WisdomTree 貴金属バスケット上場投信（1676）の株価チャート
株価
9/11
- 前日 (9/10)
- 42,500
- 始値
- 42,500
- 高値
- 42,500
- 安値
- 41,530
- 終値 -1.2%
- 41,990
- 出来高 +125%
- 18
乖離率
- 株価（5日）
移動平均値 - -1.19%
42,494 - 株価（25日）
移動平均値 - -2.94%
43,264 - 出来高（5日）
移動平均値 - +38.46%
13
2026/04/17～2026/09/11
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 | ||||||||
| 09/11 | 42,500 | 42,500 | 41,530 | 41,990 | -1.2% | 18 | - | -2.94% |
| 09/10 | 42,500 | 42,950 | 42,500 | 42,500 | 0% | 8 | - | -1.58% |
| 09/09 | 42,510 | 42,510 | 42,500 | 42,500 | -1.05% | 7 | - | -1.45% |
| 09/08 | 42,510 | 42,950 | 42,510 | 42,950 | +0.99% | 12 | - | -0.14% |
| 09/07 | 42,960 | 42,970 | 42,510 | 42,530 | -0.98% | 22 | - | -0.79% |
| 09/04 | 43,510 | 43,520 | 42,250 | 42,950 | -0.3% | 157 | - | +0.41% |
| 09/03 | 43,080 | 43,080 | 43,080 | 43,080 | 0% | 1 | - | +1.04% |
| 09/02 | 43,010 | 44,580 | 42,520 | 43,080 | -0.76% | 24 | - | +1.33% |
| 09/01 | 44,900 | 44,900 | 43,410 | 43,410 | -1.79% | 40 | - | +2.39% |
| 08/31 | 44,970 | 44,970 | 42,350 | 44,200 | -1.78% | 111 | - | +4.58% |
| 08/28 | 44,690 | 46,090 | 44,690 | 45,000 | -0.38% | 48 | - | +6.95% |
| 08/27 | 45,230 | 45,750 | 44,530 | 45,170 | -1.27% | 24 | - | +7.72% |
| 08/26 | 45,000 | 45,750 | 44,500 | 45,750 | +1.67% | 45 | - | +9.49% |
| 08/25 | 45,000 | 45,970 | 43,910 | 45,000 | +2.04% | 263 | - | +8.34% |
| 08/24 | 44,430 | 44,460 | 43,120 | 44,100 | +0.23% | 50 | - | +6.72% |
| 08/21 | 43,530 | 44,110 | 43,520 | 44,000 | -0.25% | 39 | - | +6.82% |
| 08/20 | 43,410 | 44,120 | 42,600 | 44,110 | +5% | 61 | - | +7.45% |
| 08/19 | 41,990 | 42,020 | 41,990 | 42,010 | -2.3% | 15 | - | +2.74% |
| 08/18 | 43,500 | 43,530 | 42,530 | 43,000 | -0.78% | 23 | - | +5.27% |
| 08/17 | 43,410 | 43,410 | 42,380 | 43,340 | +2.24% | 23 | - | +6.36% |
| 08/14 | 43,400 | 43,400 | 41,850 | 42,390 | +0.05% | 18 | - | +4.35% |
| 08/13 | 42,980 | 43,400 | 42,300 | 42,370 | -0.42% | 29 | - | +4.44% |
| 08/12 | 42,850 | 42,970 | 42,150 | 42,550 | +0.09% | 45 | - | +4.97% |
| 08/10 | 42,600 | 42,750 | 41,540 | 42,510 | +3.43% | 81 | - | +5% |
| 08/07 | 41,010 | 41,150 | 41,000 | 41,100 | +2.75% | 52 | - | +1.64% |
| 08/06 | 39,590 | 40,480 | 39,590 | 40,000 | -2.42% | 137 | - | -0.95% |
| 08/05 | 40,470 | 41,000 | 40,470 | 40,990 | +3.28% | 25 | - | +1.5% |
| 08/04 | 40,390 | 40,390 | 39,690 | 39,690 | +0.76% | 2 | - | -1.62% |
| 08/03 | 40,300 | 40,300 | 39,390 | 39,390 | -1.87% | 20 | - | -2.4% |
| 07/31 | 39,890 | 40,140 | 39,600 | 40,140 | +1.52% | 30 | - | -0.5% |
| 07/30 | 39,560 | 39,570 | 39,510 | 39,540 | -1.15% | 22 | - | -1.81% |
| 07/29 | 40,150 | 40,150 | 39,990 | 40,000 | -0.37% | 7 | - | -0.64% |
| 07/28 | 40,300 | 40,400 | 39,590 | 40,150 | +0.12% | 29 | - | -0.28% |
| 07/27 | 40,200 | 40,200 | 40,000 | 40,100 | +1.52% | 5 | - | -0.59% |
| 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% |
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。
