/02 | 6,600 | 6,600 | 6,400 | 6,528 | 5,900 |
| 2024/05/01 | 6,450 | 6,450 | 6,383 | 6,405 | 9,070 |
| 2024/04/30 | 6,541 | 6,698 | 6,516 | 6,593 | 10,480 |
| 2024/04/26 | 6,311 | 6,487 | 6,299 | 6,410 | 6,260 |
| 2024/04/25 | 6,285 | 6,389 | 6,156 | 6,249 | 4,160 |
| 2024/04/24 | 6,130 | 6,243 | 6,130 | 6,232 | 4,460 |
| 2024/04/23 | 6,326 | 6,326 | 6,125 | 6,130 | 8,020 |
| 2024/04/22 | 6,480 | 6,480 | 6,242 | 6,326 | 7,850 |
| 2024/04/19 | 6,136 | 6,189 | 6,109 | 6,151 | 8,140 |
| 2024/04/18 | 6,011 | 6,050 | 5,974 | 6,050 | 7,340 |
| 2024/04/17 | 6,030 | 6,030 | 5,945 | 5,956 | 5,670 |
| 2024/04/16 | 6,085 | 6,085 | 6,000 | 6,026 | 11,700 |
| 2024/04/15 | 5,970 | 6,026 | 5,889 | 5,954 | 7,950 |
| 2024/04/12 | 5,854 | 5,899 | 5,830 | 5,889 | 5,110 |
| 2024/04/11 | 5,940 | 5,940 | 5,835 | 5,862 | 3,520 |
| 2024/04/10 | 5,848 | 5,943 | 5,792 | 5,855 | 10,140 |
| 2024/04/09 | 5,801 | 5,838 | 5,801 | 5,833 | 8,970 |
| 2024/04/08 | 5,892 | 5,892 | 5,670 | 5,731 | 3,290 |
| 2024/04/05 | 5,719 | 5,719 | 5,633 | 5,692 | 5,600 |
| 2024/04/04 | 5,701 | 5,759 | 5,701 | 5,743 | 5,220 |
| 2024/04/03 | 5,536 | 5,580 | 5,519 | 5,580 | 2,170 |
| 2024/04/02 | 5,494 | 5,504 | 5,486 | 5,500 | 890 |
| 2024/04/01 | 5,436 | 5,495 | 5,433 | 5,492 | 880 |
| 2024/03/29 | 5,548 | 5,548 | 5,430 | 5,436 | 950 |
| 2024/03/28 | 5,378 | 5,461 | 5,378 | 5,448 | 240 |
| 2024/03/27 | 5,400 | 5,433 | 5,377 | 5,417 | 1,290 |
| 2024/03/26 | 5,480 | 5,480 | 5,400 | 5,400 | 600 |
| 2024/03/25 | 5,412 | 5,545 | 5,360 | 5,456 | 1,050 |
| 2024/03/22 | 5,519 | 5,519 | 5,435 | 5,445 | 2,860 |
| 2024/03/21 | 5,531 | 5,550 | 5,500 | 5,550 | 3,040 |
| 2024/03/19 | 5,553 | 5,553 | 5,477 | 5,503 | 2,780 |
| 2024/03/18 | 5,484 | 5,576 | 5,467 | 5,479 | 5,460 |
| 2024/03/15 | 5,349 | 5,446 | 5,349 | 5,446 | 2,090 |
| 2024/03/14 | 5,340 | 5,370 | 5,320 | 5,325 | 2,320 |
| 2024/03/13 | 5,170 | 5,190 | 5,160 | 5,190 | 830 |
| 2024/03/12 | 5,113 | 5,158 | 5,113 | 5,157 | 330 |
| 2024/03/11 | 5,109 | 5,156 | 5,086 | 5,101 | 830 |
| 2024/03/08 | 5,189 | 5,189 | 5,157 | 5,165 | 740 |
| 2024/03/07 | 5,145 | 5,157 | 5,140 | 5,140 | 530 |
| 2024/03/06 | 5,196 | 5,196 | 5,132 | 5,161 | 400 |
| 2024/03/05 | 5,169 | 5,195 | 5,163 | 5,172 | 600 |
| 2024/03/04 | 5,153 | 5,172 | 5,150 | 5,166 | 1,230 |
| 2024/03/01 | 5,149 | 5,169 | 5,143 | 5,150 | 260 |
| 2024/02/29 | 5,193 | 5,193 | 5,136 | 5,136 | 240 |
| 2024/02/28 | 5,168 | 5,168 | 5,150 | 5,160 | 220 |
| 2024/02/27 | 5,137 | 5,170 | 5,136 | 5,170 | 950 |
| 2024/02/26 | 5,215 | 5,215 | 5,187 | 5,192 | 1,240 |
| 2024/02/22 | 5,210 | 5,230 | 5,192 | 5,193 | 1,910 |
| 2024/02/21 | 5,142 | 5,184 | 5,142 | 5,184 | 1,750 |
| 2024/02/20 | 5,106 | 5,120 | 5,100 | 5,103 | 1,550 |
| 2024/02/19 | 5,105 | 5,119 | 5,096 | 5,106 | 2,050 |
| 2024/02/16 | 5,027 | 5,060 | 5,027 | 5,060 | 2,140 |
| 2024/02/15 | 4,978 | 4,990 | 4,970 | 4,982 | 370 |
| 2024/02/14 | 4,999 | 4,999 | 4,973 | 4,978 | 660 |
| 2024/02/13 | 4,964 | 5,014 | 4,964 | 5,000 | 1,270 |
| 2024/02/09 | 4,954 | 4,979 | 4,947 | 4,953 | 1,920 |
| 2024/02/08 | 4,954 | 4,988 | 4,953 | 4,988 | 940 |
| 2024/02/07 | 5,003 | 5,020 | 5,000 | 5,020 | 700 |
| 2024/02/06 | 5,012 | 5,068 | 5,009 | 5,068 | 680 |
| 2024/02/05 | 5,056 | 5,075 | 5,055 | 5,074 | 900 |
| 2024/02/02 | 5,078 | 5,078 | 5,015 | 5,024 | 1,090 |
| 2024/02/01 | 5,082 | 5,107 | 5,071 | 5,078 | 1,700 |
| 2024/01/31 | 5,139 | 5,150 | 5,126 | 5,126 | 860 |
| 2024/01/30 | 5,108 | 5,115 | 5,092 | 5,092 | 760 |
| 2024/01/29 | 5,098 | 5,105 | 5,079 | 5,079 | 1,440 |
| 2024/01/26 | 5,090 | 5,100 | 5,088 | 5,098 | 490 |
| 2024/01/25 | 5,075 | 5,105 | 5,075 | 5,098 | 1,360 |
| 2024/01/24 | 5,021 | 5,030 | 5,014 | 5,019 | 980 |
| 2024/01/23 | 4,954 | 4,995 | 4,954 | 4,992 | 1,210 |
| 2024/01/22 | 4,995 | 4,999 | 4,983 | 4,995 | 1,470 |
| 2024/01/19 | 4,958 | 4,998 | 4,957 | 4,962 | 1,980 |
| 2024/01/18 | 4,936 | 4,952 | 4,930 | 4,930 | 430 |
| 2024/01/17 | 4,904 | 4,945 | 4,904 | 4,936 | 1,610 |
| 2024/01/16 | 4,903 | 4,950 | 4,893 | 4,903 | 2,540 |
| 2024/01/15 | 4,861 | 4,880 | 4,858 | 4,867 | 2,490 |
| 2024/01/12 | 4,915 | 4,926 | 4,901 | 4,911 | 630 |
| 2024/01/11 | 4,871 | 4,934 | 4,871 | 4,934 | 1,220 |
| 2024/01/10 | 4,879 | 4,886 | 4,851 | 4,870 | 1,330 |
| 2024/01/09 | 4,909 | 4,929 | 4,891 | 4,897 | 2,490 |
| 2024/01/05 | 4,943 | 4,972 | 4,943 | 4,972 | 890 |
| 2024/01/04 | 4,930 | 4,942 | 4,911 | 4,942 | 550 |
| 2023/12/29 | 4,940 | 4,948 | 4,930 | 4,930 | 950 |
| 2023/12/28 | 4,979 | 4,981 | 4,969 | 4,980 | 550 |
| 2023/12/27 | 4,920 | 5,005 | 4,920 | 4,976 | 1,320 |
| 2023/12/26 | 5,000 | 5,000 | 4,942 | 4,943 | 750 |
| 2023/12/25 | 5,050 | 5,050 | 4,921 | 4,950 | 1,130 |
| 2023/12/22 | 4,944 | 4,986 | 4,944 | 4,986 | 1,280 |
| 2023/12/21 | 5,006 | 5,006 | 4,952 | 4,991 | 440 |
| 2023/12/20 | 4,985 | 5,006 | 4,985 | 5,006 | 1,660 |
| 2023/12/19 | 4,900 | 4,935 | 4,875 | 4,935 | 260 |
| 2023/12/18 | 4,903 | 4,945 | 4,891 | 4,900 | 750 |
| 2023/12/15 | 4,846 | 4,915 | 4,846 | 4,914 | 4,050 |
| 2023/12/14 | 4,860 | 4,871 | 4,800 | 4,839 | 1,530 |
| 2023/12/13 | 4,919 | 4,919 | 4,865 | 4,900 | 570 |
| 2023/12/12 | 4,912 | 4,967 | 4,907 | 4,910 | 610 |
| 2023/12/11 | 4,943 | 4,943 | 4,904 | 4,939 | 1,020 |
| 2023/12/08 | 4,873 | 4,873 | 4,820 | 4,831 | 1,380 |
| 2023/12/07 | 4,909 | 4,910 | 4,880 | 4,908 | 1,110 |
| 2023/12/06 | 4,941 | 4,979 | 4,906 | 4,971 | 5,220 |
| 2023/12/05 | 5,002 | 5,018 | 4,987 | 4,987 | 990 |
| 2023/12/04 | 5,062 | 5,087 | 5,028 | 5,028 | 860 |
| 2023/12/01 | 5,020 | 5,061 | 5,020 | 5,061 | 740 |
| 2023/11/30 | 4,919 | 5,001 | 4,919 | 5,001 | 770 |
| 2023/11/29 | 5,012 | 5,017 | 4,965 | 5,015 | 2,620 |
| 2023/11/28 | 5,079 | 5,079 | 4,981 | 5,000 | 1,410 |
| 2023/11/27 | 5,077 | 5,077 | 5,006 | 5,056 | 430 |
| 2023/11/24 | 5,052 | 5,077 | 5,052 | 5,070 | 660 |
| 2023/11/22 | 5,026 | 5,041 | 5,002 | 5,037 | 1,260 |
| 2023/11/21 | 5,013 | 5,039 | 5,005 | 5,018 | 2,250 |
| 2023/11/20 | 4,989 | 5,010 | 4,988 | 5,001 | 280 |
| 2023/11/17 | 5,012 | 5,018 | 4,965 | 4,988 | 1,290 |
| 2023/11/16 | 5,015 | 5,040 | 4,954 | 5,018 | 2,910 |
| 2023/11/15 | 4,965 | 4,994 | 4,925 | 4,963 | 800 |
| 2023/11/14 | 4,983 | 4,983 | 4,951 | 4,951 | 2,140 |
| 2023/11/13 | 4,900 | 4,900 | 4,872 | 4,872 | 2,270 |
| 2023/11/10 | 4,902 | 4,917 | 4,902 | 4,917 | 260 |
| 2023/11/09 | 4,898 | 4,925 | 4,889 | 4,900 | 1,810 |
| 2023/11/08 | 4,967 | 4,967 | 4,944 | 4,946 | 240 |
| 2023/11/07 | 4,962 | 4,974 | 4,945 | 4,955 | 1,040 |
| 2023/11/06 | 4,925 | 4,944 | 4,891 | 4,944 | 2,300 |
| 2023/11/02 | 4,905 | 4,940 | 4,905 | 4,925 | 1,900 |
| 2023/11/01 | 4,941 | 4,941 | 4,905 | 4,917 | 1,580 |
| 2023/10/31 | 4,887 | 4,890 | 4,852 | 4,890 | 470 |
| 2023/10/30 | 4,875 | 4,888 | 4,828 | 4,887 | 1,050 |
| 2023/10/27 | 4,871 | 4,871 | 4,800 | 4,805 | 360 |
| 2023/10/26 | 4,809 | 4,878 | 4,807 | 4,845 | 510 |
| 2023/10/25 | 4,855 | 4,877 | 4,791 | 4,867 | 1,360 |
| 2023/10/24 | 4,793 | 4,809 | 4,783 | 4,809 | 530 |
| 2023/10/23 | 4,774 | 4,774 | 4,722 | 4,722 | 810 |
| 2023/10/20 | 4,782 | 4,797 | 4,777 | 4,793 | 740 |
| 2023/10/19 | 4,778 | 4,801 | 4,778 | 4,797 | 300 |
| 2023/10/18 | 4,773 | 4,869 | 4,773 | 4,824 | 920 |
| 2023/10/17 | 4,826 | 4,826 | 4,743 | 4,764 | 740 |
| 2023/10/16 | 4,840 | 4,840 | 4,785 | 4,785 | 790 |
| 2023/10/13 | 4,822 | 4,822 | 4,795 | 4,795 | 190 |
| 2023/10/12 | 4,821 | 4,823 | 4,805 | 4,823 | 680 |
| 2023/10/11 | 4,822 | 4,822 | 4,791 | 4,820 | 710 |
| 2023/10/10 | 4,850 | 4,850 | 4,815 | 4,815 | 360 |
| 2023/10/06 | 4,741 | 4,742 | 4,702 | 4,734 | 1,720 |
| 2023/10/05 | 4,759 | 4,762 | 4,741 | 4,750 | 1,100 |
| 2023/10/04 | 4,857 | 4,857 | 4,776 | 4,801 | 910 |
| 2023/10/03 | 4,847 | 4,914 | 4,800 | 4,838 | 2,090 |