WisdomTree アルミニウム上場投信（1692）の株価チャート

株価

4/24

前日 (4/23): 766
始値: 775
高値: 800
安値: 765
終値 +0.26%: 768
出来高 -37.36%: 17,100

乖離率

株価（5日） 移動平均値: +1.59%
756
株価（25日） 移動平均値: +5.06%
731
出来高（5日） 移動平均値: -19.03%
21,120

2025/11/27～2026/04/24

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
04/24	775	800	765	768	+0.26%	17,100	-	+5.06%
04/23	780	800	757	766	+1.73%	27,300	-	+5.08%
04/22	755	763	748	753	+1.07%	23,800	-	+3.72%
04/21	752	765	741	745	-0.53%	19,700	-	+2.76%
04/20	762	762	745	749	-2.47%	17,700	-	+3.45%
04/17	770	780	764	768	+0.92%	9,400	-	+6.22%
04/16	753	772	753	761	+1.33%	14,100	-	+5.4%
04/15	757	765	740	751	-0.79%	5,200	-	+4.31%
04/14	769	780	755	757	-0.26%	20,500	-	+5.58%
04/13	729	759	729	759	+4.4%	17,000	-	+6.01%
04/10	730	731	710	727	-0.41%	12,500	-	+1.96%
04/09	733	736	720	730	+0.14%	6,900	-	+2.53%
04/08	730	738	706	729	-1.22%	24,800	-	+2.68%
04/07	740	740	721	738	0%	10,100	-	+4.38%
04/06	738	740	732	738	+0.14%	7,900	-	+4.83%
04/03	742	744	732	737	0%	9,500	-	+5.29%
04/02	739	744	736	737	+1.8%	13,700	-	+5.74%
04/01	728	731	712	724	-1.23%	30,600	-	+4.47%
03/31	748	815	728	733	0%	80,100	-	+6.39%
03/30	748	750	721	733	+5.77%	47,400	-	+7.01%
03/27	668	695	668	693	+2.67%	9,100	-	+1.91%
03/26	699	699	675	675	-0.59%	4,800	-	-0.3%
03/25	671	689	671	679	+1.19%	4,100	-	+0.59%
03/24	665	676	665	671	+0.9%	6,800	-	-0.15%
03/23	668	674	632	665	-5.67%	28,600	-	-0.75%
03/19	707	722	705	705	+0.57%	17,300	-	+5.54%
03/18	713	713	695	701	-2.37%	15,100	-	+5.41%
03/17	716	719	693	718	-1.78%	26,400	-	+8.46%
03/16	725	771	705	731	+0.69%	33,200	-	+11.09%
03/13	762	795	725	726	-0.82%	46,000	-	+11.01%
03/12	711	759	711	732	+3.24%	56,300	-	+12.62%
03/11	699	716	673	709	+3.81%	28,100	-	+9.75%
03/10	713	713	655	683	-6.18%	36,000	-	+6.39%
03/09	700	780	685	728	+6.28%	107,500	-	+13.57%
03/06	699	699	675	685	-2%	16,800	-	+7.37%
03/05	664	699	664	699	+2.19%	35,500	-	+9.73%
03/04	675	690	661	684	+4.43%	76,700	-	+7.72%
03/03	659	665	655	655	-0.61%	12,300	-	+3.48%
03/02	648	665	646	659	+2.01%	31,800	-	+4.11%
02/27	648	648	632	646	0%	6,700	-	+2.22%
02/26	645	646	639	646	+1.1%	15,500	-	+2.05%
02/25	634	639	625	639	+0.79%	9,800	-	+0.95%
02/24	619	634	612	634	+1.44%	5,700	-	+0.16%
02/20	625	640	621	625	+0.81%	23,800	-	-1.42%
02/19	620	623	616	620	+0.98%	3,900	-	-2.36%
02/18	614	614	608	614	-0.16%	2,700	-	-3.61%
02/17	617	617	607	615	-0.32%	4,700	-	-3.76%
02/16	608	618	608	617	+1.65%	1,500	-	-3.59%
02/13	620	620	605	607	-3.04%	3,100	-	-5.3%
02/12	621	626	620	626	-0.48%	47,400	-	-2.49%
02/10	636	636	621	629	+0.16%	5,600	-	-2.48%
02/09	630	635	622	628	+1.13%	15,900	-	-2.64%
02/06	608	622	577	621	-0.16%	16,700	-	-3.57%
02/05	637	637	615	622	-2.51%	15,500	-	-3.72%
02/04	640	640	630	638	+1.27%	3,500	-	-1.09%
02/03	614	641	614	630	+3.62%	8,100	-	-2.17%
02/02	635	635	606	608	-5.3%	32,700	-	-5.44%
01/30	679	679	639	642	-4.04%	51,400	-	-0.16%
01/29	670	670	652	669	+2.14%	18,700	-	+4.37%
01/28	657	660	640	655	+2.66%	18,300	-	+2.66%
01/27	649	650	638	638	-0.16%	8,800	-	+0.31%
01/26	665	665	639	639	-2.29%	35,700	-	+0.79%
01/23	651	657	647	654	+1.08%	7,900	-	+3.65%
01/22	658	658	645	647	-0.61%	9,600	-	+2.86%
01/21	655	655	640	651	-0.61%	15,600	-	+3.83%
01/20	653	655	645	655	+0.46%	11,500	-	+4.97%
01/19	657	657	649	652	+0.46%	13,400	-	+4.82%
01/16	655	660	648	649	-1.37%	14,100	-	+4.85%
01/15	658	665	650	658	0%	15,600	-	+6.65%
01/14	670	679	652	658	-0.45%	36,700	-	+7.17%
01/13	660	666	633	661	+2.01%	46,100	-	+8.18%
01/09	640	655	630	648	+1.25%	27,700	-	+6.4%
01/08	680	680	625	640	-0.16%	67,400	-	+5.61%
01/07	710	779	638	641	-5.74%	111,800	-	+6.13%
01/06	660	680	647	680	+6.58%	28,900	-	+12.96%
01/05	627	638	615	638	+5.11%	14,100	-	+6.69%
2025
12/30	642	642	606	607	-8.31%	26,900	-	+1.85%
12/29	620	706	615	662	+9.24%	30,000	-	+11.45%
12/26	610	610	603	606	+0.17%	5,000	-	+2.54%
12/25	612	612	604	605	-0.33%	4,200	-	+2.54%
12/24	604	610	588	607	+0.83%	15,400	-	+3.23%
12/23	610	610	600	602	-2.11%	5,000	-	+2.73%
12/22	600	620	600	615	+3.71%	54,400	-	+5.13%
12/19	592	593	592	593	+0.17%	1,200	-	+1.54%
12/18	590	592	588	592	+0.68%	1,700	-	+1.54%
12/17	568	588	562	588	+1.73%	2,700	-	+0.86%
12/16	592	592	577	578	-2.03%	4,000	-	-0.69%
12/15	591	591	581	590	-0.51%	400	-	+1.37%
12/12	587	593	587	593	+2.24%	600	-	+2.07%
12/11	595	595	580	580	-2.85%	600	-	-0.17%
12/10	579	597	579	597	+1.36%	2,700	-	+2.93%
12/09	580	589	561	589	-0.17%	3,700	-	+1.55%
12/08	595	595	590	590	-0.67%	1,300	-	+1.9%
12/05	595	595	584	594	+1.02%	500	-	+2.77%
12/04	593	593	585	588	-0.84%	700	-	+1.73%
12/03	578	593	578	593	+0.85%	2,200	-	+2.77%
12/02	597	597	588	588	-0.17%	500	-	+2.08%
12/01	583	597	583	589	+0.34%	8,400	-	+2.26%
11/28	587	587	567	587	+0.69%	300	-	+2.26%
11/27	583	585	580	583	+1.75%	1,200	-	+1.75%

WisdomTree アルミニウム上場投信（1692）の株価チャート

株価

4/24

乖離率

2025/11/27～2026/04/24

株価推移

株式

チャート