WisdomTree 貴金属バスケット上場投信（1676）の株価チャート
株価
7/24
- 前日 (7/23)
- 41,400
- 始値
- 39,300
- 高値
- 40,190
- 安値
- 39,300
- 終値 -4.59%
- 39,500
- 出来高 +16.67%
- 14
乖離率
- 株価（5日）
移動平均値 - -2.06%
40,330 - 株価（25日）
移動平均値 - -2.26%
40,412 - 出来高（5日）
移動平均値 - -33.33%
21
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 | 39,300 | 40,190 | 39,300 | 39,500 | -4.59% | 14 | - | -2.26% |
| 07/23 | 41,500 | 41,500 | 40,410 | 41,400 | -0.24% | 12 | - | +2.07% |
| 07/22 | 40,910 | 41,700 | 40,100 | 41,500 | +5.04% | 18 | - | +2.07% |
| 07/21 | 38,890 | 39,510 | 38,890 | 39,510 | -0.58% | 16 | - | -2.97% |
| 07/17 | 39,520 | 39,740 | 39,040 | 39,740 | -2.36% | 46 | - | -2.75% |
| 07/16 | 39,350 | 40,700 | 39,350 | 40,700 | +0.25% | 22 | - | -0.71% |
| 07/15 | 40,710 | 40,710 | 39,310 | 40,600 | +1.47% | 50 | - | -1.05% |
| 07/14 | 40,250 | 40,260 | 40,000 | 40,010 | -2.3% | 102 | - | -2.64% |
| 07/13 | 40,530 | 41,000 | 40,300 | 40,950 | +1.09% | 23 | - | -0.68% |
| 07/10 | 40,510 | 40,510 | 40,510 | 40,510 | +0.72% | 2 | - | -1.97% |
| 07/09 | 40,350 | 40,350 | 40,070 | 40,220 | -2.02% | 36 | - | -3.08% |
| 07/08 | 41,500 | 42,140 | 41,050 | 41,050 | -1.08% | 49 | - | -1.53% |
| 07/07 | 42,050 | 42,050 | 41,480 | 41,500 | +0.29% | 55 | - | -0.87% |
| 07/06 | 41,900 | 41,900 | 41,380 | 41,380 | +0.32% | 25 | - | -1.57% |
| 07/03 | 41,000 | 41,300 | 40,510 | 41,250 | +3.67% | 223 | - | -2.33% |
| 07/02 | 39,290 | 40,640 | 39,290 | 39,790 | -0.5% | 93 | - | -6.17% |
| 07/01 | 39,300 | 39,990 | 38,600 | 39,990 | -0.02% | 30 | - | -6.23% |
| 06/30 | 41,000 | 41,000 | 39,490 | 40,000 | 0% | 28 | - | -6.78% |
| 06/29 | 39,010 | 40,990 | 39,010 | 40,000 | +2.56% | 64 | - | -7.32% |
| 06/26 | 38,300 | 40,110 | 38,300 | 39,000 | +1.83% | 88 | - | -10.23% |
| 06/25 | 37,370 | 40,100 | 37,370 | 38,300 | -2.57% | 303 | - | -12.47% |
| 06/24 | 40,110 | 41,200 | 39,220 | 39,310 | -1.99% | 229 | - | -10.93% |
| 06/23 | 42,000 | 42,000 | 40,110 | 40,110 | -4.52% | 114 | - | -9.78% |
| 06/22 | 42,680 | 42,680 | 42,000 | 42,010 | +0.07% | 31 | - | -6.14% |
| 06/19 | 42,160 | 42,170 | 41,980 | 41,980 | -2.73% | 262 | - | -6.61% |
| 06/18 | 43,170 | 45,520 | 42,630 | 43,160 | -1.62% | 289 | - | -4.51% |
| 06/17 | 42,340 | 43,880 | 42,210 | 43,870 | +1.93% | 182 | - | -3.44% |
| 06/16 | 43,990 | 43,990 | 43,010 | 43,040 | -0.16% | 192 | - | -5.7% |
| 06/15 | 43,970 | 44,000 | 43,010 | 43,110 | +0.49% | 138 | - | -6.02% |
| 06/12 | 42,450 | 42,900 | 41,500 | 42,900 | +2.93% | 186 | - | -6.8% |
| 06/11 | 40,990 | 41,730 | 40,890 | 41,680 | -1.49% | 72 | - | -9.81% |
| 06/10 | 42,030 | 42,630 | 42,000 | 42,310 | -2.4% | 53 | - | -8.87% |
| 06/09 | 43,310 | 43,350 | 43,000 | 43,350 | +0.09% | 81 | - | -6.97% |
| 06/08 | 42,000 | 44,100 | 42,000 | 43,310 | -3.33% | 86 | - | -7.26% |
| 06/05 | 44,400 | 45,040 | 44,400 | 44,800 | -0.47% | 16 | - | -4.29% |
| 06/04 | 45,020 | 45,640 | 44,260 | 45,010 | -0.97% | 102 | - | -4.04% |
| 06/03 | 45,360 | 45,600 | 45,240 | 45,450 | -1.07% | 95 | - | -3.33% |
| 06/02 | 46,330 | 46,390 | 45,460 | 45,940 | -0.56% | 22 | - | -2.51% |
| 06/01 | 45,990 | 46,210 | 45,500 | 46,200 | +1.49% | 90 | - | -2.18% |
| 05/29 | 46,380 | 46,380 | 45,520 | 45,520 | -0.7% | 107 | - | -3.82% |
| 05/28 | 46,300 | 46,300 | 45,600 | 45,840 | -1.4% | 28 | - | -3.41% |
| 05/27 | 46,280 | 46,550 | 46,100 | 46,490 | +0.48% | 66 | - | -2.29% |
| 05/26 | 47,180 | 47,180 | 46,190 | 46,270 | -1.95% | 84 | - | -3.02% |
| 05/25 | 47,260 | 47,280 | 46,940 | 47,190 | +0.83% | 39 | - | -1.35% |
| 05/22 | 47,700 | 47,700 | 46,000 | 46,800 | -1.89% | 91 | - | -2.25% |
| 05/21 | 48,150 | 48,150 | 46,170 | 47,700 | +0.53% | 134 | - | -0.46% |
| 05/20 | 46,690 | 47,450 | 46,070 | 47,450 | -0.21% | 93 | - | -1% |
| 05/19 | 46,870 | 47,550 | 46,710 | 47,550 | +1.45% | 89 | - | -0.79% |
| 05/18 | 46,050 | 47,350 | 45,950 | 46,870 | -2.66% | 72 | - | -2.25% |
| 05/15 | 49,460 | 49,460 | 47,670 | 48,150 | -1.83% | 82 | - | +0.35% |
| 05/14 | 49,250 | 49,500 | 48,660 | 49,050 | -0.1% | 121 | - | +2.3% |
| 05/13 | 49,700 | 49,700 | 48,670 | 49,100 | +0.82% | 217 | - | +2.56% |
| 05/12 | 48,000 | 49,000 | 47,880 | 48,700 | +3.48% | 264 | - | +1.9% |
| 05/11 | 47,560 | 47,840 | 47,060 | 47,060 | -0.97% | 139 | - | -1.37% |
| 05/08 | 46,610 | 47,850 | 46,610 | 47,520 | +0.87% | 46 | - | -0.36% |
| 05/07 | 47,080 | 47,800 | 47,080 | 47,110 | +1.36% | 127 | - | -1.06% |
| 05/01 | 46,250 | 46,480 | 45,600 | 46,480 | +1.18% | 60 | - | -2.23% |
| 04/30 | 45,500 | 45,960 | 45,030 | 45,940 | -0.17% | 124 | - | -3.29% |
| 04/28 | 47,220 | 47,230 | 46,010 | 46,020 | -2.5% | 221 | - | -3.21% |
| 04/27 | 48,000 | 48,000 | 47,120 | 47,200 | -1.23% | 217 | - | -0.55% |
| 04/24 | 48,190 | 48,190 | 47,410 | 47,790 | -0.79% | 105 | - | +1.06% |
| 04/23 | 48,690 | 48,690 | 47,500 | 48,170 | -0.74% | 121 | - | +1.72% |
| 04/22 | 48,470 | 48,710 | 48,020 | 48,530 | -0.41% | 55 | - | +2.25% |
| 04/21 | 49,260 | 49,700 | 48,000 | 48,730 | +0.06% | 147 | - | +2.43% |
| 04/20 | 48,350 | 49,100 | 48,350 | 48,700 | -0.59% | 48 | - | +2.22% |
| 04/17 | 49,600 | 49,740 | 48,470 | 48,990 | -1.35% | 49 | - | +2.53% |
| 04/16 | 49,740 | 49,740 | 49,160 | 49,660 | +0.4% | 75 | - | +3.59% |
| 04/15 | 49,010 | 49,490 | 48,910 | 49,460 | +2.55% | 243 | - | +2.9% |
| 04/14 | 48,760 | 48,760 | 48,060 | 48,230 | +0.86% | 102 | - | +0.13% |
| 04/13 | 47,990 | 47,990 | 47,020 | 47,820 | -0.35% | 70 | - | -0.95% |
| 04/10 | 48,570 | 48,570 | 47,860 | 47,990 | +1.35% | 61 | - | -0.88% |
| 04/09 | 48,010 | 48,110 | 47,350 | 47,350 | -1.66% | 85 | - | -2.49% |
| 04/08 | 48,800 | 48,800 | 48,130 | 48,150 | +0.92% | 131 | - | -1.13% |
| 04/07 | 47,720 | 47,720 | 47,710 | 47,710 | +1.02% | 5 | - | -2.41% |
| 04/06 | 47,780 | 47,780 | 47,210 | 47,230 | +0.04% | 110 | - | -3.96% |
| 04/03 | 47,150 | 48,420 | 47,150 | 47,210 | +0.34% | 53 | - | -4.49% |
| 04/02 | 46,760 | 48,080 | 46,750 | 47,050 | +0.64% | 80 | - | -5.19% |
| 04/01 | 47,200 | 48,780 | 46,510 | 46,750 | +0.43% | 154 | - | -6.24% |
| 03/31 | 44,830 | 46,550 | 44,830 | 46,550 | +2.24% | 45 | - | -7.07% |
| 03/30 | 45,500 | 45,590 | 44,600 | 45,530 | +0.49% | 75 | - | -9.36% |
| 03/27 | 45,600 | 45,630 | 44,490 | 45,310 | -0.42% | 176 | - | -10.04% |
| 03/26 | 46,810 | 46,810 | 44,220 | 45,500 | -3.21% | 220 | - | -9.87% |
| 03/25 | 45,960 | 47,900 | 45,940 | 47,010 | +7.18% | 235 | - | -7.09% |
| 03/24 | 44,850 | 45,560 | 42,120 | 43,860 | +2.21% | 272 | - | -13.43% |
| 03/23 | 46,000 | 46,000 | 42,910 | 42,910 | -13.31% | 525 | - | -15.63% |
| 03/19 | 49,800 | 50,500 | 49,500 | 49,500 | -2.62% | 267 | - | -3.28% |
| 03/18 | 51,300 | 51,300 | 50,800 | 50,830 | -0.97% | 60 | - | -0.72% |
| 03/17 | 51,520 | 51,520 | 50,550 | 51,330 | +1.76% | 37 | - | +0.32% |
| 03/16 | 51,000 | 51,400 | 50,010 | 50,440 | -3.37% | 161 | - | -1.25% |
| 03/13 | 52,920 | 52,920 | 52,200 | 52,200 | -1.42% | 27 | - | +2.14% |
| 03/12 | 53,380 | 53,380 | 52,000 | 52,950 | +0.38% | 61 | - | +3.47% |
| 03/11 | 52,890 | 53,790 | 52,020 | 52,750 | +1.46% | 158 | - | +3.26% |
| 03/10 | 52,450 | 52,990 | 51,900 | 51,990 | +1.72% | 133 | - | +2.22% |
| 03/09 | 51,210 | 51,210 | 50,210 | 51,110 | -0.2% | 296 | - | +0.09% |
| 03/06 | 51,000 | 51,850 | 50,010 | 51,210 | -0.6% | 177 | - | -0.5% |
| 03/05 | 51,850 | 54,590 | 50,870 | 51,520 | +1.32% | 379 | - | -0.59% |
| 03/04 | 52,010 | 52,840 | 50,500 | 50,850 | -3.86% | 291 | - | -2.55% |
| 03/03 | 55,000 | 55,000 | 52,870 | 52,890 | -3.84% | 443 | - | +0.52% |
| 03/02 | 55,100 | 55,200 | 53,530 | 55,000 | +2.92% | 682 | - | +4.24% |
| 02/27 | 52,350 | 53,440 | 52,000 | 53,440 | +2.57% | 227 | - | +1.34% |
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。
