WisdomTree 白金上場投信（1674）の株価チャート
株価
7/24
- 前日 (7/23)
- 24,370
- 始値
- 23,995
- 高値
- 23,995
- 安値
- 23,380
- 終値 -3.45%
- 23,530
- 出来高 +394.92%
- 292
乖離率
- 株価（5日）
移動平均値 - -1.52%
23,892 - 株価（25日）
移動平均値 - -1.33%
23,846 - 出来高（5日）
移動平均値 - -51.58%
603
2026/02/27～2026/07/24
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 |
| 07/24 | 23,995 | 23,995 | 23,380 | 23,530 | -3.45% | 292 | - | -1.33% |
| 07/23 | 24,645 | 24,645 | 24,250 | 24,370 | -0.61% | 59 | - | +1.84% |
| 07/22 | 23,975 | 24,625 | 23,975 | 24,520 | +4.43% | 403 | - | +2.18% |
| 07/21 | 23,980 | 23,980 | 23,410 | 23,480 | -0.34% | 1,040 | - | -2.36% |
| 07/17 | 24,000 | 24,000 | 23,400 | 23,560 | -3.66% | 1,221 | - | -2.39% |
| 07/16 | 24,625 | 24,625 | 24,425 | 24,455 | +1.79% | 280 | - | +1.04% |
| 07/15 | 24,000 | 24,095 | 23,960 | 24,025 | +0.99% | 81 | - | -0.72% |
| 07/14 | 23,300 | 23,795 | 23,300 | 23,790 | +0.78% | 319 | - | -1.75% |
| 07/13 | 24,165 | 24,165 | 23,440 | 23,605 | -1.32% | 194 | - | -2.81% |
| 07/10 | 24,000 | 24,040 | 23,740 | 23,920 | +1.16% | 219 | - | -1.85% |
| 07/09 | 24,105 | 24,105 | 23,430 | 23,645 | -1.95% | 198 | - | -3.51% |
| 07/08 | 24,000 | 24,180 | 23,960 | 24,115 | +1.62% | 183 | - | -2.19% |
| 07/07 | 24,000 | 24,000 | 23,560 | 23,730 | -1.13% | 511 | - | -4.36% |
| 07/06 | 24,240 | 24,420 | 24,000 | 24,000 | -0.91% | 730 | - | -4.02% |
| 07/03 | 23,910 | 24,320 | 23,820 | 24,220 | +1.55% | 782 | - | -3.78% |
| 07/02 | 22,995 | 23,900 | 22,995 | 23,850 | +4.84% | 990 | - | -5.79% |
| 07/01 | 22,890 | 23,000 | 22,735 | 22,750 | -1.56% | 320 | - | -10.64% |
| 06/30 | 23,370 | 23,370 | 22,930 | 23,110 | -2.84% | 637 | - | -9.97% |
| 06/29 | 23,545 | 23,895 | 23,510 | 23,785 | +2.13% | 318 | - | -8.08% |
| 06/26 | 23,250 | 23,550 | 22,950 | 23,290 | +1.61% | 905 | - | -10.63% |
| 06/25 | 23,375 | 23,500 | 22,855 | 22,920 | -5.68% | 1,278 | - | -12.72% |
| 06/24 | 24,050 | 24,310 | 23,930 | 24,300 | +0.75% | 703 | - | -8.18% |
| 06/23 | 24,690 | 24,690 | 24,120 | 24,120 | -2.31% | 3,163 | - | -9.37% |
| 06/22 | 24,325 | 24,855 | 24,325 | 24,690 | +1.35% | 976 | - | -7.85% |
| 06/19 | 24,820 | 25,005 | 24,330 | 24,360 | -5.03% | 655 | - | -9.59% |
| 06/18 | 25,640 | 25,940 | 25,640 | 25,650 | -1.52% | 239 | - | -5.45% |
| 06/17 | 26,000 | 26,490 | 26,000 | 26,045 | +0.97% | 761 | - | -4.68% |
| 06/16 | 25,700 | 25,800 | 25,510 | 25,795 | +0.37% | 416 | - | -6.2% |
| 06/15 | 25,610 | 25,905 | 25,570 | 25,700 | +2% | 364 | - | -7.09% |
| 06/12 | 24,745 | 25,375 | 24,745 | 25,195 | +3.39% | 635 | - | -9.35% |
| 06/11 | 24,010 | 24,570 | 23,950 | 24,370 | -0.1% | 1,484 | - | -12.86% |
| 06/10 | 25,225 | 25,225 | 24,120 | 24,395 | -4.78% | 1,267 | - | -13.4% |
| 06/09 | 25,520 | 25,735 | 25,465 | 25,620 | -0.25% | 1,216 | - | -9.55% |
| 06/08 | 26,040 | 26,265 | 25,400 | 25,685 | -5.95% | 1,213 | - | -9.63% |
| 06/05 | 27,460 | 27,460 | 27,105 | 27,310 | -0.13% | 356 | - | -4.29% |
| 06/04 | 27,265 | 27,545 | 27,125 | 27,345 | -2.62% | 986 | - | -4.45% |
| 06/03 | 28,300 | 28,300 | 27,870 | 28,080 | -1.49% | 1,138 | - | -2.11% |
| 06/02 | 27,990 | 28,505 | 27,880 | 28,505 | +1.03% | 897 | - | -0.85% |
| 06/01 | 28,060 | 28,445 | 27,885 | 28,215 | +1.42% | 707 | - | -2.09% |
| 05/29 | 27,910 | 28,000 | 27,715 | 27,820 | +1.46% | 593 | - | -3.7% |
| 05/28 | 27,880 | 28,020 | 27,105 | 27,420 | -2.09% | 2,007 | - | -5.39% |
| 05/27 | 28,410 | 28,465 | 27,905 | 28,005 | -1.02% | 502 | - | -3.75% |
| 05/26 | 28,330 | 28,430 | 28,180 | 28,295 | -0.19% | 489 | - | -3.14% |
| 05/25 | 28,250 | 28,505 | 28,235 | 28,350 | +0.14% | 868 | - | -3.25% |
| 05/22 | 28,350 | 28,485 | 28,075 | 28,310 | +0.82% | 1,110 | - | -3.63% |
| 05/21 | 28,340 | 28,495 | 27,930 | 28,080 | +0.39% | 252 | - | -4.61% |
| 05/20 | 27,980 | 28,090 | 27,660 | 27,970 | -2.13% | 704 | - | -5.22% |
| 05/19 | 28,710 | 28,940 | 28,490 | 28,580 | +0.16% | 625 | - | -3.31% |
| 05/18 | 28,800 | 28,800 | 28,310 | 28,535 | -1.42% | 825 | - | -3.58% |
| 05/15 | 30,030 | 30,080 | 28,865 | 28,945 | -5.13% | 956 | - | -2.19% |
| 05/14 | 30,930 | 31,020 | 30,510 | 30,510 | +0.07% | 1,333 | - | +3.11% |
| 05/13 | 30,420 | 30,940 | 30,160 | 30,490 | +2.45% | 1,726 | - | +3.35% |
| 05/12 | 30,510 | 30,680 | 29,760 | 29,760 | +2.39% | 1,326 | - | +1.29% |
| 05/11 | 29,110 | 29,370 | 28,970 | 29,065 | -1.42% | 897 | - | -0.91% |
| 05/08 | 29,200 | 29,485 | 28,955 | 29,485 | +0.15% | 582 | - | +0.69% |
| 05/07 | 29,290 | 29,545 | 29,250 | 29,440 | +4.07% | 1,422 | - | +0.74% |
| 05/01 | 28,570 | 28,640 | 28,290 | 28,290 | +0.73% | 772 | - | -2.95% |
| 04/30 | 27,940 | 28,175 | 27,690 | 28,085 | -1.25% | 1,291 | - | -3.55% |
| 04/28 | 29,085 | 29,110 | 28,380 | 28,440 | -3.4% | 1,005 | - | -2.37% |
| 04/27 | 28,975 | 29,440 | 28,935 | 29,440 | +1.6% | 971 | - | +1.23% |
| 04/24 | 29,255 | 29,495 | 28,860 | 28,975 | -2.52% | 2,086 | - | +0.2% |
| 04/23 | 30,290 | 30,290 | 29,490 | 29,725 | -1.67% | 1,332 | - | +2.79% |
| 04/22 | 29,880 | 30,230 | 29,745 | 30,230 | +0.77% | 966 | - | +4.4% |
| 04/21 | 30,300 | 30,300 | 30,000 | 30,000 | -0.5% | 719 | - | +3.5% |
| 04/20 | 30,090 | 30,540 | 30,090 | 30,150 | -0.3% | 454 | - | +4.03% |
| 04/17 | 30,630 | 30,630 | 30,020 | 30,240 | -2.26% | 732 | - | +4.25% |
| 04/16 | 30,830 | 31,110 | 30,630 | 30,940 | +1.41% | 709 | - | +6.5% |
| 04/15 | 30,440 | 31,150 | 30,330 | 30,510 | +0.89% | 1,326 | - | +4.92% |
| 04/14 | 30,330 | 30,400 | 30,100 | 30,240 | +1.39% | 634 | - | +3.85% |
| 04/13 | 29,420 | 29,840 | 29,255 | 29,825 | -0.32% | 543 | - | +2.33% |
| 04/10 | 30,170 | 30,300 | 29,895 | 29,920 | +2.59% | 2,536 | - | +2.5% |
| 04/09 | 29,490 | 29,495 | 29,060 | 29,165 | -0.97% | 373 | - | -0.2% |
| 04/08 | 29,015 | 29,710 | 29,015 | 29,450 | +3.28% | 1,239 | - | +0.61% |
| 04/07 | 28,845 | 28,900 | 28,450 | 28,515 | -1.14% | 311 | - | -2.91% |
| 04/06 | 28,500 | 28,880 | 28,500 | 28,845 | +1.96% | 953 | - | -2.53% |
| 04/03 | 28,850 | 28,990 | 27,790 | 28,290 | +2.74% | 296 | - | -5.08% |
| 04/02 | 28,505 | 28,670 | 27,260 | 27,535 | -3.49% | 1,030 | - | -8.16% |
| 04/01 | 28,640 | 28,795 | 28,220 | 28,530 | +2.72% | 666 | - | -5.45% |
| 03/31 | 27,695 | 28,415 | 27,315 | 27,775 | -1.02% | 616 | - | -8.19% |
| 03/30 | 26,725 | 28,240 | 26,635 | 28,060 | +1.8% | 1,327 | - | -7.46% |
| 03/27 | 26,730 | 27,680 | 26,375 | 27,565 | +0.25% | 1,217 | - | -9.26% |
| 03/26 | 28,090 | 28,235 | 27,385 | 27,495 | -3.25% | 493 | - | -9.62% |
| 03/25 | 28,330 | 28,895 | 28,165 | 28,420 | +4.45% | 1,268 | - | -6.62% |
| 03/24 | 27,550 | 27,550 | 26,500 | 27,210 | +7.49% | 2,139 | - | -10.62% |
| 03/23 | 27,590 | 27,660 | 25,315 | 25,315 | -12.68% | 6,284 | - | -16.96% |
| 03/19 | 29,750 | 29,875 | 28,880 | 28,990 | -5.45% | 5,113 | - | -5.43% |
| 03/18 | 30,800 | 31,090 | 30,300 | 30,660 | -1% | 850 | - | -0.07% |
| 03/17 | 30,630 | 31,480 | 30,360 | 30,970 | +3.44% | 1,968 | - | +1.05% |
| 03/16 | 29,520 | 30,050 | 29,300 | 29,940 | -2.7% | 3,201 | - | -1.97% |
| 03/13 | 30,900 | 31,390 | 30,700 | 30,770 | -2.01% | 3,414 | - | +0.74% |
| 03/12 | 31,130 | 31,660 | 31,060 | 31,400 | -0.48% | 1,465 | - | +2.59% |
| 03/11 | 31,710 | 32,160 | 31,490 | 31,550 | 0% | 1,380 | - | +3.11% |
| 03/10 | 31,370 | 31,930 | 30,940 | 31,550 | +2.04% | 1,913 | - | +3.53% |
| 03/09 | 29,605 | 30,960 | 29,335 | 30,920 | +0.1% | 16,543 | - | +0.95% |
| 03/06 | 30,740 | 31,100 | 30,110 | 30,890 | +0.46% | 1,212 | - | -0.19% |
| 03/05 | 31,050 | 31,680 | 30,610 | 30,750 | +1.12% | 2,343 | - | -1.47% |
| 03/04 | 30,090 | 31,100 | 29,845 | 30,410 | -4.58% | 3,670 | - | -3.51% |
| 03/03 | 33,320 | 33,550 | 31,530 | 31,870 | -6.73% | 5,999 | - | -0.09% |
| 03/02 | 34,430 | 34,600 | 33,270 | 34,170 | +0.38% | 5,501 | - | +6.23% |
| 02/27 | 32,250 | 34,190 | 32,040 | 34,040 | +3.91% | 5,250 | - | +5.64% |
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。
