日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/15 8,396 8,432 8,381 8,406 7,880
2026/09/14 8,543 8,543 8,456 8,486 13,950
2026/09/11 8,819 8,819 8,560 8,617 20,220
2026/09/10 8,938 8,983 8,921 8,969 5,910
2026/09/09 8,803 8,879 8,790 8,823 6,650
2026/09/08 8,803 8,895 8,790 8,800 10,600
2026/09/07 8,870 8,900 8,799 8,818 3,970
2026/09/04 8,831 8,882 8,819 8,819 7,730
2026/09/03 8,919 8,919 8,800 8,810 5,150
2026/09/02 8,888 8,931 8,864 8,881 10,840
2026/09/01 9,086 9,183 9,086 9,114 6,220
2026/08/31 9,035 9,072 8,980 9,072 6,010
2026/08/28 9,056 9,090 9,050 9,083 6,170
2026/08/27 9,100 9,233 9,086 9,090 9,050
2026/08/26 9,192 9,276 9,090 9,263 13,990
2026/08/25 9,083 9,090 9,031 9,090 6,970
2026/08/24 9,118 9,150 8,971 9,016 8,610
2026/08/21 8,886 8,986 8,880 8,972 7,440
2026/08/20 8,865 8,880 8,836 8,859 4,920
2026/08/19 8,900 9,044 8,851 8,882 7,000
2026/08/18 9,089 9,099 8,970 9,045 8,790
2026/08/17 9,009 9,230 9,009 9,224 11,000
2026/08/14 9,025 9,039 8,980 9,000 3,380
2026/08/13 9,002 9,085 8,970 8,987 8,330
2026/08/12 9,106 9,164 9,015 9,105 5,590
2026/08/10 9,042 9,099 8,908 9,030 10,730
2026/08/07 9,150 9,200 9,114 9,164 8,670
2026/08/06 9,164 9,168 9,041 9,104 8,290
2026/08/05 8,998 9,050 8,916 9,018 6,660
2026/08/04 8,821 9,000 8,800 8,958 7,840
2026/08/03 8,990 8,990 8,700 8,900 5,110
2026/07/31 8,953 9,000 8,810 8,993 7,630
2026/07/30 8,819 8,991 8,754 8,952 5,210
2026/07/29 8,948 8,948 8,651 8,862 5,990
2026/07/28 8,962 8,998 8,820 8,933 6,250
2026/07/27 8,950 8,979 8,820 8,925 3,210
2026/07/24 8,882 8,927 8,850 8,907 4,490
2026/07/23 9,066 9,155 9,066 9,091 6,580
2026/07/22 9,066 9,180 9,024 9,060 15,870
2026/07/21 8,723 8,989 8,620 8,975 10,350
2026/07/17 8,750 8,787 8,500 8,615 8,760
2026/07/16 8,814 8,880 8,750 8,862 4,590
2026/07/15 8,878 8,879 8,810 8,810 1,830
2026/07/14 8,671 8,855 8,668 8,855 7,020
2026/07/13 8,689 8,710 8,600 8,610 2,670
2026/07/10 8,639 8,720 8,600 8,720 5,560
2026/07/09 8,557 8,557 8,520 8,544 2,880
2026/07/08 8,551 8,800 8,530 8,605 6,370
2026/07/07 8,694 8,694 8,564 8,566 2,950
2026/07/06 8,684 8,684 8,550 8,630 6,220
2026/07/03 8,557 8,654 8,551 8,626 4,110
2026/07/02 8,560 8,600 8,500 8,518 2,480
2026/07/01 8,639 8,699 8,560 8,560 8,200
2026/06/30 8,592 8,599 8,500 8,599 4,250
2026/06/29 8,500 8,630 8,417 8,590 5,410
2026/06/26 8,331 8,500 8,331 8,390 12,730
2026/06/25 8,387 8,415 8,325 8,390 18,250
2026/06/24 8,599 8,619 8,541 8,595 10,140
2026/06/23 8,791 8,859 8,670 8,672 10,390
2026/06/22 8,813 8,941 8,750 8,791 15,640
2026/06/19 8,875 8,899 8,768 8,809 16,210
2026/06/18 8,999 8,999 8,850 8,870 9,480
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

このページの先頭へ