WisdomTree 金上場投信（1672）の株価チャート
株価
3/11
- 前日 (3/10)
- 75,740
- 始値
- 76,270
- 高値
- 76,710
- 安値
- 76,080
- 終値 +0.9%
- 76,420
- 出来高 -31.4%
- 732
乖離率
- 株価（5日）
移動平均値 - +1.15%
75,548 - 株価（25日）
移動平均値 - +3.89%
73,561 - 出来高（5日）
移動平均値 - -26.14%
991
2025/10/10～2026/03/11
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2026 |
| 03/11 | 76,270 | 76,710 | 76,080 | 76,420 | +0.9% | 732 | - | +3.89% |
| 03/10 | 75,600 | 75,880 | 75,080 | 75,740 | +0.19% | 1,067 | - | +3.62% |
| 03/09 | 74,820 | 75,660 | 74,000 | 75,600 | +0.91% | 1,694 | - | +3.51% |
| 03/06 | 74,450 | 75,170 | 74,160 | 74,920 | -0.19% | 705 | - | +2.35% |
| 03/05 | 75,340 | 75,640 | 74,870 | 75,060 | -0.09% | 756 | - | +2.56% |
| 03/04 | 74,900 | 75,900 | 74,770 | 75,130 | -3.28% | 1,778 | - | +2.77% |
| 03/03 | 78,130 | 78,670 | 77,100 | 77,680 | -0.86% | 1,803 | - | +6.39% |
| 03/02 | 78,210 | 78,350 | 77,060 | 78,350 | +4.17% | 2,472 | - | +7.57% |
| 02/27 | 75,280 | 75,280 | 74,780 | 75,210 | -0.09% | 569 | - | +3.65% |
| 02/26 | 75,200 | 75,310 | 74,800 | 75,280 | +0.33% | 1,250 | - | +3.95% |
| 02/25 | 74,550 | 75,290 | 74,390 | 75,030 | +0.72% | 930 | - | +3.94% |
| 02/24 | 74,980 | 75,350 | 74,130 | 74,490 | +2.83% | 2,418 | - | +3.57% |
| 02/20 | 72,000 | 72,440 | 71,710 | 72,440 | +0.61% | 513 | - | +1.1% |
| 02/19 | 71,440 | 72,190 | 71,240 | 72,000 | +2.4% | 1,087 | - | +0.74% |
| 02/18 | 69,000 | 70,460 | 69,000 | 70,310 | +1.11% | 2,189 | - | -1.43% |
| 02/17 | 71,270 | 71,270 | 69,010 | 69,540 | -2.06% | 1,651 | - | -2.37% |
| 02/16 | 71,280 | 71,600 | 70,640 | 71,000 | +0.74% | 1,409 | - | -0.08% |
| 02/13 | 69,740 | 71,050 | 69,740 | 70,480 | -2.22% | 1,565 | - | -0.44% |
| 02/12 | 72,280 | 72,400 | 71,530 | 72,080 | -0.73% | 2,030 | - | +2.15% |
| 02/10 | 72,930 | 73,260 | 72,250 | 72,610 | -0.51% | 1,379 | - | +3.32% |
| 02/09 | 73,330 | 73,500 | 72,340 | 72,980 | +2.89% | 3,311 | - | +4.32% |
| 02/06 | 68,540 | 71,390 | 67,810 | 70,930 | -1.42% | 2,486 | - | +1.92% |
| 02/05 | 73,320 | 73,320 | 70,400 | 71,950 | -2.03% | 3,062 | - | +3.7% |
| 02/04 | 71,860 | 73,930 | 71,590 | 73,440 | +4.38% | 5,176 | - | +6.24% |
| 02/03 | 68,810 | 70,360 | 68,810 | 70,360 | +8.56% | 5,062 | - | +2.26% |
| 02/02 | 69,080 | 70,610 | 64,400 | 64,810 | -12.65% | 13,547 | - | -5.55% |
| 01/30 | 78,210 | 78,270 | 73,350 | 74,200 | -6.9% | 9,360 | - | +8.09% |
| 01/29 | 78,000 | 79,860 | 77,570 | 79,700 | +6.94% | 5,823 | - | +16.77% |
| 01/28 | 73,320 | 74,780 | 73,150 | 74,530 | +1.98% | 2,861 | - | +10.29% |
| 01/27 | 72,700 | 73,100 | 71,870 | 73,080 | +0.38% | 2,208 | - | +8.9% |
| 01/26 | 72,830 | 73,260 | 72,330 | 72,800 | -0.66% | 2,830 | - | +9.17% |
| 01/23 | 74,440 | 75,000 | 72,860 | 73,280 | +2.58% | 1,725 | - | +10.63% |
| 01/22 | 71,120 | 71,550 | 70,330 | 71,440 | -0.45% | 2,062 | - | +8.55% |
| 01/21 | 70,220 | 71,770 | 70,110 | 71,760 | +3.5% | 2,203 | - | +9.67% |
| 01/20 | 68,620 | 69,390 | 68,350 | 69,330 | +1.29% | 1,284 | - | +6.65% |
| 01/19 | 68,250 | 69,210 | 68,160 | 68,450 | +0.94% | 1,547 | - | +5.81% |
| 01/16 | 67,930 | 68,000 | 67,530 | 67,810 | -0.04% | 404 | - | +5.33% |
| 01/15 | 68,300 | 68,600 | 67,520 | 67,840 | -1.11% | 1,938 | - | +5.84% |
| 01/14 | 68,660 | 68,660 | 68,090 | 68,600 | +1.39% | 893 | - | +7.5% |
| 01/13 | 67,390 | 67,850 | 67,350 | 67,660 | +3.47% | 2,569 | - | +6.57% |
| 01/09 | 65,360 | 65,410 | 64,970 | 65,390 | +1.6% | 623 | - | +3.43% |
| 01/08 | 64,970 | 65,120 | 64,210 | 64,360 | -0.6% | 701 | - | +2.09% |
| 01/07 | 65,390 | 65,640 | 64,630 | 64,750 | -0.12% | 1,750 | - | +2.91% |
| 01/06 | 65,100 | 65,190 | 64,390 | 64,830 | +0.28% | 1,757 | - | +3.3% |
| 01/05 | 64,460 | 64,750 | 64,070 | 64,650 | +1.09% | 1,405 | - | +3.31% |
| 2025 |
| 12/30 | 63,650 | 63,960 | 62,790 | 63,950 | -2.57% | 2,104 | - | +2.47% |
| 12/29 | 65,980 | 65,980 | 65,160 | 65,640 | +0.14% | 798 | - | +5.43% |
| 12/26 | 65,430 | 65,920 | 65,150 | 65,550 | +0.32% | 1,071 | - | +5.73% |
| 12/25 | 65,310 | 65,510 | 65,110 | 65,340 | -0.44% | 1,066 | - | +5.81% |
| 12/24 | 66,080 | 66,080 | 65,320 | 65,630 | +0.14% | 2,024 | - | +6.71% |
| 12/23 | 65,740 | 65,740 | 64,970 | 65,540 | +1.64% | 1,664 | - | +7.1% |
| 12/22 | 64,420 | 64,490 | 63,810 | 64,480 | +2.81% | 1,316 | - | +5.86% |
| 12/19 | 63,000 | 63,390 | 62,300 | 62,720 | -0.16% | 1,370 | - | +3.27% |
| 12/18 | 63,000 | 63,000 | 62,560 | 62,820 | +0.43% | 1,078 | - | +3.58% |
| 12/17 | 62,000 | 62,650 | 61,960 | 62,550 | +1.53% | 724 | - | +3.39% |
| 12/16 | 62,030 | 62,260 | 61,510 | 61,610 | -1.58% | 800 | - | +2.05% |
| 12/15 | 62,300 | 62,750 | 62,300 | 62,600 | +1.02% | 695 | - | +3.92% |
| 12/12 | 61,710 | 61,970 | 61,620 | 61,970 | +1.34% | 685 | - | +3.25% |
| 12/11 | 61,290 | 61,420 | 60,950 | 61,150 | -0.31% | 643 | - | +2.22% |
| 12/10 | 61,410 | 61,410 | 61,150 | 61,340 | +1.15% | 495 | - | +2.85% |
| 12/09 | 60,660 | 60,820 | 60,520 | 60,640 | -0.3% | 448 | - | +1.96% |
| 12/08 | 60,780 | 60,820 | 60,440 | 60,820 | +0.05% | 523 | - | +2.48% |
| 12/05 | 60,700 | 60,890 | 60,410 | 60,790 | +0.65% | 314 | - | +2.73% |
| 12/04 | 60,700 | 60,890 | 60,330 | 60,400 | -0.92% | 547 | - | +2.38% |
| 12/03 | 60,970 | 61,220 | 60,880 | 60,960 | +0.03% | 261 | - | +3.65% |
| 12/02 | 61,400 | 61,400 | 60,640 | 60,940 | -0.52% | 1,078 | - | +3.81% |
| 12/01 | 61,180 | 61,570 | 61,000 | 61,260 | +0.76% | 1,343 | - | +4.56% |
| 11/28 | 60,600 | 60,980 | 60,450 | 60,800 | +0.81% | 724 | - | +3.97% |
| 11/27 | 60,410 | 60,760 | 60,120 | 60,310 | -0.05% | 518 | - | +3.3% |
| 11/26 | 60,060 | 60,480 | 60,010 | 60,340 | -0.03% | 387 | - | +3.3% |
| 11/25 | 60,340 | 60,460 | 60,100 | 60,360 | +2.22% | 913 | - | +3.41% |
| 11/21 | 59,570 | 59,780 | 59,050 | 59,050 | -0.67% | 383 | - | +1.12% |
| 11/20 | 59,890 | 59,990 | 59,130 | 59,450 | +0.54% | 775 | - | +1.78% |
| 11/19 | 58,840 | 59,180 | 58,620 | 59,130 | +2.23% | 878 | - | +1.27% |
| 11/18 | 58,170 | 58,340 | 57,760 | 57,840 | -1.03% | 965 | - | -0.87% |
| 11/17 | 59,000 | 59,000 | 58,270 | 58,440 | -2.6% | 1,465 | - | +0.25% |
| 11/14 | 59,820 | 60,470 | 59,820 | 60,000 | -1.04% | 1,369 | - | +2.99% |
| 11/13 | 60,160 | 60,690 | 60,160 | 60,630 | +2.48% | 1,713 | - | +4.27% |
| 11/12 | 59,380 | 59,460 | 58,950 | 59,160 | -0.32% | 1,247 | - | +2.1% |
| 11/11 | 59,080 | 59,500 | 58,990 | 59,350 | +1.84% | 1,773 | - | +2.73% |
| 11/10 | 57,670 | 58,300 | 57,350 | 58,280 | +2.16% | 1,005 | - | +1.32% |
| 11/07 | 56,980 | 57,050 | 56,660 | 57,050 | -0.04% | 434 | - | -0.46% |
| 11/06 | 56,830 | 57,150 | 56,750 | 57,070 | +0.71% | 794 | - | -0.14% |
| 11/05 | 56,220 | 56,790 | 56,090 | 56,670 | -0.81% | 1,187 | - | -0.58% |
| 11/04 | 57,700 | 58,370 | 56,820 | 57,130 | -0.71% | 1,073 | - | +0.49% |
| 10/31 | 57,760 | 57,770 | 57,220 | 57,540 | +1.93% | 911 | - | +1.56% |
| 10/30 | 56,600 | 56,600 | 55,800 | 56,450 | +0.21% | 1,534 | - | +0.04% |
| 10/29 | 55,920 | 56,440 | 55,920 | 56,330 | +0.84% | 1,426 | - | +0.14% |
| 10/28 | 56,800 | 57,030 | 55,860 | 55,860 | -3.97% | 2,817 | - | -0.32% |
| 10/27 | 57,980 | 58,230 | 57,690 | 58,170 | +0.15% | 1,895 | - | +4.23% |
| 10/24 | 58,570 | 58,860 | 58,070 | 58,080 | -0.72% | 2,156 | - | +4.69% |
| 10/23 | 57,760 | 58,600 | 57,600 | 58,500 | +0.15% | 3,821 | - | +6.05% |
| 10/22 | 57,160 | 58,820 | 56,590 | 58,410 | -4.23% | 5,277 | - | +6.51% |
| 10/21 | 61,140 | 61,340 | 60,760 | 60,990 | +2.75% | 1,666 | - | +11.89% |
| 10/20 | 59,530 | 60,320 | 59,230 | 59,360 | -2.58% | 3,115 | - | +9.79% |
| 10/17 | 60,760 | 61,480 | 59,900 | 60,930 | +2.63% | 4,056 | - | +13.47% |
| 10/16 | 59,960 | 59,960 | 58,980 | 59,370 | +0.61% | 2,624 | - | +11.5% |
| 10/15 | 59,110 | 59,380 | 58,340 | 59,010 | +1.55% | 2,343 | - | +11.64% |
| 10/14 | 58,500 | 59,410 | 57,780 | 58,110 | +2.81% | 4,479 | - | +10.78% |
| 10/10 | 56,800 | 56,980 | 56,110 | 56,520 | -1.57% | 3,436 | - | +8.52% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
