WisdomTree アルミニウム上場投信（1692）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/21

前日 (8/20): 692
始値: 682
高値: 685
安値: 680
終値 -1.73%: 680
出来高 +12.5%: 900

乖離率

株価（5日） 移動平均値: -1.31%
689
株価（25日） 移動平均値: -1.16%
688
出来高（5日） 移動平均値: -18.18%
1,100

2026/03/27～2026/08/21

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
08/21	682	685	680	680	-1.73%	900	-	-1.16%
08/20	692	692	682	692	+1.47%	800	-	+0.44%
08/19	692	692	682	682	-1.59%	1,700	-	-1.16%
08/18	698	708	693	693	-0.72%	1,200	-	+0.43%
08/17	698	698	698	698	+1.45%	900	-	+1.01%
08/14	694	694	688	688	-0.86%	1,300	-	-0.29%
08/13	695	698	690	694	-0.86%	800	-	+0.58%
08/12	700	706	700	700	+1.45%	3,200	-	+1.6%
08/10	687	694	687	690	+0.44%	5,000	-	+0.29%
08/07	675	687	675	687	+2.84%	3,800	-	-0.15%
08/06	693	693	668	668	-3.05%	4,300	-	-2.77%
08/05	678	689	670	689	+0.58%	3,200	-	+0.15%
08/04	696	696	678	685	-1.86%	700	-	-0.29%
08/03	675	698	668	698	+0.14%	1,300	-	+1.75%
07/31	688	698	685	697	+2.65%	1,600	-	+1.75%
07/30	679	693	675	679	+0.89%	5,700	-	-0.73%
07/29	674	688	657	673	-0.15%	5,100	-	-1.46%
07/28	659	674	656	674	-2.18%	23,700	-	-1.46%
07/27	696	696	689	689	-2.96%	2,100	-	+0.44%
07/24	690	710	690	710	+1.87%	500	-	+3.35%
07/23	716	716	695	697	+0.87%	4,200	-	+1.6%
07/22	690	691	680	691	+2.83%	2,700	-	+0.58%
07/21	675	675	664	672	-1.9%	2,200	-	-2.33%
07/17	689	689	685	685	-2%	3,000	-	-0.87%
07/16	697	699	687	699	-0.99%	2,800	-	+0.72%
07/15	708	708	703	706	+1.15%	700	-	+1.44%
07/14	690	698	690	698	+1.16%	700	-	+0.14%
07/13	700	702	690	690	-2.82%	3,400	-	-1.29%
07/10	690	710	685	710	+2.9%	5,100	-	+1.14%
07/09	690	700	690	690	+1.02%	1,200	-	-2.13%
07/08	690	690	683	683	+1.94%	1,800	-	-3.67%
07/07	670	670	670	670	-1.47%	500	-	-6.03%
07/06	680	680	680	680	+0.44%	400	-	-5.42%
07/03	670	677	669	677	+0.3%	2,000	-	-6.36%
07/02	679	679	665	675	-0.59%	700	-	-7.15%
07/01	663	690	663	679	+2.26%	2,700	-	-7.11%
06/30	673	674	663	664	+0.15%	1,100	-	-9.66%
06/29	683	683	663	663	-1.49%	1,100	-	-10.28%
06/26	684	684	655	673	+0.15%	6,400	-	-9.42%
06/25	657	672	652	672	+2.6%	13,000	-	-10.04%
06/24	700	704	655	655	-7.09%	8,000	-	-12.78%
06/23	718	719	698	705	-1.4%	4,000	-	-6.62%
06/22	714	715	707	715	+1.56%	3,200	-	-5.55%
06/19	705	720	701	704	-0.14%	4,900	-	-7.25%
06/18	721	729	701	705	-2.08%	5,300	-	-7.36%
06/17	693	724	693	720	+2.13%	12,000	-	-5.64%
06/16	730	730	702	705	-5.24%	22,000	-	-7.84%
06/15	737	767	737	744	-2.87%	8,500	-	-2.87%
06/12	746	766	746	766	+2.68%	2,900	-	0%
06/11	736	746	726	746	+1.36%	3,000	-	-2.36%
06/10	749	755	735	736	-1.74%	4,100	-	-3.54%
06/09	784	784	725	749	-2.6%	14,300	-	-1.96%
06/08	760	793	740	769	-0.52%	12,800	-	+0.79%
06/05	790	799	769	773	-2.15%	17,000	-	+1.31%
06/04	809	815	790	790	-1.37%	10,000	-	+3.54%
06/03	809	840	801	801	-0.99%	18,600	-	+5.12%
06/02	790	824	789	809	+3.19%	31,500	-	+6.45%
06/01	777	790	777	784	+1.03%	8,500	-	+3.43%
05/29	775	788	773	776	+0.78%	7,000	-	+2.51%
05/28	787	787	769	770	-1.41%	9,300	-	+1.85%
05/27	769	788	769	781	+1.03%	9,100	-	+3.44%
05/26	761	781	761	773	+1.05%	11,300	-	+2.38%
05/25	764	778	764	765	-0.52%	13,100	-	+1.46%
05/22	762	778	759	769	+0.39%	7,000	-	+2.12%
05/21	768	770	754	766	+0.92%	9,200	-	+1.73%
05/20	766	766	752	759	+0.4%	10,900	-	+0.93%
05/19	749	758	739	756	+0.4%	9,100	-	+0.8%
05/18	757	785	749	753	-0.4%	15,600	-	+0.53%
05/15	782	798	756	756	-1.43%	12,000	-	+0.93%
05/14	760	768	760	767	+2.13%	13,200	-	+2.54%
05/13	746	757	746	751	+0.67%	11,000	-	+0.54%
05/12	757	757	741	746	+1.5%	12,300	-	0%
05/11	742	742	730	735	+0.41%	7,000	-	-1.34%
05/08	722	737	722	732	+1.67%	6,400	-	-1.74%
05/07	740	740	707	720	-2.7%	25,200	-	-3.36%
05/01	732	745	723	740	-0.13%	9,600	-	-0.54%
04/30	758	763	740	741	-2.24%	11,500	-	-0.13%
04/28	770	787	751	758	-1.56%	23,600	-	+2.57%
04/27	775	800	760	770	+0.26%	18,100	-	+4.62%
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%

WisdomTree アルミニウム上場投信（1692）の株価チャート

株価

8/21

乖離率

2026/03/27～2026/08/21

株価推移

株式

チャート