WisdomTree 貴金属バスケット上場投信（1676）の株価チャート
株価
3/9
- 前日 (3/6)
- 51,210
- 始値
- 51,210
- 高値
- 51,210
- 安値
- 50,210
- 終値 -0.2%
- 51,110
- 出来高 +67.23%
- 296
乖離率
- 株価（5日）
移動平均値 - -0.79%
51,516 - 株価（25日）
移動平均値 - +0.09%
51,064 - 出来高（5日）
移動平均値 - -6.62%
317
2025/10/08～2026/03/09
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 |
| 03/09 | 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% |
| 02/26 | 53,560 | 53,560 | 51,510 | 52,100 | -1.7% | 162 | - | -1.31% |
| 02/25 | 52,550 | 53,000 | 52,500 | 53,000 | +0.97% | 243 | - | +0.29% |
| 02/24 | 53,000 | 53,870 | 51,020 | 52,490 | +4.88% | 542 | - | -0.66% |
| 02/20 | 49,680 | 50,050 | 48,990 | 50,050 | +2.18% | 132 | - | -5.23% |
| 02/19 | 48,290 | 50,000 | 48,180 | 48,980 | +1.68% | 304 | - | -7.38% |
| 02/18 | 48,000 | 48,290 | 47,600 | 48,170 | -0.25% | 270 | - | -9.15% |
| 02/17 | 48,800 | 50,180 | 48,120 | 48,290 | -1% | 144 | - | -9.04% |
| 02/16 | 49,480 | 50,880 | 48,010 | 48,780 | 0% | 258 | - | -8.1% |
| 02/13 | 48,500 | 50,670 | 48,490 | 48,780 | -3.98% | 433 | - | -8.04% |
| 02/12 | 50,420 | 51,480 | 49,500 | 50,800 | +1.58% | 427 | - | -4.15% |
| 02/10 | 50,100 | 52,000 | 50,010 | 50,010 | +0.02% | 346 | - | -5.39% |
| 02/09 | 52,510 | 52,510 | 48,640 | 50,000 | +1.69% | 536 | - | -5.21% |
| 02/06 | 46,990 | 49,500 | 45,340 | 49,170 | -3.76% | 795 | - | -6.54% |
| 02/05 | 53,860 | 53,860 | 50,050 | 51,090 | -5.21% | 766 | - | -2.88% |
| 02/04 | 51,900 | 53,990 | 51,030 | 53,900 | +6.1% | 1,009 | - | +2.59% |
| 02/03 | 49,010 | 50,800 | 49,010 | 50,800 | +7.81% | 1,089 | - | -3% |
| 02/02 | 49,060 | 52,500 | 47,120 | 47,120 | -17.42% | 2,526 | - | -9.96% |
| 01/30 | 61,200 | 61,500 | 56,990 | 57,060 | -6.76% | 1,422 | - | +8.98% |
| 01/29 | 60,510 | 62,420 | 60,150 | 61,200 | +1.78% | 1,472 | - | +17.82% |
| 01/28 | 61,410 | 61,410 | 59,180 | 60,130 | -0.48% | 1,030 | - | +17.25% |
| 01/27 | 60,810 | 61,180 | 59,000 | 60,420 | -2.25% | 1,659 | - | +19.25% |
| 01/26 | 58,440 | 64,500 | 56,440 | 61,810 | +9.51% | 3,675 | - | +23.6% |
| 01/23 | 56,250 | 56,990 | 55,330 | 56,440 | +4.04% | 1,066 | - | +14.61% |
| 01/22 | 54,440 | 54,440 | 53,500 | 54,250 | -1.17% | 590 | - | +11.43% |
| 01/21 | 54,900 | 54,990 | 53,000 | 54,890 | +2.6% | 1,007 | - | +13.88% |
| 01/20 | 52,900 | 53,640 | 52,680 | 53,500 | +1.13% | 578 | - | +12.28% |
| 01/19 | 52,200 | 53,190 | 51,900 | 52,900 | +2.22% | 778 | - | +12.17% |
| 01/16 | 51,960 | 52,000 | 50,600 | 51,750 | -0.06% | 357 | - | +10.89% |
| 01/15 | 53,000 | 53,480 | 50,800 | 51,780 | -1.26% | 894 | - | +12.02% |
| 01/14 | 51,100 | 52,480 | 50,180 | 52,440 | +4.88% | 961 | - | +14.59% |
| 01/13 | 50,290 | 50,390 | 49,290 | 50,000 | +4.19% | 1,457 | - | +10.41% |
| 01/09 | 48,260 | 48,260 | 47,400 | 47,990 | +0.23% | 238 | - | +6.8% |
| 01/08 | 47,360 | 48,330 | 47,350 | 47,880 | +0.38% | 352 | - | +7.2% |
| 01/07 | 48,490 | 49,000 | 47,270 | 47,700 | +1% | 749 | - | +7.49% |
| 01/06 | 46,720 | 47,810 | 46,720 | 47,230 | -0.11% | 594 | - | +7.21% |
| 01/05 | 46,580 | 47,600 | 46,580 | 47,280 | +1.5% | 691 | - | +8.13% |
| 2025 |
| 12/30 | 45,500 | 47,500 | 45,420 | 46,580 | -4.84% | 1,035 | - | +7.35% |
| 12/29 | 50,900 | 51,240 | 48,270 | 48,950 | -1.05% | 1,477 | - | +13.61% |
| 12/26 | 49,680 | 49,990 | 48,770 | 49,470 | -0.42% | 1,110 | - | +15.98% |
| 12/25 | 52,000 | 52,000 | 47,380 | 49,680 | -0.26% | 1,116 | - | +17.73% |
| 12/24 | 49,880 | 49,980 | 48,130 | 49,810 | +4.25% | 1,712 | - | +19.42% |
| 12/23 | 47,000 | 48,000 | 47,000 | 47,780 | +2.16% | 983 | - | +15.98% |
| 12/22 | 48,200 | 48,200 | 45,500 | 46,770 | +4.63% | 1,051 | - | +14.6% |
| 12/19 | 43,990 | 45,000 | 43,550 | 44,700 | +0.09% | 498 | - | +10.38% |
| 12/18 | 44,490 | 45,350 | 43,980 | 44,660 | +1.5% | 480 | - | +10.91% |
| 12/17 | 43,170 | 44,280 | 42,790 | 44,000 | +3.04% | 311 | - | +9.96% |
| 12/16 | 42,980 | 42,980 | 42,260 | 42,700 | +0.57% | 320 | - | +7.38% |
| 12/15 | 41,570 | 42,480 | 41,570 | 42,460 | +0.98% | 319 | - | +7.39% |
| 12/12 | 41,380 | 42,070 | 41,100 | 42,050 | +2.16% | 715 | - | +6.95% |
| 12/11 | 40,660 | 41,160 | 40,660 | 41,160 | -0.31% | 234 | - | +5.23% |
| 12/10 | 41,080 | 41,490 | 40,600 | 41,290 | +1.7% | 280 | - | +6.06% |
| 12/09 | 41,060 | 41,120 | 40,260 | 40,600 | +0.05% | 88 | - | +4.77% |
| 12/08 | 40,590 | 40,790 | 40,010 | 40,580 | +0.57% | 250 | - | +5.09% |
| 12/05 | 40,500 | 40,760 | 40,040 | 40,350 | -0.37% | 72 | - | +4.91% |
| 12/04 | 41,160 | 41,480 | 40,270 | 40,500 | -1.6% | 221 | - | +5.69% |
| 12/03 | 41,100 | 41,170 | 40,710 | 41,160 | -0.29% | 446 | - | +7.9% |
| 12/02 | 41,480 | 41,480 | 39,910 | 41,280 | +1.47% | 557 | - | +8.61% |
| 12/01 | 40,010 | 40,700 | 40,010 | 40,680 | +2.73% | 670 | - | +7.35% |
| 11/28 | 39,010 | 39,890 | 39,000 | 39,600 | +1.51% | 189 | - | +4.88% |
| 11/27 | 39,000 | 39,690 | 38,990 | 39,010 | +0.13% | 276 | - | +3.5% |
| 11/26 | 39,590 | 39,590 | 38,890 | 38,960 | +0.08% | 35 | - | +3.35% |
| 11/25 | 38,220 | 38,930 | 38,220 | 38,930 | +2.02% | 257 | - | +3.03% |
| 11/21 | 38,810 | 38,810 | 38,000 | 38,160 | +0.13% | 118 | - | -0.18% |
| 11/20 | 38,040 | 38,550 | 38,040 | 38,110 | +1.82% | 205 | - | -1.24% |
| 11/19 | 37,600 | 37,990 | 37,100 | 37,430 | +1.08% | 69 | - | -3.22% |
| 11/18 | 38,000 | 38,000 | 37,030 | 37,030 | -2.91% | 267 | - | -4.34% |
| 11/17 | 38,130 | 38,400 | 38,000 | 38,140 | -1.78% | 224 | - | -1.47% |
| 11/14 | 38,880 | 38,890 | 38,300 | 38,830 | -0.46% | 228 | - | +0.32% |
| 11/13 | 38,500 | 39,240 | 37,500 | 39,010 | +1.64% | 614 | - | +0.93% |
| 11/12 | 38,440 | 38,450 | 38,000 | 38,380 | +1.72% | 101 | - | -0.43% |
| 11/11 | 37,400 | 38,440 | 37,210 | 37,730 | +1.95% | 540 | - | -1.86% |
| 11/10 | 37,230 | 37,350 | 36,350 | 37,010 | +0.14% | 125 | - | -3.4% |
| 11/07 | 36,240 | 36,960 | 36,060 | 36,960 | +0.05% | 120 | - | -3.27% |
| 11/06 | 36,980 | 36,980 | 36,700 | 36,940 | +0.9% | 32 | - | -3.05% |
| 11/05 | 36,310 | 36,820 | 35,950 | 36,610 | -0.62% | 132 | - | -3.71% |
| 11/04 | 37,790 | 37,790 | 36,840 | 36,840 | -0.7% | 316 | - | -2.94% |
| 10/31 | 36,790 | 37,830 | 36,790 | 37,100 | +0.84% | 283 | - | -1.95% |
| 10/30 | 36,970 | 36,970 | 36,110 | 36,790 | -0.05% | 699 | - | -2.37% |
| 10/29 | 36,890 | 37,950 | 36,210 | 36,810 | +1.71% | 455 | - | -1.99% |
| 10/28 | 36,530 | 37,620 | 36,150 | 36,190 | -3.9% | 429 | - | -3.24% |
| 10/27 | 38,450 | 39,650 | 36,890 | 37,660 | -2.05% | 888 | - | +1.14% |
| 10/24 | 37,310 | 42,510 | 37,310 | 38,450 | +3.14% | 1,260 | - | +3.88% |
| 10/23 | 37,150 | 37,700 | 36,580 | 37,280 | -1.77% | 848 | - | +1.43% |
| 10/22 | 37,510 | 38,000 | 36,110 | 37,950 | -3.04% | 1,595 | - | +3.88% |
| 10/21 | 42,000 | 43,500 | 38,960 | 39,140 | -4.95% | 2,067 | - | +7.84% |
| 10/20 | 40,860 | 43,000 | 40,860 | 41,180 | -17.64% | 3,240 | - | +14.37% |
| 10/17 | 52,690 | 54,190 | 48,120 | 50,000 | +5.95% | 3,343 | - | +40.32% |
| 10/16 | 43,710 | 47,200 | 42,820 | 47,190 | +17.36% | 1,989 | - | +35.21% |
| 10/15 | 39,740 | 40,770 | 38,940 | 40,210 | +4.88% | 585 | - | +17.33% |
| 10/14 | 39,570 | 39,990 | 38,030 | 38,340 | +3.65% | 1,021 | - | +13.05% |
| 10/10 | 38,090 | 38,090 | 36,700 | 36,990 | -2.91% | 272 | - | +9.97% |
| 10/09 | 38,000 | 38,100 | 37,220 | 38,100 | +1.84% | 468 | - | +14.04% |
| 10/08 | 36,640 | 37,460 | 36,640 | 37,410 | +2.77% | 188 | - | +13.01% |
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。
