WisdomTree 産業用金属上場投信（1686）の株価チャート
株価
4/27
- 前日 (4/24)
- 2,982
- 始値
- 3,102
- 高値
- 3,149
- 安値
- 3,038
- 終値 +3.29%
- 3,080
- 出来高 -65.35%
- 350
乖離率
- 株価（5日）
移動平均値 - +0.23%
3,073 - 株価（25日）
移動平均値 - +5.3%
2,925 - 出来高（5日）
移動平均値 - -32.43%
518
2025/11/21～2026/04/27
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 |
| 04/27 | 3,102 | 3,149 | 3,038 | 3,080 | +3.29% | 350 | - | +5.3% |
| 04/24 | 3,184 | 3,239 | 2,980 | 2,982 | -4.24% | 1,010 | - | +2.3% |
| 04/23 | 3,571 | 3,571 | 3,113 | 3,114 | +1.01% | 1,040 | - | +6.9% |
| 04/22 | 3,037 | 3,083 | 3,007 | 3,083 | -0.77% | 150 | - | +6.09% |
| 04/21 | 3,107 | 3,107 | 3,107 | 3,107 | -0.03% | 40 | - | +7.1% |
| 04/20 | 3,109 | 3,109 | 3,039 | 3,108 | +2.37% | 80 | - | +7.39% |
| 04/17 | 3,039 | 3,106 | 3,011 | 3,036 | -0.1% | 80 | - | +5.31% |
| 04/16 | 3,100 | 3,110 | 3,035 | 3,039 | +2.95% | 1,710 | - | +5.59% |
| 04/15 | 3,024 | 3,024 | 2,952 | 2,952 | -0.07% | 610 | - | +2.82% |
| 04/14 | 3,000 | 3,000 | 2,953 | 2,954 | +1.86% | 430 | - | +3% |
| 04/13 | 2,971 | 2,971 | 2,871 | 2,900 | +1.01% | 170 | - | +1.22% |
| 04/10 | 2,933 | 2,933 | 2,871 | 2,871 | -1% | 100 | - | +0.21% |
| 04/09 | 2,900 | 2,900 | 2,900 | 2,900 | +0.97% | 40 | - | +1.22% |
| 04/08 | 2,939 | 2,939 | 2,872 | 2,872 | -0.97% | 130 | - | +0.42% |
| 04/07 | 2,989 | 2,989 | 2,900 | 2,900 | -1.36% | 550 | - | +1.29% |
| 04/06 | 2,990 | 2,990 | 2,841 | 2,940 | +4.66% | 160 | - | +2.65% |
| 04/03 | 2,842 | 2,842 | 2,807 | 2,809 | -1.09% | 170 | - | -1.85% |
| 04/02 | 3,000 | 3,000 | 2,840 | 2,840 | +0.74% | 620 | - | -0.91% |
| 04/01 | 2,881 | 2,881 | 2,807 | 2,819 | -1.74% | 120 | - | -1.64% |
| 03/31 | 2,850 | 2,869 | 2,791 | 2,869 | +2.79% | 150 | - | +0.07% |
| 03/30 | 2,790 | 2,791 | 2,790 | 2,791 | -0.36% | 350 | - | -2.58% |
| 03/27 | 2,897 | 2,990 | 2,798 | 2,801 | +0.14% | 1,110 | - | -2.34% |
| 03/26 | 2,890 | 2,890 | 2,797 | 2,797 | -1.51% | 230 | - | -2.51% |
| 03/25 | 2,722 | 2,840 | 2,722 | 2,840 | +4.34% | 150 | - | -1.05% |
| 03/24 | 2,820 | 2,821 | 2,721 | 2,722 | -3.82% | 790 | - | -5.19% |
| 03/23 | 2,934 | 2,934 | 2,780 | 2,830 | -3.54% | 310 | - | -1.63% |
| 03/19 | 2,940 | 2,940 | 2,934 | 2,934 | -0.2% | 90 | - | +1.88% |
| 03/18 | 2,895 | 2,995 | 2,895 | 2,940 | -0.17% | 400 | - | +2.01% |
| 03/17 | 2,945 | 2,945 | 2,944 | 2,945 | 0% | 260 | - | +2.33% |
| 03/16 | 2,995 | 2,995 | 2,939 | 2,945 | +3.7% | 130 | - | +2.47% |
| 03/13 | 3,000 | 3,000 | 2,840 | 2,840 | -2% | 350 | - | -1.18% |
| 03/12 | 2,910 | 2,925 | 2,898 | 2,898 | +1.33% | 230 | - | +0.73% |
| 03/11 | 2,979 | 2,979 | 2,860 | 2,860 | -0.66% | 150 | - | -0.59% |
| 03/10 | 2,979 | 2,979 | 2,879 | 2,879 | 0% | 40 | - | +0.31% |
| 03/09 | 2,800 | 2,880 | 2,550 | 2,879 | -0.45% | 1,910 | - | +0.28% |
| 03/06 | 2,964 | 3,040 | 2,892 | 2,892 | +0.63% | 660 | - | +0.45% |
| 03/05 | 2,974 | 2,974 | 2,874 | 2,874 | +2.9% | 1,090 | - | -0.24% |
| 03/04 | 2,920 | 2,939 | 2,792 | 2,793 | -4.55% | 1,830 | - | -3.12% |
| 03/03 | 2,930 | 2,930 | 2,925 | 2,926 | -0.07% | 380 | - | +1.14% |
| 03/02 | 2,930 | 2,930 | 2,888 | 2,928 | +0.65% | 400 | - | +1.1% |
| 02/27 | 2,909 | 2,909 | 2,861 | 2,909 | +0.62% | 510 | - | +0.38% |
| 02/26 | 2,891 | 2,891 | 2,867 | 2,891 | +1.08% | 230 | - | -0.31% |
| 02/25 | 2,855 | 2,860 | 2,841 | 2,860 | +0.7% | 160 | - | -1.52% |
| 02/24 | 2,834 | 2,840 | 2,834 | 2,840 | +1.39% | 400 | - | -2.37% |
| 02/20 | 2,867 | 2,867 | 2,801 | 2,801 | -2.3% | 270 | - | -4.01% |
| 02/19 | 2,882 | 2,882 | 2,867 | 2,867 | +1.24% | 520 | - | -2.32% |
| 02/18 | 2,882 | 2,882 | 2,831 | 2,832 | 0% | 270 | - | -3.9% |
| 02/17 | 2,853 | 2,853 | 2,817 | 2,832 | -1.32% | 150 | - | -4.32% |
| 02/16 | 2,860 | 2,910 | 2,860 | 2,870 | +0.67% | 1,920 | - | -3.17% |
| 02/13 | 2,851 | 2,853 | 2,851 | 2,851 | -2.13% | 3,030 | - | -4.1% |
| 02/12 | 2,973 | 2,973 | 2,823 | 2,913 | -2.05% | 1,120 | - | -2.31% |
| 02/10 | 2,858 | 2,974 | 2,830 | 2,974 | +4.06% | 1,250 | - | -0.4% |
| 02/09 | 2,806 | 2,858 | 2,773 | 2,858 | +0.28% | 590 | - | -4.32% |
| 02/06 | 2,908 | 2,908 | 2,701 | 2,850 | -2.5% | 700 | - | -4.55% |
| 02/05 | 2,945 | 2,948 | 2,900 | 2,923 | -0.48% | 3,800 | - | -2.04% |
| 02/04 | 2,900 | 2,937 | 2,900 | 2,937 | +1.45% | 970 | - | -1.31% |
| 02/03 | 2,650 | 2,898 | 2,650 | 2,895 | +7.7% | 1,510 | - | -2.53% |
| 02/02 | 2,877 | 2,895 | 2,688 | 2,688 | -7.34% | 1,800 | - | -9.37% |
| 01/30 | 3,000 | 3,057 | 2,901 | 2,901 | -5.32% | 1,860 | - | -2.42% |
| 01/29 | 2,958 | 3,064 | 2,880 | 3,064 | +3.86% | 1,270 | - | +2.92% |
| 01/28 | 2,977 | 2,979 | 2,850 | 2,950 | +0.79% | 2,390 | - | -0.34% |
| 01/27 | 3,087 | 3,087 | 2,874 | 2,927 | -3.69% | 2,630 | - | -0.71% |
| 01/26 | 3,140 | 3,164 | 2,990 | 3,039 | +1.4% | 4,220 | - | +3.54% |
| 01/23 | 3,000 | 3,000 | 2,945 | 2,997 | +0.23% | 1,130 | - | +2.6% |
| 01/22 | 2,931 | 2,990 | 2,916 | 2,990 | +1.42% | 530 | - | +2.78% |
| 01/21 | 2,901 | 2,950 | 2,870 | 2,948 | -1.47% | 1,950 | - | +1.83% |
| 01/20 | 2,948 | 3,043 | 2,925 | 2,992 | +0.1% | 2,090 | - | +3.96% |
| 01/19 | 3,000 | 3,070 | 2,916 | 2,989 | -2.64% | 3,290 | - | +4.51% |
| 01/16 | 3,102 | 3,143 | 3,055 | 3,070 | -4.33% | 1,470 | - | +8.06% |
| 01/15 | 3,255 | 3,322 | 3,080 | 3,209 | +0.75% | 2,330 | - | +13.83% |
| 01/14 | 3,249 | 3,249 | 3,069 | 3,185 | +1.43% | 1,240 | - | +13.99% |
| 01/13 | 3,106 | 3,225 | 3,000 | 3,140 | +6.4% | 3,250 | - | +13.32% |
| 01/09 | 3,090 | 3,100 | 2,900 | 2,951 | -4.28% | 1,640 | - | +7.35% |
| 01/08 | 3,015 | 3,099 | 2,999 | 3,083 | -0.1% | 1,060 | - | +12.81% |
| 01/07 | 3,430 | 3,430 | 3,060 | 3,086 | +2.52% | 1,030 | - | +13.79% |
| 01/06 | 2,997 | 3,010 | 2,997 | 3,010 | +0.4% | 350 | - | +11.9% |
| 01/05 | 2,871 | 2,998 | 2,772 | 2,998 | +6.27% | 840 | - | +12.24% |
| 2025 |
| 12/30 | 2,794 | 2,825 | 2,681 | 2,821 | +0.79% | 620 | - | +6.41% |
| 12/29 | 2,790 | 2,800 | 2,768 | 2,799 | +2.38% | 210 | - | +6.1% |
| 12/26 | 2,734 | 2,824 | 2,734 | 2,734 | -1.8% | 170 | - | +4.03% |
| 12/25 | 2,800 | 2,830 | 2,750 | 2,784 | -0.57% | 470 | - | +6.3% |
| 12/24 | 2,864 | 2,865 | 2,800 | 2,800 | -2.23% | 330 | - | +7.36% |
| 12/23 | 2,950 | 2,999 | 2,715 | 2,864 | -4.53% | 730 | - | +10.24% |
| 12/22 | 2,679 | 3,000 | 2,650 | 3,000 | +13.38% | 940 | - | +15.96% |
| 12/19 | 2,596 | 2,699 | 2,596 | 2,646 | 0% | 160 | - | +3.12% |
| 12/18 | 2,596 | 2,646 | 2,596 | 2,646 | +1.93% | 40 | - | +3.36% |
| 12/17 | 2,630 | 2,630 | 2,566 | 2,596 | -3.13% | 210 | - | +1.6% |
| 12/16 | 2,703 | 2,703 | 2,653 | 2,680 | -0.85% | 190 | - | +5.02% |
| 12/15 | 2,746 | 2,746 | 2,603 | 2,703 | +2.15% | 300 | - | +6.21% |
| 12/12 | 2,610 | 2,646 | 2,610 | 2,646 | +5.42% | 70 | - | +4.13% |
| 12/10 | 2,510 | 2,510 | 2,510 | 2,510 | -1.95% | 200 | - | -1.06% |
| 12/08 | 2,566 | 2,689 | 2,560 | 2,560 | +1.75% | 180 | - | +0.91% |
| 12/05 | 2,645 | 2,730 | 2,516 | 2,516 | +0.4% | 850 | - | -0.79% |
| 12/04 | 2,540 | 2,540 | 2,506 | 2,506 | -3.24% | 40 | - | -1.14% |
| 12/02 | 2,590 | 2,590 | 2,590 | 2,590 | -0.42% | 140 | - | +2.21% |
| 12/01 | 2,600 | 2,610 | 2,600 | 2,601 | +0.46% | 290 | - | +2.85% |
| 11/28 | 2,550 | 2,589 | 2,503 | 2,589 | +1.45% | 60 | - | +2.49% |
| 11/27 | 2,552 | 2,552 | 2,552 | 2,552 | 0% | 10 | - | +1.27% |
| 11/25 | 2,552 | 2,552 | 2,552 | 2,552 | 0% | 40 | - | +1.47% |
| 11/21 | 2,520 | 2,552 | 2,502 | 2,552 | +1.27% | 80 | - | +1.59% |
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。
