WisdomTree 産業用金属上場投信（1686）のイベントチャート
2026/04/09～2026/09/04
イベント情報＆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 | ||||||||
| 09/04 | 3,125 | 3,125 | 3,125 | 3,125 | +1.59% | 20 | - | +1.36% |
| 09/03 | 3,150 | 3,150 | 3,076 | 3,076 | -2.35% | 100 | - | -0.16% |
| 09/02 | 3,150 | 3,150 | 3,150 | 3,150 | +0.96% | 10 | - | +2.21% |
| 09/01 | （IR情報）17:00 令和8年12月期中間決算短信(令和8年1月1日～令和8年6月30日) | |||||||
| 09/01 | 3,010 | 3,149 | 3,010 | 3,120 | +3.65% | 280 | - | +1.2% |
| 08/31 | 3,054 | 3,095 | 3,010 | 3,010 | -2.43% | 230 | - | -2.34% |
| 08/28 | 3,098 | 3,098 | 3,041 | 3,085 | +0.82% | 250 | - | -0.16% |
| 08/27 | 3,149 | 3,149 | 3,060 | 3,060 | -0.97% | 220 | - | -1% |
| 08/26 | 3,097 | 3,097 | 3,090 | 3,090 | -0.1% | 220 | - | -0.19% |
| 08/25 | 3,108 | 3,108 | 3,063 | 3,093 | -0.23% | 40 | - | -0.06% |
| 08/24 | 3,108 | 3,108 | 3,100 | 3,100 | +1.81% | 50 | - | +0.16% |
| 08/21 | 3,040 | 3,045 | 3,040 | 3,045 | -0.75% | 40 | - | -1.68% |
| 08/20 | 3,123 | 3,123 | 3,068 | 3,068 | +0.16% | 40 | - | -1.1% |
| 08/19 | 3,063 | 3,063 | 3,063 | 3,063 | -2.08% | 20 | - | -1.38% |
| 08/18 | 3,128 | 3,128 | 3,128 | 3,128 | +0.42% | 10 | - | +0.61% |
| 08/17 | 3,120 | 3,130 | 3,100 | 3,115 | -0.16% | 160 | - | +0.1% |
| 08/14 | 3,135 | 3,135 | 3,065 | 3,120 | -0.16% | 50 | - | +0.16% |
| 08/12 | 3,130 | 3,130 | 3,125 | 3,125 | +3.82% | 40 | - | +0.32% |
| 08/10 | 3,110 | 3,110 | 3,010 | 3,010 | -1.95% | 150 | - | -3.46% |
| 08/07 | 3,070 | 3,070 | 3,070 | 3,070 | 0% | 50 | - | -1.7% |
| 08/06 | 3,069 | 3,090 | 2,983 | 3,070 | +1.82% | 590 | - | -1.82% |
| 08/05 | 3,030 | 3,030 | 3,000 | 3,015 | -2.08% | 130 | - | -3.67% |
| 08/04 | 3,030 | 3,079 | 3,030 | 3,079 | +0.95% | 60 | - | -1.82% |
| 08/03 | 3,060 | 3,060 | 3,050 | 3,050 | -1.61% | 500 | - | -2.84% |
| 07/31 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 10 | - | -1.21% |
| 07/30 | 3,139 | 3,139 | 3,100 | 3,100 | +0.19% | 30 | - | -1.15% |
| 07/29 | 3,171 | 3,171 | 3,094 | 3,094 | -0.23% | 130 | - | -1.28% |
| 07/28 | 3,175 | 3,175 | 3,101 | 3,101 | -2.18% | 50 | - | -1.02% |
| 07/27 | 3,170 | 3,170 | 3,170 | 3,170 | +2.26% | 40 | - | +1.08% |
| 07/24 | 3,100 | 3,100 | 3,100 | 3,100 | -3.13% | 10 | - | -1.12% |
| 07/23 | 3,200 | 3,200 | 3,200 | 3,200 | +2.76% | 20 | - | +2.01% |
| 07/22 | 3,069 | 3,184 | 3,069 | 3,114 | -2.23% | 300 | - | -0.67% |
| 07/21 | 3,195 | 3,195 | 3,185 | 3,185 | +4.26% | 110 | - | +1.5% |
| 07/17 | 3,144 | 3,190 | 3,055 | 3,055 | -1.29% | 180 | - | -2.61% |
| 07/16 | 3,095 | 3,095 | 3,095 | 3,095 | -2.21% | 40 | - | -1.5% |
| 07/15 | 3,165 | 3,165 | 3,165 | 3,165 | 0% | 20 | - | +0.54% |
| 07/14 | 3,169 | 3,169 | 3,165 | 3,165 | -0.13% | 90 | - | +0.44% |
| 07/13 | 3,169 | 3,169 | 3,169 | 3,169 | +1.05% | 40 | - | +0.44% |
| 07/10 | 3,055 | 3,136 | 3,055 | 3,136 | -1.85% | 40 | - | -0.67% |
| 07/09 | 3,055 | 3,195 | 3,055 | 3,195 | +0.03% | 110 | - | +1.11% |
| 07/08 | 3,128 | 3,194 | 3,128 | 3,194 | +2.14% | 20 | - | +1.08% |
| 07/07 | 3,188 | 3,188 | 3,056 | 3,127 | -1.91% | 100 | - | -1.11% |
| 07/06 | 3,160 | 3,188 | 3,125 | 3,188 | +1.24% | 330 | - | +0.82% |
| 07/03 | 3,151 | 3,151 | 3,149 | 3,149 | -0.1% | 70 | - | -0.38% |
| 07/02 | 3,041 | 3,152 | 3,041 | 3,152 | -0.03% | 150 | - | -0.35% |
| 07/01 | 3,156 | 3,156 | 3,031 | 3,153 | -0.13% | 230 | - | -0.25% |
| 06/30 | 3,088 | 3,157 | 3,088 | 3,157 | -0.03% | 30 | - | -0.13% |
| 06/29 | 3,169 | 3,169 | 3,021 | 3,158 | +4.12% | 720 | - | -0.16% |
| 06/26 | 3,033 | 3,073 | 3,033 | 3,033 | -0.2% | 40 | - | -4.29% |
| 06/25 | 3,120 | 3,257 | 3,035 | 3,039 | -0.36% | 190 | - | -4.31% |
| 06/24 | 3,070 | 3,094 | 3,050 | 3,050 | -0.65% | 90 | - | -4.15% |
| 06/23 | 3,191 | 3,191 | 3,055 | 3,070 | -3.79% | 380 | - | -3.7% |
| 06/22 | 3,191 | 3,191 | 3,191 | 3,191 | +1.62% | 30 | - | -0.06% |
| 06/19 | 3,185 | 3,185 | 3,140 | 3,140 | -0.32% | 30 | - | -1.78% |
| 06/18 | 3,141 | 3,150 | 3,141 | 3,150 | +0.29% | 50 | - | -1.62% |
| 06/17 | 3,200 | 3,200 | 3,141 | 3,141 | -1.84% | 70 | - | -2.03% |
| 06/16 | 3,160 | 3,243 | 3,160 | 3,200 | +1.27% | 270 | - | -0.31% |
| 06/15 | 3,312 | 3,405 | 3,128 | 3,160 | -0.38% | 150 | - | -1.62% |
| 06/12 | 3,243 | 3,243 | 3,172 | 3,172 | -2.25% | 80 | - | -1.18% |
| 06/11 | 3,245 | 3,245 | 3,245 | 3,245 | -0.03% | 40 | - | +1.18% |
| 06/10 | 3,248 | 3,248 | 3,246 | 3,246 | -0.06% | 40 | - | +1.41% |
| 06/09 | 3,270 | 3,270 | 3,248 | 3,248 | +0.25% | 140 | - | +1.69% |
| 06/08 | 3,206 | 3,906 | 3,206 | 3,240 | +1.06% | 1,450 | - | +1.66% |
| 06/05 | 3,317 | 3,317 | 3,206 | 3,206 | +0.16% | 70 | - | +0.82% |
| 06/04 | 3,201 | 3,225 | 3,201 | 3,201 | -0.74% | 110 | - | +0.82% |
| 06/03 | 3,198 | 3,225 | 3,190 | 3,225 | +3.04% | 80 | - | +1.86% |
| 06/02 | 3,190 | 3,190 | 3,130 | 3,130 | -1.26% | 400 | - | -1.01% |
| 06/01 | 3,195 | 3,195 | 3,170 | 3,170 | -0.78% | 50 | - | +0.32% |
| 05/29 | 3,139 | 3,195 | 3,131 | 3,195 | +3% | 130 | - | +1.2% |
| 05/28 | 3,150 | 3,197 | 3,102 | 3,102 | -1.49% | 80 | - | -1.65% |
| 05/27 | 3,200 | 3,200 | 3,060 | 3,149 | -1.9% | 510 | - | -0.06% |
| 05/26 | 3,328 | 3,328 | 3,159 | 3,210 | -3.23% | 330 | - | +2% |
| 05/25 | 3,247 | 3,317 | 3,176 | 3,317 | +3.66% | 400 | - | +5.74% |
| 05/22 | 3,268 | 3,352 | 3,130 | 3,200 | 0% | 310 | - | +2.5% |
| 05/21 | 3,270 | 3,270 | 3,200 | 3,200 | 0% | 80 | - | +2.89% |
| 05/20 | 3,190 | 3,200 | 3,120 | 3,200 | +0.13% | 260 | - | +3.33% |
| 05/19 | 3,196 | 3,196 | 3,196 | 3,196 | -2.26% | 20 | - | +3.6% |
| 05/18 | 3,400 | 3,400 | 3,190 | 3,270 | -0.3% | 340 | - | +6.45% |
| 05/15 | 3,202 | 3,280 | 3,202 | 3,280 | +0.92% | 250 | - | +7.29% |
| 05/14 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 230 | - | +6.77% |
| 05/13 | 3,240 | 3,250 | 3,240 | 3,250 | +0.62% | 230 | - | +7.4% |
| 05/12 | （IR情報）17:00 令和7年12月期決算短信(令和7年1月1日～令和7年12月31日) | |||||||
| 05/12 | 3,196 | 3,230 | 3,196 | 3,230 | +3.83% | 230 | - | +7.31% |
| 05/11 | 3,110 | 3,111 | 3,110 | 3,111 | +0.06% | 30 | - | +3.94% |
| 05/08 | 3,160 | 3,160 | 3,080 | 3,109 | +0.61% | 70 | - | +4.22% |
| 05/07 | 3,150 | 3,150 | 3,080 | 3,090 | +0.32% | 220 | - | +4.01% |
| 05/01 | 3,040 | 3,080 | 3,010 | 3,080 | +0.49% | 230 | - | +4.09% |
| 04/30 | 3,065 | 3,065 | 3,065 | 3,065 | -0.07% | 10 | - | +3.97% |
| 04/28 | 3,087 | 3,177 | 3,067 | 3,067 | -0.42% | 90 | - | +4.36% |
| 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% |
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。
