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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/03 | 6,147 | 6,179 | 6,106 | 6,132 | 5,810 |
| 2024/10/02 | 5,922 | 6,008 | 5,909 | 5,928 | 2,620 |
| 2024/10/01 | 5,887 | 5,930 | 5,859 | 5,921 | 2,210 |
| 2024/09/30 | 6,008 | 6,020 | 5,913 | 5,947 | 4,480 |
| 2024/09/27 | 6,029 | 6,129 | 5,974 | 6,071 | 5,070 |
| 2024/09/26 | 5,825 | 5,881 | 5,796 | 5,881 | 6,010 |
| 2024/09/25 | 5,829 | 5,870 | 5,780 | 5,792 | 6,560 |
| 2024/09/24 | 5,619 | 5,753 | 5,607 | 5,730 | 4,460 |
| 2024/09/20 | 5,591 | 5,610 | 5,559 | 5,605 | 1,760 |
| 2024/09/19 | 5,478 | 5,536 | 5,478 | 5,531 | 4,370 |
| 2024/09/18 | 5,459 | 5,463 | 5,401 | 5,409 | 9,140 |
| 2024/09/17 | 5,409 | 5,425 | 5,385 | 5,403 | 2,160 |
| 2024/09/13 | 5,358 | 5,364 | 5,344 | 5,345 | 2,030 |
| 2024/09/12 | 5,336 | 5,377 | 5,328 | 5,377 | 1,700 |
| 2024/09/11 | 5,248 | 5,253 | 5,225 | 5,250 | 1,660 |
| 2024/09/10 | 5,320 | 5,334 | 5,305 | 5,319 | 11,010 |
| 2024/09/09 | 5,213 | 5,252 | 5,213 | 5,228 | 8,190 |
| 2024/09/06 | 5,335 | 5,340 | 5,280 | 5,297 | 990 |
| 2024/09/05 | 5,257 | 5,281 | 5,240 | 5,252 | 2,760 |
| 2024/09/04 | 5,347 | 5,347 | 5,313 | 5,313 | 3,780 |
| 2024/09/03 | 5,509 | 5,524 | 5,461 | 5,461 | 2,320 |
| 2024/09/02 | 5,579 | 5,579 | 5,479 | 5,507 | 1,370 |
| 2024/08/30 | 5,487 | 5,535 | 5,459 | 5,535 | 4,180 |
| 2024/08/29 | 5,459 | 5,491 | 5,438 | 5,491 | 2,770 |
| 2024/08/28 | 5,551 | 5,558 | 5,506 | 5,514 | 3,430 |
| 2024/08/27 | 5,537 | 5,583 | 5,532 | 5,580 | 13,390 |
| 2024/08/26 | 5,484 | 5,526 | 5,481 | 5,526 | 6,850 |
| 2024/08/23 | 5,489 | 5,539 | 5,472 | 5,496 | 5,330 |
| 2024/08/22 | 5,529 | 5,553 | 5,515 | 5,531 | 2,410 |
| 2024/08/21 | 5,500 | 5,573 | 5,461 | 5,529 | 1,490 |
| 2024/08/20 | 5,566 | 5,566 | 5,528 | 5,555 | 3,240 |
| 2024/08/19 | 5,570 | 5,575 | 5,472 | 5,472 | 8,150 |
| 2024/08/16 | 5,585 | 5,585 | 5,550 | 5,572 | 5,260 |
| 2024/08/15 | 5,365 | 5,408 | 5,359 | 5,402 | 4,700 |
| 2024/08/14 | 5,390 | 5,409 | 5,350 | 5,372 | 4,690 |
| 2024/08/13 | 5,408 | 5,412 | 5,380 | 5,393 | 3,120 |
| 2024/08/09 | 5,322 | 5,364 | 5,295 | 5,338 | 1,700 |
| 2024/08/08 | 5,206 | 5,248 | 5,178 | 5,229 | 2,730 |
| 2024/08/07 | 5,234 | 5,352 | 5,215 | 5,306 | 2,940 |
| 2024/08/06 | 5,250 | 5,316 | 5,200 | 5,215 | 8,760 |
| 2024/08/05 | 5,440 | 5,440 | 5,272 | 5,282 | 13,070 |
| 2024/08/02 | 5,484 | 5,524 | 5,459 | 5,515 | 5,110 |
| 2024/08/01 | 5,672 | 5,676 | 5,631 | 5,659 | 2,260 |
| 2024/07/31 | 5,642 | 5,739 | 5,627 | 5,703 | 8,370 |
| 2024/07/30 | 5,673 | 5,673 | 5,635 | 5,665 | 1,920 |
| 2024/07/29 | 5,742 | 5,758 | 5,696 | 5,701 | 2,670 |
| 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 |