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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 5,460 | 5,839 | 5,380 | 5,684 | 18,530 |
| 2025/04/04 | 6,288 | 6,327 | 6,208 | 6,260 | 7,660 |
| 2025/04/03 | 6,523 | 6,599 | 6,451 | 6,464 | 12,390 |
| 2025/04/02 | 6,770 | 6,819 | 6,760 | 6,809 | 4,170 |
| 2025/04/01 | 6,789 | 6,831 | 6,786 | 6,811 | 3,170 |
| 2025/03/31 | 6,878 | 6,896 | 6,802 | 6,831 | 13,210 |
| 2025/03/28 | 6,924 | 6,937 | 6,870 | 6,892 | 9,690 |
| 2025/03/27 | 7,068 | 7,164 | 7,016 | 7,049 | 14,380 |
| 2025/03/26 | 7,025 | 7,295 | 7,020 | 7,134 | 15,200 |
| 2025/03/25 | 6,867 | 6,912 | 6,854 | 6,902 | 5,850 |
| 2025/03/24 | 6,868 | 6,890 | 6,853 | 6,888 | 3,760 |
| 2025/03/21 | 6,793 | 6,868 | 6,776 | 6,828 | 3,610 |
| 2025/03/19 | 6,690 | 6,747 | 6,663 | 6,740 | 5,570 |
| 2025/03/18 | 6,637 | 6,675 | 6,626 | 6,657 | 5,180 |
| 2025/03/17 | 6,495 | 6,534 | 6,484 | 6,524 | 3,190 |
| 2025/03/14 | 6,516 | 6,571 | 6,469 | 6,569 | 5,500 |
| 2025/03/13 | 6,425 | 6,439 | 6,366 | 6,366 | 2,260 |
| 2025/03/12 | 6,329 | 6,380 | 6,268 | 6,363 | 1,890 |
| 2025/03/11 | 6,110 | 6,150 | 6,073 | 6,149 | 1,940 |
| 2025/03/10 | 6,214 | 6,241 | 6,159 | 6,189 | 1,590 |
| 2025/03/07 | 6,333 | 6,334 | 6,277 | 6,284 | 730 |
| 2025/03/06 | 6,402 | 6,435 | 6,354 | 6,354 | 1,780 |
| 2025/03/05 | 6,134 | 6,265 | 6,120 | 6,253 | 1,910 |
| 2025/03/04 | 6,140 | 6,158 | 6,086 | 6,120 | 1,440 |
| 2025/03/03 | 6,193 | 6,193 | 6,120 | 6,120 | 1,020 |
| 2025/02/28 | 6,091 | 6,159 | 6,091 | 6,114 | 2,910 |
| 2025/02/27 | 6,103 | 6,150 | 6,065 | 6,104 | 4,230 |
| 2025/02/26 | 6,246 | 6,351 | 6,216 | 6,303 | 3,330 |
| 2025/02/25 | 6,101 | 6,106 | 6,060 | 6,067 | 1,870 |
| 2025/02/21 | 6,213 | 6,233 | 6,198 | 6,201 | 2,430 |
| 2025/02/20 | 6,233 | 6,233 | 6,184 | 6,230 | 1,720 |
| 2025/02/19 | 6,291 | 6,291 | 6,258 | 6,260 | 1,330 |
| 2025/02/18 | 6,284 | 6,310 | 6,259 | 6,299 | 1,970 |
| 2025/02/17 | 6,414 | 6,414 | 6,350 | 6,354 | 3,910 |
| 2025/02/14 | 6,576 | 6,633 | 6,532 | 6,614 | 3,040 |
| 2025/02/13 | 6,465 | 6,579 | 6,452 | 6,575 | 6,870 |
| 2025/02/12 | 6,328 | 6,375 | 6,310 | 6,365 | 3,110 |
| 2025/02/10 | 6,236 | 6,323 | 5,987 | 6,292 | 7,410 |
| 2025/02/07 | 6,079 | 6,150 | 6,072 | 6,136 | 1,940 |
| 2025/02/06 | 6,149 | 6,179 | 6,120 | 6,179 | 4,910 |
| 2025/02/05 | 6,050 | 6,059 | 6,017 | 6,044 | 730 |
| 2025/02/04 | 6,047 | 6,073 | 5,981 | 6,055 | 2,150 |
| 2025/02/03 | 5,929 | 5,941 | 5,876 | 5,880 | 2,760 |
| 2025/01/31 | 5,991 | 6,007 | 5,963 | 5,993 | 1,330 |
| 2025/01/30 | 5,994 | 5,995 | 5,936 | 5,936 | 1,810 |
| 2025/01/29 | 5,950 | 5,956 | 5,884 | 5,894 | 2,020 |
| 2025/01/28 | 5,923 | 5,983 | 5,917 | 5,972 | 3,080 |
| 2025/01/27 | 6,027 | 6,027 | 5,970 | 6,020 | 3,090 |
| 2025/01/24 | 6,076 | 6,168 | 6,050 | 6,127 | 4,500 |
| 2025/01/23 | 6,029 | 6,037 | 5,991 | 6,000 | 2,010 |
| 2025/01/22 | 6,053 | 6,066 | 6,028 | 6,028 | 730 |
| 2025/01/21 | 6,047 | 6,095 | 5,985 | 6,001 | 2,600 |
| 2025/01/20 | 6,131 | 6,167 | 6,074 | 6,089 | 3,380 |
| 2025/01/17 | 6,177 | 6,241 | 6,177 | 6,231 | 3,340 |
| 2025/01/16 | 6,164 | 6,190 | 6,164 | 6,179 | 3,870 |
| 2025/01/15 | 6,170 | 6,170 | 6,104 | 6,135 | 2,350 |
| 2025/01/14 | 6,131 | 6,179 | 6,114 | 6,149 | 2,670 |
| 2025/01/10 | 6,112 | 6,173 | 6,112 | 6,153 | 5,650 |
| 2025/01/09 | 6,059 | 6,099 | 6,049 | 6,095 | 8,050 |
| 2025/01/08 | 5,949 | 5,960 | 5,910 | 5,956 | 2,840 |
| 2025/01/07 | 5,879 | 5,910 | 5,697 | 5,902 | 9,820 |
| 2025/01/06 | 5,772 | 5,820 | 5,755 | 5,755 | 7,320 |
| 2024/12/30 | 5,899 | 5,899 | 5,800 | 5,872 | 1,970 |
| 2024/12/27 | 5,860 | 5,867 | 5,844 | 5,852 | 2,770 |
| 2024/12/26 | 5,784 | 5,806 | 5,757 | 5,786 | 1,490 |
| 2024/12/25 | 5,771 | 5,774 | 5,750 | 5,750 | 420 |
| 2024/12/24 | 5,772 | 5,785 | 5,753 | 5,768 | 3,320 |
| 2024/12/23 | 5,771 | 5,795 | 5,768 | 5,768 | 2,180 |
| 2024/12/20 | 5,766 | 5,795 | 5,750 | 5,768 | 1,320 |
| 2024/12/19 | 5,666 | 5,700 | 5,621 | 5,684 | 3,190 |
| 2024/12/18 | 5,711 | 5,720 | 5,674 | 5,685 | 1,860 |
| 2024/12/17 | 5,788 | 5,797 | 5,760 | 5,764 | 2,450 |
| 2024/12/16 | 5,763 | 5,783 | 5,746 | 5,759 | 1,410 |
| 2024/12/13 | 5,792 | 5,843 | 5,772 | 5,796 | 3,850 |
| 2024/12/12 | 5,755 | 5,880 | 5,755 | 5,880 | 1,920 |
| 2024/12/11 | 5,808 | 5,857 | 5,808 | 5,830 | 2,070 |
| 2024/12/10 | 5,776 | 5,798 | 5,754 | 5,767 | 2,300 |
| 2024/12/09 | 5,649 | 5,659 | 5,626 | 5,647 | 2,010 |
| 2024/12/06 | 5,650 | 5,684 | 5,624 | 5,682 | 2,640 |
| 2024/12/05 | 5,699 | 5,699 | 5,636 | 5,636 | 1,330 |
| 2024/12/04 | 5,625 | 5,653 | 5,596 | 5,645 | 2,030 |
| 2024/12/03 | 5,539 | 5,581 | 5,524 | 5,569 | 2,480 |
| 2024/12/02 | 5,541 | 5,717 | 5,512 | 5,539 | 6,790 |
| 2024/11/29 | 5,630 | 5,630 | 5,504 | 5,578 | 3,250 |
| 2024/11/28 | 5,621 | 5,627 | 5,595 | 5,605 | 1,600 |
| 2024/11/27 | 5,655 | 5,661 | 5,638 | 5,649 | 6,030 |
| 2024/11/26 | 5,693 | 5,724 | 5,668 | 5,687 | 4,930 |
| 2024/11/25 | 5,736 | 5,750 | 5,721 | 5,750 | 2,320 |
| 2024/11/22 | 5,724 | 5,745 | 5,700 | 5,738 | 4,980 |
| 2024/11/21 | 5,819 | 5,822 | 5,795 | 5,810 | 1,920 |
| 2024/11/20 | 5,820 | 5,848 | 5,811 | 5,848 | 1,360 |
| 2024/11/19 | 5,768 | 5,798 | 5,750 | 5,798 | 1,640 |
| 2024/11/18 | 5,687 | 5,727 | 5,663 | 5,707 | 3,030 |
| 2024/11/15 | 5,780 | 5,820 | 5,780 | 5,789 | 2,330 |
| 2024/11/14 | 5,735 | 5,769 | 5,697 | 5,702 | 3,290 |
| 2024/11/13 | 5,805 | 5,828 | 5,788 | 5,810 | 2,710 |
| 2024/11/12 | 5,898 | 5,924 | 5,836 | 5,838 | 4,890 |
| 2024/11/11 | 5,980 | 6,006 | 5,975 | 5,994 | 3,650 |
| 2024/11/08 | 6,105 | 6,139 | 6,056 | 6,060 | 2,430 |
| 2024/11/07 | 5,936 | 6,015 | 5,910 | 5,999 | 2,970 |
| 2024/11/06 | 6,096 | 6,146 | 6,041 | 6,049 | 2,980 |
| 2024/11/05 | 6,095 | 6,163 | 6,020 | 6,139 | 3,860 |
| 2024/11/01 | 5,993 | 6,037 | 5,991 | 6,019 | 1,980 |
| 2024/10/31 | 6,017 | 6,039 | 5,997 | 6,010 | 1,080 |
| 2024/10/30 | 6,001 | 6,066 | 6,001 | 6,035 | 2,730 |
| 2024/10/29 | 6,039 | 6,039 | 5,981 | 5,990 | 1,590 |
| 2024/10/28 | 6,041 | 6,092 | 6,007 | 6,037 | 3,300 |
| 2024/10/25 | 5,985 | 5,996 | 5,946 | 5,950 | 2,080 |
| 2024/10/24 | 5,980 | 6,005 | 5,971 | 5,990 | 3,190 |
| 2024/10/23 | 5,986 | 6,027 | 5,965 | 6,026 | 3,760 |
| 2024/10/22 | 5,925 | 5,990 | 5,907 | 5,956 | 4,130 |
| 2024/10/21 | 5,949 | 6,008 | 5,920 | 5,976 | 6,250 |
| 2024/10/18 | 5,869 | 5,926 | 5,868 | 5,926 | 610 |
| 2024/10/17 | 5,896 | 5,923 | 5,856 | 5,856 | 1,280 |
| 2024/10/16 | 5,838 | 5,863 | 5,817 | 5,858 | 3,050 |
| 2024/10/15 | 5,947 | 5,949 | 5,863 | 5,871 | 3,840 |
| 2024/10/11 | 5,953 | 5,975 | 5,933 | 5,950 | 2,300 |
| 2024/10/10 | 5,925 | 5,983 | 5,920 | 5,943 | 2,470 |
| 2024/10/09 | 5,967 | 6,016 | 5,942 | 6,002 | 3,230 |
| 2024/10/08 | 6,090 | 6,100 | 5,927 | 5,927 | 4,900 |
| 2024/10/07 | 6,148 | 6,152 | 6,100 | 6,100 | 5,220 |
| 2024/10/04 | 6,032 | 6,032 | 5,981 | 6,005 | 2,590 |