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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 4,990 | 4,990 | 4,951 | 4,961 | 1,620 |
| 2023/09/29 | 4,944 | 4,968 | 4,921 | 4,960 | 2,770 |
| 2023/09/28 | 4,850 | 4,856 | 4,835 | 4,835 | 620 |
| 2023/09/27 | 4,849 | 4,849 | 4,830 | 4,838 | 1,510 |
| 2023/09/26 | 4,868 | 4,890 | 4,866 | 4,878 | 500 |
| 2023/09/25 | 4,895 | 4,896 | 4,875 | 4,890 | 770 |
| 2023/09/22 | 4,860 | 4,899 | 4,851 | 4,890 | 1,930 |
| 2023/09/21 | 4,923 | 4,942 | 4,920 | 4,942 | 1,300 |
| 2023/09/20 | 4,921 | 4,947 | 4,900 | 4,945 | 1,670 |
| 2023/09/19 | 4,990 | 4,990 | 4,943 | 4,943 | 2,110 |
| 2023/09/15 | 4,988 | 5,035 | 4,980 | 5,035 | 2,120 |
| 2023/09/14 | 4,956 | 4,977 | 4,952 | 4,977 | 1,580 |
| 2023/09/13 | 4,961 | 4,962 | 4,950 | 4,957 | 670 |
| 2023/09/12 | 4,925 | 4,942 | 4,925 | 4,938 | 680 |
| 2023/09/11 | 4,876 | 4,898 | 4,865 | 4,898 | 580 |
| 2023/09/08 | 4,905 | 4,922 | 4,862 | 4,901 | 1,610 |
| 2023/09/07 | 4,996 | 4,996 | 4,927 | 4,927 | 940 |
| 2023/09/06 | 5,000 | 5,016 | 4,991 | 5,013 | 1,070 |
| 2023/09/05 | 5,009 | 5,009 | 4,954 | 4,976 | 330 |
| 2023/09/04 | 4,978 | 5,000 | 4,970 | 5,000 | 2,310 |
| 2023/09/01 | 4,945 | 4,969 | 4,941 | 4,962 | 840 |
| 2023/08/31 | 4,948 | 4,979 | 4,948 | 4,949 | 1,590 |
| 2023/08/30 | 4,979 | 4,979 | 4,941 | 4,941 | 840 |
| 2023/08/29 | 4,926 | 4,941 | 4,920 | 4,930 | 100 |
| 2023/08/28 | 4,920 | 4,961 | 4,919 | 4,925 | 2,050 |
| 2023/08/25 | 4,909 | 4,911 | 4,878 | 4,897 | 1,360 |
| 2023/08/24 | 4,936 | 4,937 | 4,905 | 4,932 | 350 |
| 2023/08/23 | 4,882 | 4,928 | 4,882 | 4,928 | 980 |
| 2023/08/22 | 4,830 | 4,885 | 4,830 | 4,872 | 830 |
| 2023/08/21 | 4,822 | 4,844 | 4,820 | 4,830 | 1,030 |
| 2023/08/18 | 4,850 | 4,850 | 4,788 | 4,808 | 640 |
| 2023/08/17 | 4,780 | 4,780 | 4,757 | 4,780 | 470 |
| 2023/08/16 | 4,803 | 4,859 | 4,754 | 4,790 | 1,340 |
| 2023/08/15 | 4,831 | 4,860 | 4,828 | 4,850 | 1,050 |
| 2023/08/14 | 4,855 | 4,855 | 4,798 | 4,803 | 1,990 |
| 2023/08/10 | 4,867 | 4,878 | 4,849 | 4,878 | 1,560 |
| 2023/08/09 | 4,841 | 4,862 | 4,818 | 4,851 | 520 |
| 2023/08/08 | 4,887 | 4,930 | 4,887 | 4,893 | 810 |
| 2023/08/07 | 4,911 | 4,911 | 4,870 | 4,887 | 1,800 |
| 2023/08/04 | 4,959 | 4,999 | 4,932 | 4,950 | 2,350 |
| 2023/08/03 | 5,000 | 5,000 | 4,916 | 4,927 | 1,770 |
| 2023/08/02 | 5,080 | 5,080 | 4,955 | 4,968 | 4,540 |
| 2023/08/01 | 5,076 | 5,102 | 5,056 | 5,073 | 5,110 |
| 2023/07/31 | 4,954 | 4,990 | 4,881 | 4,956 | 4,840 |
| 2023/07/28 | 4,825 | 4,838 | 4,769 | 4,814 | 2,570 |
| 2023/07/27 | 4,905 | 4,905 | 4,886 | 4,895 | 1,090 |
| 2023/07/26 | 4,944 | 4,944 | 4,902 | 4,909 | 1,760 |
| 2023/07/25 | 4,846 | 4,918 | 4,843 | 4,918 | 2,080 |
| 2023/07/24 | 4,816 | 4,828 | 4,801 | 4,804 | 1,670 |
| 2023/07/21 | 4,765 | 4,819 | 4,761 | 4,816 | 1,470 |
| 2023/07/20 | 4,746 | 4,776 | 4,746 | 4,756 | 660 |
| 2023/07/19 | 4,737 | 4,789 | 4,735 | 4,741 | 620 |
| 2023/07/18 | 4,800 | 4,820 | 4,735 | 4,735 | 2,860 |
| 2023/07/14 | 4,839 | 4,858 | 4,815 | 4,853 | 1,960 |
| 2023/07/13 | 4,753 | 4,774 | 4,742 | 4,750 | 1,810 |
| 2023/07/12 | 4,709 | 4,723 | 4,689 | 4,695 | 2,170 |
| 2023/07/11 | 4,758 | 4,775 | 4,758 | 4,769 | 190 |
| 2023/07/10 | 4,793 | 4,816 | 4,757 | 4,757 | 910 |
| 2023/07/07 | 4,772 | 4,799 | 4,772 | 4,793 | 1,570 |
| 2023/07/06 | 4,814 | 4,849 | 4,779 | 4,779 | 2,770 |
| 2023/07/05 | 4,876 | 4,876 | 4,840 | 4,856 | 1,790 |
| 2023/07/04 | 4,869 | 4,884 | 4,865 | 4,875 | 1,750 |
| 2023/07/03 | 4,818 | 4,884 | 4,818 | 4,870 | 1,860 |
| 2023/06/30 | 4,754 | 4,795 | 4,743 | 4,795 | 1,290 |
| 2023/06/29 | 4,794 | 4,803 | 4,785 | 4,793 | 2,220 |
| 2023/06/28 | 4,821 | 4,849 | 4,821 | 4,833 | 1,170 |
| 2023/06/27 | 4,842 | 4,906 | 4,809 | 4,894 | 1,630 |
| 2023/06/26 | 4,879 | 4,901 | 4,874 | 4,885 | 1,830 |
| 2023/06/23 | 4,950 | 4,955 | 4,906 | 4,942 | 2,620 |
| 2023/06/22 | 4,950 | 4,950 | 4,900 | 4,900 | 2,940 |
| 2023/06/21 | 4,892 | 4,928 | 4,881 | 4,905 | 2,830 |
| 2023/06/20 | 4,870 | 4,883 | 4,785 | 4,881 | 5,400 |
| 2023/06/19 | 4,888 | 4,900 | 4,867 | 4,880 | 1,910 |
| 2023/06/16 | 4,816 | 4,873 | 4,816 | 4,866 | 1,960 |
| 2023/06/15 | 4,782 | 4,811 | 4,772 | 4,811 | 4,030 |
| 2023/06/14 | 4,750 | 4,774 | 4,750 | 4,757 | 3,630 |
| 2023/06/13 | 4,653 | 4,685 | 4,653 | 4,685 | 1,720 |
| 2023/06/12 | 4,689 | 4,689 | 4,646 | 4,660 | 1,420 |
| 2023/06/09 | 4,669 | 4,686 | 4,668 | 4,686 | 1,010 |
| 2023/06/08 | 4,675 | 4,680 | 4,583 | 4,646 | 2,610 |
| 2023/06/07 | 4,685 | 4,686 | 4,654 | 4,655 | 1,500 |
| 2023/06/06 | 4,679 | 4,686 | 4,651 | 4,685 | 2,940 |
| 2023/06/05 | 4,650 | 4,650 | 4,595 | 4,595 | 1,880 |
| 2023/06/02 | 4,600 | 4,639 | 4,570 | 4,615 | 4,150 |
| 2023/06/01 | 4,530 | 4,592 | 4,519 | 4,592 | 4,820 |
| 2023/05/31 | 4,536 | 4,540 | 4,500 | 4,520 | 2,360 |
| 2023/05/30 | 4,586 | 4,586 | 4,533 | 4,534 | 2,010 |
| 2023/05/29 | 4,589 | 4,599 | 4,574 | 4,584 | 4,280 |
| 2023/05/26 | 4,480 | 4,488 | 4,453 | 4,483 | 510 |
| 2023/05/25 | 4,417 | 4,435 | 4,400 | 4,410 | 2,900 |
| 2023/05/24 | 4,480 | 4,481 | 4,434 | 4,455 | 1,490 |
| 2023/05/23 | 4,519 | 4,555 | 4,495 | 4,495 | 1,280 |
| 2023/05/22 | 4,562 | 4,562 | 4,512 | 4,518 | 2,180 |
| 2023/05/19 | 4,552 | 4,563 | 4,526 | 4,559 | 1,230 |
| 2023/05/18 | 4,548 | 4,580 | 4,515 | 4,545 | 3,260 |
| 2023/05/17 | 4,435 | 4,463 | 4,421 | 4,437 | 1,320 |
| 2023/05/16 | 4,522 | 4,535 | 4,461 | 4,461 | 2,450 |
| 2023/05/15 | 4,487 | 4,539 | 4,462 | 4,539 | 1,490 |
| 2023/05/12 | 4,416 | 4,444 | 4,390 | 4,438 | 6,570 |
| 2023/05/11 | 4,596 | 4,596 | 4,555 | 4,585 | 5,840 |
| 2023/05/10 | 4,684 | 4,696 | 4,666 | 4,666 | 1,010 |
| 2023/05/09 | 4,688 | 4,699 | 4,662 | 4,662 | 1,220 |
| 2023/05/08 | 4,658 | 4,670 | 4,643 | 4,665 | 3,100 |
| 2023/05/02 | 4,771 | 4,800 | 4,771 | 4,773 | 3,970 |
| 2023/05/01 | 4,699 | 4,725 | 4,688 | 4,724 | 1,800 |
| 2023/04/28 | 4,617 | 4,769 | 4,602 | 4,769 | 2,340 |
| 2023/04/27 | 4,568 | 4,594 | 4,530 | 4,594 | 2,830 |
| 2023/04/26 | 4,591 | 4,627 | 4,566 | 4,627 | 3,120 |
| 2023/04/25 | 4,756 | 4,756 | 4,712 | 4,716 | 830 |
| 2023/04/24 | 4,736 | 4,761 | 4,725 | 4,737 | 1,550 |
| 2023/04/21 | 4,771 | 4,784 | 4,761 | 4,764 | 1,110 |
| 2023/04/20 | 4,850 | 4,869 | 4,830 | 4,830 | 950 |
| 2023/04/19 | 4,851 | 4,865 | 4,838 | 4,838 | 1,280 |
| 2023/04/18 | 4,858 | 4,874 | 4,831 | 4,845 | 640 |
| 2023/04/17 | 4,907 | 4,907 | 4,852 | 4,873 | 2,700 |
| 2023/04/14 | 4,808 | 4,876 | 4,808 | 4,872 | 2,340 |
| 2023/04/13 | 4,786 | 4,790 | 4,770 | 4,772 | 1,080 |
| 2023/04/12 | 4,755 | 4,770 | 4,755 | 4,768 | 810 |
| 2023/04/11 | 4,728 | 4,728 | 4,710 | 4,710 | 380 |
| 2023/04/10 | 4,674 | 4,737 | 4,674 | 4,700 | 930 |
| 2023/04/07 | 4,611 | 4,706 | 4,611 | 4,630 | 2,760 |
| 2023/04/06 | 4,615 | 4,658 | 4,615 | 4,641 | 2,960 |
| 2023/04/05 | 4,634 | 4,645 | 4,610 | 4,621 | 3,910 |
| 2023/04/04 | 4,750 | 4,763 | 4,721 | 4,736 | 1,850 |
| 2023/04/03 | 4,836 | 4,836 | 4,789 | 4,802 | 940 |
| 2023/03/31 | 4,823 | 4,845 | 4,781 | 4,788 | 1,780 |
| 2023/03/30 | 4,760 | 4,792 | 4,760 | 4,792 | 2,540 |
| 2023/03/29 | 4,744 | 4,758 | 4,725 | 4,735 | 650 |
| 2023/03/28 | 4,743 | 4,746 | 4,740 | 4,740 | 430 |
| 2023/03/27 | 4,741 | 4,741 | 4,701 | 4,711 | 1,160 |
| 2023/03/24 | 4,745 | 4,762 | 4,710 | 4,761 | 1,310 |
| 2023/03/23 | 4,703 | 4,717 | 4,695 | 4,702 | 620 |
| 2023/03/22 | 4,686 | 4,707 | 4,660 | 4,660 | 770 |
| 2023/03/20 | 4,614 | 4,628 | 4,532 | 4,532 | 2,110 |
| 2023/03/17 | 4,589 | 4,645 | 4,585 | 4,644 | 1,050 |
| 2023/03/16 | 4,580 | 4,600 | 4,550 | 4,566 | 2,760 |
| 2023/03/15 | 4,783 | 4,783 | 4,757 | 4,779 | 330 |
| 2023/03/14 | 4,813 | 4,813 | 4,744 | 4,746 | 1,060 |
| 2023/03/13 | 4,755 | 4,829 | 4,755 | 4,800 | 970 |
| 2023/03/10 | 4,853 | 4,853 | 4,770 | 4,806 | 6,240 |
| 2023/03/09 | 4,890 | 4,890 | 4,851 | 4,853 | 430 |
| 2023/03/08 | 4,840 | 4,855 | 4,816 | 4,855 | 900 |
| 2023/03/07 | 4,878 | 4,910 | 4,878 | 4,903 | 230 |
| 2023/03/06 | 4,871 | 4,889 | 4,854 | 4,878 | 1,990 |
| 2023/03/03 | 4,937 | 4,956 | 4,917 | 4,956 | 1,840 |
| 2023/03/02 | 5,000 | 5,023 | 4,972 | 4,972 | 2,160 |
| 2023/03/01 | 4,892 | 4,962 | 4,892 | 4,959 | 2,320 |
| 2023/02/28 | 4,830 | 4,839 | 4,814 | 4,826 | 780 |
| 2023/02/27 | 4,799 | 4,799 | 4,761 | 4,762 | 2,230 |
| 2023/02/24 | 4,831 | 4,858 | 4,802 | 4,845 | 2,950 |
| 2023/02/22 | 4,971 | 5,000 | 4,955 | 4,955 | 3,020 |
| 2023/02/21 | 4,902 | 4,944 | 4,902 | 4,930 | 2,350 |
| 2023/02/20 | 4,883 | 4,883 | 4,851 | 4,872 | 2,130 |
| 2023/02/17 | 4,830 | 4,870 | 4,822 | 4,850 | 2,410 |
| 2023/02/16 | 4,782 | 4,798 | 4,759 | 4,781 | 760 |
| 2023/02/15 | 4,820 | 4,820 | 4,784 | 4,789 | 930 |
| 2023/02/14 | 4,736 | 4,769 | 4,736 | 4,736 | 930 |
| 2023/02/13 | 4,689 | 4,692 | 4,670 | 4,685 | 1,030 |
| 2023/02/10 | 4,750 | 4,750 | 4,701 | 4,705 | 880 |
| 2023/02/09 | 4,739 | 4,750 | 4,709 | 4,750 | 380 |
| 2023/02/08 | 4,742 | 4,743 | 4,718 | 4,740 | 520 |
| 2023/02/07 | 4,753 | 4,753 | 4,726 | 4,728 | 860 |
| 2023/02/06 | 4,711 | 4,753 | 4,711 | 4,725 | 1,310 |
| 2023/02/03 | 4,684 | 4,698 | 4,650 | 4,682 | 2,530 |
| 2023/02/02 | 4,780 | 4,781 | 4,750 | 4,754 | 1,070 |
| 2023/02/01 | 4,814 | 4,859 | 4,814 | 4,845 | 790 |
| 2023/01/31 | 4,837 | 4,837 | 4,769 | 4,797 | 1,010 |
| 2023/01/30 | 4,874 | 4,877 | 4,806 | 4,806 | 1,300 |
| 2023/01/27 | 4,910 | 4,927 | 4,875 | 4,880 | 1,920 |
| 2023/01/26 | 4,900 | 4,900 | 4,834 | 4,854 | 2,710 |
| 2023/01/25 | 4,900 | 4,925 | 4,900 | 4,915 | 1,600 |
| 2023/01/24 | 4,920 | 4,927 | 4,892 | 4,925 | 4,570 |
| 2023/01/23 | 4,861 | 4,914 | 4,861 | 4,914 | 2,250 |
| 2023/01/20 | 4,800 | 4,852 | 4,800 | 4,852 | 3,210 |
| 2023/01/19 | 4,857 | 4,857 | 4,731 | 4,744 | 4,310 |
| 2023/01/18 | 4,737 | 4,901 | 4,737 | 4,901 | 3,280 |
| 2023/01/17 | 4,719 | 4,719 | 4,684 | 4,686 | 1,350 |
| 2023/01/16 | 4,765 | 4,766 | 4,721 | 4,729 | 1,100 |
| 2023/01/13 | 4,814 | 4,814 | 4,703 | 4,769 | 2,450 |
| 2023/01/12 | 4,844 | 4,860 | 4,829 | 4,833 | 2,860 |
| 2023/01/11 | 4,742 | 4,785 | 4,710 | 4,760 | 4,560 |
| 2023/01/10 | 4,643 | 4,668 | 4,632 | 4,640 | 3,070 |
| 2023/01/06 | 4,491 | 4,555 | 4,475 | 4,540 | 2,900 |
| 2023/01/05 | 4,372 | 4,382 | 4,331 | 4,364 | 1,390 |
| 2023/01/04 | 4,410 | 4,410 | 4,370 | 4,379 | 1,980 |