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 |
|---|---|---|---|---|---|
| 2011/12/30 | 2,850 | 2,850 | 2,850 | 2,850 | 10 |
| 2011/12/29 | 2,835 | 2,840 | 2,830 | 2,830 | 450 |
| 2011/12/21 | 2,840 | 2,890 | 2,790 | 2,800 | 170 |
| 2011/12/16 | 2,830 | 2,880 | 2,830 | 2,880 | 50 |
| 2011/12/12 | 2,965 | 2,965 | 2,965 | 2,965 | 20 |
| 2011/12/09 | 2,945 | 2,965 | 2,915 | 2,965 | 200 |
| 2011/12/08 | 2,995 | 2,995 | 2,995 | 2,995 | 10 |
| 2011/12/06 | 2,995 | 3,045 | 2,995 | 3,045 | 230 |
| 2011/12/02 | 2,960 | 2,970 | 2,960 | 2,970 | 280 |
| 2011/12/01 | 2,901 | 3,000 | 2,901 | 2,990 | 320 |
| 2011/11/30 | 2,855 | 2,875 | 2,855 | 2,875 | 20 |
| 2011/11/29 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2011/11/28 | 0 | 0 | 0 | 2,750 | 0 |
| 2011/11/25 | 2,750 | 2,750 | 2,750 | 2,750 | 60 |
| 2011/11/24 | 2,750 | 2,750 | 2,700 | 2,700 | 260 |
| 2011/11/22 | 2,800 | 2,800 | 2,800 | 2,800 | 1,400 |
| 2011/11/21 | 2,830 | 2,830 | 2,830 | 2,830 | 120 |
| 2011/11/18 | 2,908 | 2,908 | 2,830 | 2,830 | 80 |
| 2011/11/17 | 2,960 | 2,960 | 2,960 | 2,960 | 20 |
| 2011/11/16 | 2,915 | 2,915 | 2,910 | 2,910 | 70 |
| 2011/11/15 | 2,955 | 2,955 | 2,920 | 2,920 | 280 |
| 2011/11/14 | 2,955 | 2,955 | 2,955 | 2,955 | 20 |
| 2011/11/11 | 0 | 0 | 0 | 2,834 | 0 |
| 2011/11/10 | 2,834 | 2,834 | 2,834 | 2,834 | 300 |
| 2011/11/09 | 2,984 | 2,984 | 2,984 | 2,984 | 100 |
| 2011/11/08 | 2,970 | 3,095 | 2,970 | 3,095 | 210 |
| 2011/11/07 | 0 | 0 | 0 | 3,010 | 0 |
| 2011/11/04 | 3,010 | 3,010 | 3,010 | 3,010 | 20 |
| 2011/11/02 | 3,010 | 3,010 | 2,940 | 2,940 | 40 |
| 2011/11/01 | 3,170 | 3,170 | 3,170 | 3,170 | 10 |
| 2011/10/31 | 3,105 | 3,135 | 3,045 | 3,100 | 820 |
| 2011/10/28 | 2,950 | 3,145 | 2,950 | 3,045 | 250 |
| 2011/10/27 | 2,880 | 2,900 | 2,880 | 2,900 | 1,070 |
| 2011/10/26 | 0 | 0 | 0 | 2,875 | 0 |
| 2011/10/25 | 2,776 | 2,905 | 2,776 | 2,875 | 1,210 |
| 2011/10/24 | 2,660 | 2,775 | 2,660 | 2,775 | 620 |
| 2011/10/21 | 2,640 | 2,655 | 2,600 | 2,655 | 380 |
| 2011/10/20 | 2,780 | 2,780 | 2,645 | 2,660 | 1,380 |
| 2011/10/19 | 2,785 | 2,785 | 2,785 | 2,785 | 100 |
| 2011/10/18 | 2,820 | 2,820 | 2,820 | 2,820 | 180 |
| 2011/10/17 | 2,910 | 2,910 | 2,860 | 2,860 | 30 |
| 2011/10/14 | 2,750 | 2,860 | 2,750 | 2,850 | 160 |
| 2011/10/13 | 2,775 | 2,775 | 2,775 | 2,775 | 500 |
| 2011/10/12 | 2,730 | 2,815 | 2,730 | 2,815 | 110 |
| 2011/10/11 | 2,825 | 2,875 | 2,770 | 2,770 | 290 |
| 2011/10/07 | 2,810 | 2,830 | 2,780 | 2,825 | 90 |
| 2011/10/06 | 2,605 | 2,605 | 2,565 | 2,565 | 550 |
| 2011/10/05 | 2,610 | 2,655 | 2,551 | 2,655 | 1,940 |
| 2011/10/04 | 2,510 | 2,660 | 2,510 | 2,660 | 150 |
| 2011/10/03 | 2,760 | 2,760 | 2,660 | 2,660 | 80 |
| 2011/09/30 | 2,710 | 2,710 | 2,710 | 2,710 | 30 |
| 2011/09/29 | 2,725 | 2,750 | 2,670 | 2,750 | 430 |
| 2011/09/28 | 3,000 | 3,000 | 2,780 | 2,780 | 750 |
| 2011/09/27 | 2,980 | 3,000 | 2,890 | 3,000 | 100 |
| 2011/09/26 | 3,050 | 3,050 | 2,800 | 2,800 | 390 |
| 2011/09/22 | 3,100 | 3,100 | 3,060 | 3,060 | 250 |
| 2011/09/21 | 3,115 | 3,115 | 3,115 | 3,115 | 90 |
| 2011/09/20 | 3,275 | 3,275 | 3,160 | 3,165 | 230 |
| 2011/09/16 | 3,265 | 3,275 | 3,265 | 3,275 | 80 |
| 2011/09/15 | 0 | 0 | 0 | 3,300 | 0 |
| 2011/09/14 | 3,330 | 3,330 | 3,300 | 3,300 | 70 |
| 2011/09/13 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2011/09/12 | 3,315 | 3,315 | 3,315 | 3,315 | 10 |
| 2011/09/09 | 3,520 | 3,520 | 3,455 | 3,455 | 20 |
| 2011/09/08 | 3,490 | 3,490 | 3,455 | 3,455 | 80 |
| 2011/09/07 | 3,375 | 3,375 | 3,375 | 3,375 | 70 |
| 2011/09/06 | 3,350 | 3,490 | 3,350 | 3,350 | 130 |
| 2011/09/05 | 3,395 | 3,395 | 3,395 | 3,395 | 110 |
| 2011/09/02 | 0 | 0 | 0 | 3,535 | 0 |
| 2011/09/01 | 3,500 | 3,535 | 3,500 | 3,535 | 30 |
| 2011/08/31 | 0 | 0 | 0 | 3,455 | 0 |
| 2011/08/30 | 3,465 | 3,465 | 3,455 | 3,455 | 180 |
| 2011/08/29 | 3,385 | 3,385 | 3,360 | 3,360 | 40 |
| 2011/08/26 | 3,450 | 3,450 | 3,450 | 3,450 | 10 |
| 2011/08/25 | 3,360 | 3,360 | 3,315 | 3,325 | 290 |
| 2011/08/24 | 3,480 | 3,480 | 3,245 | 3,290 | 1,790 |
| 2011/08/23 | 3,340 | 3,340 | 3,340 | 3,340 | 10 |
| 2011/08/22 | 3,400 | 3,470 | 3,400 | 3,470 | 50 |
| 2011/08/19 | 3,300 | 3,465 | 3,300 | 3,465 | 210 |
| 2011/08/18 | 3,365 | 3,470 | 3,365 | 3,470 | 120 |
| 2011/08/17 | 3,400 | 3,400 | 3,400 | 3,400 | 10 |
| 2011/08/16 | 3,470 | 3,470 | 3,400 | 3,470 | 140 |
| 2011/08/15 | 3,375 | 3,405 | 3,375 | 3,405 | 30 |
| 2011/08/12 | 3,420 | 3,420 | 3,380 | 3,380 | 60 |
| 2011/08/11 | 3,380 | 3,385 | 3,300 | 3,350 | 860 |
| 2011/08/10 | 3,490 | 3,520 | 3,400 | 3,400 | 390 |
| 2011/08/09 | 3,315 | 3,350 | 3,300 | 3,350 | 790 |
| 2011/08/08 | 3,480 | 3,630 | 3,455 | 3,630 | 850 |
| 2011/08/05 | 3,820 | 3,820 | 3,550 | 3,550 | 110 |
| 2011/08/04 | 0 | 0 | 0 | 3,750 | 0 |
| 2011/08/03 | 3,750 | 3,750 | 3,750 | 3,750 | 20 |
| 2011/08/02 | 3,855 | 3,855 | 3,680 | 3,750 | 340 |
| 2011/08/01 | 3,855 | 3,855 | 3,855 | 3,855 | 10 |
| 2011/07/29 | 0 | 0 | 0 | 3,800 | 0 |
| 2011/07/28 | 3,715 | 3,865 | 3,715 | 3,800 | 410 |
| 2011/07/27 | 3,825 | 3,825 | 3,785 | 3,785 | 460 |
| 2011/07/26 | 3,820 | 3,820 | 3,755 | 3,755 | 160 |
| 2011/07/25 | 3,750 | 3,750 | 3,750 | 3,750 | 30 |
| 2011/07/22 | 3,885 | 3,885 | 3,885 | 3,885 | 10 |
| 2011/07/21 | 3,935 | 3,935 | 3,935 | 3,935 | 30 |
| 2011/07/20 | 3,940 | 3,945 | 3,850 | 3,865 | 110 |
| 2011/07/19 | 3,780 | 3,870 | 3,780 | 3,870 | 520 |
| 2011/07/15 | 3,755 | 3,795 | 3,755 | 3,795 | 350 |
| 2011/07/14 | 3,790 | 3,820 | 3,790 | 3,820 | 100 |
| 2011/07/13 | 3,845 | 3,845 | 3,845 | 3,845 | 80 |
| 2011/07/12 | 3,835 | 3,835 | 3,805 | 3,805 | 430 |
| 2011/07/11 | 3,880 | 3,915 | 3,865 | 3,910 | 450 |
| 2011/07/08 | 3,880 | 3,950 | 3,880 | 3,950 | 410 |
| 2011/07/07 | 3,765 | 3,850 | 3,765 | 3,850 | 560 |
| 2011/07/06 | 3,745 | 3,745 | 3,745 | 3,745 | 60 |
| 2011/07/05 | 3,835 | 3,835 | 3,785 | 3,815 | 310 |
| 2011/07/04 | 3,710 | 3,840 | 3,700 | 3,840 | 70 |
| 2011/07/01 | 3,750 | 3,780 | 3,750 | 3,780 | 310 |
| 2011/06/30 | 3,650 | 3,650 | 3,650 | 3,650 | 200 |
| 2011/06/29 | 3,655 | 3,675 | 3,625 | 3,675 | 130 |
| 2011/06/28 | 3,615 | 3,615 | 3,610 | 3,610 | 330 |
| 2011/06/27 | 3,630 | 3,630 | 3,625 | 3,625 | 200 |
| 2011/06/24 | 3,600 | 3,630 | 3,600 | 3,630 | 360 |
| 2011/06/23 | 3,610 | 3,610 | 3,585 | 3,585 | 280 |
| 2011/06/22 | 3,620 | 3,620 | 3,595 | 3,595 | 380 |
| 2011/06/21 | 3,625 | 3,625 | 3,605 | 3,605 | 210 |
| 2011/06/20 | 3,585 | 3,585 | 3,585 | 3,585 | 30 |
| 2011/06/17 | 3,690 | 3,690 | 3,690 | 3,690 | 130 |
| 2011/06/16 | 3,650 | 3,680 | 3,650 | 3,680 | 290 |
| 2011/06/15 | 3,680 | 3,700 | 3,680 | 3,700 | 340 |
| 2011/06/14 | 3,600 | 3,620 | 3,600 | 3,620 | 680 |
| 2011/06/13 | 3,600 | 3,625 | 3,555 | 3,625 | 390 |
| 2011/06/10 | 0 | 0 | 0 | 3,650 | 0 |
| 2011/06/09 | 3,650 | 3,650 | 3,650 | 3,650 | 30 |
| 2011/06/08 | 3,700 | 3,700 | 3,630 | 3,630 | 80 |
| 2011/06/07 | 3,645 | 3,670 | 3,645 | 3,665 | 90 |
| 2011/06/06 | 3,645 | 3,645 | 3,645 | 3,645 | 580 |
| 2011/06/03 | 3,700 | 3,700 | 3,630 | 3,640 | 740 |
| 2011/06/02 | 3,630 | 3,630 | 3,630 | 3,630 | 60 |
| 2011/06/01 | 3,755 | 3,825 | 3,700 | 3,700 | 150 |
| 2011/05/31 | 3,725 | 3,725 | 3,725 | 3,725 | 40 |
| 2011/05/30 | 3,735 | 3,745 | 3,700 | 3,710 | 1,070 |
| 2011/05/27 | 3,660 | 3,720 | 3,660 | 3,720 | 110 |
| 2011/05/26 | 3,725 | 3,750 | 3,725 | 3,730 | 160 |
| 2011/05/25 | 3,720 | 3,720 | 3,720 | 3,720 | 10 |
| 2011/05/24 | 3,610 | 3,650 | 3,600 | 3,650 | 500 |
| 2011/05/23 | 3,680 | 3,700 | 3,675 | 3,700 | 70 |
| 2011/05/20 | 3,685 | 3,750 | 3,620 | 3,620 | 850 |
| 2011/05/19 | 3,730 | 3,730 | 3,685 | 3,685 | 50 |
| 2011/05/18 | 3,630 | 3,680 | 3,630 | 3,680 | 370 |
| 2011/05/17 | 3,580 | 3,720 | 3,580 | 3,590 | 350 |
| 2011/05/16 | 3,550 | 3,550 | 3,525 | 3,525 | 550 |
| 2011/05/13 | 3,505 | 3,550 | 3,505 | 3,545 | 260 |
| 2011/05/12 | 3,520 | 3,580 | 3,500 | 3,500 | 1,310 |
| 2011/05/11 | 3,695 | 3,765 | 3,695 | 3,760 | 100 |
| 2011/05/10 | 3,645 | 3,650 | 3,575 | 3,650 | 720 |
| 2011/05/09 | 3,650 | 3,695 | 3,575 | 3,600 | 350 |
| 2011/05/06 | 3,560 | 3,620 | 3,560 | 3,580 | 1,000 |
| 2011/05/02 | 3,795 | 3,800 | 3,730 | 3,730 | 2,890 |
| 2011/04/28 | 3,885 | 3,910 | 3,885 | 3,910 | 260 |
| 2011/04/27 | 3,950 | 3,950 | 3,885 | 3,920 | 570 |
| 2011/04/26 | 3,940 | 3,940 | 3,880 | 3,880 | 650 |
| 2011/04/25 | 3,990 | 4,010 | 3,985 | 3,985 | 980 |
| 2011/04/22 | 4,060 | 4,060 | 4,060 | 4,060 | 30 |
| 2011/04/21 | 3,950 | 4,000 | 3,950 | 4,000 | 110 |
| 2011/04/20 | 3,860 | 3,940 | 3,860 | 3,940 | 410 |
| 2011/04/19 | 3,900 | 4,040 | 3,900 | 4,000 | 330 |
| 2011/04/18 | 3,950 | 3,950 | 3,930 | 3,950 | 120 |
| 2011/04/15 | 4,005 | 4,030 | 3,940 | 3,940 | 1,040 |
| 2011/04/14 | 4,030 | 4,040 | 4,005 | 4,005 | 540 |
| 2011/04/13 | 4,025 | 4,115 | 4,025 | 4,100 | 810 |
| 2011/04/12 | 4,220 | 4,280 | 4,140 | 4,150 | 830 |
| 2011/04/11 | 4,250 | 4,295 | 4,250 | 4,290 | 600 |
| 2011/04/08 | 4,145 | 4,200 | 4,145 | 4,200 | 540 |
| 2011/04/07 | 4,100 | 4,150 | 4,100 | 4,140 | 1,230 |
| 2011/04/06 | 4,100 | 4,100 | 4,040 | 4,100 | 320 |
| 2011/04/05 | 4,010 | 4,045 | 4,010 | 4,045 | 300 |
| 2011/04/04 | 4,075 | 4,075 | 3,915 | 3,955 | 1,470 |
| 2011/04/01 | 4,065 | 4,065 | 3,990 | 4,005 | 640 |
| 2011/03/31 | 3,965 | 4,080 | 3,965 | 4,000 | 210 |
| 2011/03/30 | 4,020 | 4,020 | 3,970 | 4,015 | 410 |
| 2011/03/29 | 3,970 | 3,985 | 3,970 | 3,975 | 80 |
| 2011/03/28 | 3,990 | 3,995 | 3,965 | 3,965 | 1,330 |
| 2011/03/25 | 3,990 | 3,990 | 3,950 | 3,950 | 430 |
| 2011/03/24 | 4,050 | 4,050 | 3,950 | 3,950 | 2,900 |
| 2011/03/23 | 3,865 | 3,910 | 3,865 | 3,910 | 160 |
| 2011/03/22 | 3,960 | 3,960 | 3,825 | 3,860 | 890 |
| 2011/03/18 | 3,945 | 3,950 | 3,940 | 3,940 | 260 |
| 2011/03/17 | 3,700 | 3,720 | 3,650 | 3,660 | 3,690 |
| 2011/03/16 | 3,700 | 3,820 | 3,700 | 3,775 | 590 |
| 2011/03/15 | 3,805 | 3,860 | 3,740 | 3,740 | 1,410 |
| 2011/03/14 | 3,795 | 3,810 | 3,760 | 3,805 | 760 |
| 2011/03/11 | 3,895 | 3,895 | 3,855 | 3,855 | 830 |
| 2011/03/10 | 3,920 | 3,930 | 3,860 | 3,895 | 1,580 |
| 2011/03/09 | 4,000 | 4,030 | 4,000 | 4,030 | 1,090 |
| 2011/03/08 | 4,175 | 4,175 | 3,945 | 3,950 | 2,760 |
| 2011/03/07 | 4,175 | 4,175 | 4,145 | 4,145 | 210 |
| 2011/03/04 | 4,165 | 4,165 | 4,120 | 4,150 | 80 |
| 2011/03/03 | 4,100 | 4,135 | 4,100 | 4,125 | 1,260 |
| 2011/03/02 | 4,100 | 4,100 | 4,090 | 4,100 | 270 |
| 2011/03/01 | 4,150 | 4,150 | 4,100 | 4,120 | 480 |
| 2011/02/28 | 4,105 | 4,290 | 4,105 | 4,290 | 1,170 |
| 2011/02/25 | 3,945 | 3,980 | 3,945 | 3,965 | 320 |
| 2011/02/24 | 3,995 | 3,995 | 3,945 | 3,945 | 1,240 |
| 2011/02/23 | 4,100 | 4,100 | 3,950 | 3,950 | 1,060 |
| 2011/02/22 | 4,140 | 4,180 | 4,130 | 4,165 | 2,070 |
| 2011/02/21 | 4,270 | 4,270 | 4,150 | 4,150 | 990 |
| 2011/02/18 | 4,200 | 4,300 | 4,200 | 4,200 | 1,450 |
| 2011/02/17 | 4,310 | 4,310 | 4,230 | 4,230 | 190 |
| 2011/02/16 | 4,360 | 4,360 | 4,210 | 4,240 | 1,500 |
| 2011/02/15 | 4,285 | 4,315 | 4,285 | 4,290 | 690 |
| 2011/02/14 | 4,200 | 4,285 | 4,200 | 4,280 | 360 |
| 2011/02/10 | 4,200 | 4,270 | 4,200 | 4,270 | 160 |
| 2011/02/09 | 4,210 | 4,250 | 4,210 | 4,240 | 410 |
| 2011/02/08 | 4,245 | 4,285 | 4,210 | 4,210 | 1,020 |
| 2011/02/07 | 4,180 | 4,220 | 4,180 | 4,220 | 540 |
| 2011/02/04 | 4,185 | 4,185 | 4,175 | 4,175 | 840 |
| 2011/02/03 | 4,175 | 4,195 | 4,160 | 4,190 | 740 |
| 2011/02/02 | 4,195 | 4,195 | 4,180 | 4,180 | 560 |
| 2011/02/01 | 4,195 | 4,195 | 4,195 | 4,195 | 10 |
| 2011/01/31 | 4,150 | 4,150 | 3,985 | 4,125 | 2,180 |
| 2011/01/28 | 4,150 | 4,150 | 4,000 | 4,080 | 380 |
| 2011/01/27 | 3,945 | 4,085 | 3,945 | 4,010 | 390 |
| 2011/01/26 | 3,980 | 3,980 | 3,930 | 3,930 | 1,590 |
| 2011/01/25 | 4,220 | 4,220 | 4,050 | 4,155 | 920 |
| 2011/01/24 | 4,060 | 4,150 | 4,060 | 4,150 | 140 |
| 2011/01/21 | 4,200 | 4,200 | 3,925 | 3,945 | 1,450 |
| 2011/01/20 | 4,170 | 4,270 | 4,130 | 4,270 | 850 |
| 2011/01/19 | 4,280 | 4,280 | 4,210 | 4,250 | 930 |
| 2011/01/18 | 4,365 | 4,365 | 4,285 | 4,325 | 1,190 |
| 2011/01/17 | 4,435 | 4,435 | 4,375 | 4,380 | 540 |
| 2011/01/14 | 4,385 | 4,385 | 4,300 | 4,370 | 2,060 |
| 2011/01/13 | 4,395 | 4,430 | 4,395 | 4,400 | 780 |
| 2011/01/12 | 4,385 | 4,390 | 4,350 | 4,380 | 630 |
| 2011/01/11 | 4,320 | 4,320 | 4,280 | 4,285 | 880 |
| 2011/01/07 | 4,365 | 4,480 | 4,315 | 4,320 | 2,060 |
| 2011/01/06 | 4,470 | 4,470 | 4,410 | 4,435 | 1,430 |
| 2011/01/05 | 4,390 | 4,435 | 4,315 | 4,400 | 1,960 |
| 2011/01/04 | 4,290 | 4,430 | 4,255 | 4,430 | 1,770 |