WisdomTree 銅上場投信（1693）の株価チャート
株価
3/9
- 前日 (3/6)
- 8,006
- 始値
- 7,785
- 高値
- 7,974
- 安値
- 7,778
- 終値 -0.71%
- 7,949
- 出来高 +139.49%
- 31,660
乖離率
- 株価（5日）
移動平均値 - -0.86%
8,018 - 株価（25日）
移動平均値 - -0.46%
7,986 - 出来高（5日）
移動平均値 - +15.69%
27,366
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 | 7,785 | 7,974 | 7,778 | 7,949 | -0.71% | 31,660 | - | -0.46% |
| 03/06 | 7,980 | 8,033 | 7,948 | 8,006 | +0.36% | 13,220 | - | -0.04% |
| 03/05 | 8,048 | 8,084 | 7,950 | 7,977 | -0.87% | 21,780 | - | -0.37% |
| 03/04 | 8,000 | 8,099 | 7,961 | 8,047 | -0.79% | 40,680 | - | +0.45% |
| 03/03 | 8,155 | 8,199 | 8,052 | 8,111 | -1.82% | 29,490 | - | +1.29% |
| 03/02 | 8,250 | 8,261 | 8,130 | 8,261 | +0.45% | 33,410 | - | +3.16% |
| 02/27 | 8,160 | 8,224 | 8,101 | 8,224 | +0.75% | 34,010 | - | +2.8% |
| 02/26 | 8,191 | 8,191 | 8,135 | 8,163 | +0.41% | 18,300 | - | +2.06% |
| 02/25 | 8,055 | 8,137 | 8,049 | 8,130 | +1.26% | 28,250 | - | +1.6% |
| 02/24 | 7,869 | 8,030 | 7,850 | 8,029 | +2.32% | 31,560 | - | +0.19% |
| 02/20 | 7,800 | 7,857 | 7,788 | 7,847 | +0.08% | 12,580 | - | -2.25% |
| 02/19 | 7,827 | 7,869 | 7,795 | 7,841 | +2.48% | 40,940 | - | -2.6% |
| 02/18 | 7,600 | 7,689 | 7,600 | 7,651 | +0.16% | 20,230 | - | -5.34% |
| 02/17 | 7,741 | 7,750 | 7,613 | 7,639 | -1.43% | 20,290 | - | -5.8% |
| 02/16 | 7,708 | 7,767 | 7,701 | 7,750 | -0.35% | 26,860 | - | -4.64% |
| 02/13 | 7,800 | 7,838 | 7,710 | 7,777 | -2.98% | 36,250 | - | -4.46% |
| 02/12 | 8,038 | 8,040 | 7,965 | 8,016 | -0.12% | 31,800 | - | -1.84% |
| 02/10 | 8,139 | 8,141 | 8,001 | 8,026 | -0.41% | 28,990 | - | -2% |
| 02/09 | 8,196 | 8,196 | 7,998 | 8,059 | +1.56% | 56,090 | - | -1.64% |
| 02/06 | 7,743 | 7,959 | 7,650 | 7,935 | -1.17% | 61,530 | - | -3% |
| 02/05 | 8,239 | 8,240 | 7,936 | 8,029 | -2.6% | 66,850 | - | -1.83% |
| 02/04 | 8,268 | 8,336 | 8,243 | 8,243 | +0.57% | 108,650 | - | +0.86% |
| 02/03 | 7,975 | 8,196 | 7,959 | 8,196 | +8.36% | 88,530 | - | +0.59% |
| 02/02 | 7,900 | 8,040 | 7,550 | 7,564 | -7.51% | 204,630 | - | -6.92% |
| 01/30 | 8,804 | 8,999 | 7,995 | 8,178 | -3.96% | 333,450 | - | +0.68% |
| 01/29 | 8,067 | 8,552 | 8,001 | 8,515 | +6.8% | 219,490 | - | +5.14% |
| 01/28 | 7,999 | 8,049 | 7,906 | 7,973 | -1.07% | 92,610 | - | -1.05% |
| 01/27 | 8,034 | 8,169 | 7,980 | 8,059 | +0.86% | 105,590 | - | +0.34% |
| 01/26 | 8,229 | 8,229 | 7,950 | 7,990 | -1.56% | 178,720 | - | -0.16% |
| 01/23 | 8,040 | 8,148 | 8,040 | 8,117 | +0.71% | 56,880 | - | +1.82% |
| 01/22 | 8,080 | 8,098 | 7,970 | 8,060 | -1.23% | 83,930 | - | +1.51% |
| 01/21 | 8,150 | 8,245 | 8,076 | 8,160 | -1.4% | 103,520 | - | +3.06% |
| 01/20 | 8,390 | 8,399 | 8,160 | 8,276 | -1.72% | 129,370 | - | +4.97% |
| 01/19 | 8,593 | 8,593 | 8,148 | 8,421 | +0.37% | 152,410 | - | +7.31% |
| 01/16 | 8,450 | 8,538 | 8,331 | 8,390 | +0.18% | 116,960 | - | +7.54% |
| 01/15 | 8,695 | 8,700 | 8,200 | 8,375 | -3.4% | 102,330 | - | +7.88% |
| 01/14 | 8,380 | 8,670 | 8,362 | 8,670 | +4.24% | 68,010 | - | +12.26% |
| 01/13 | 8,233 | 8,370 | 8,233 | 8,317 | +2.89% | 71,550 | - | +8.46% |
| 01/09 | 8,000 | 8,083 | 7,889 | 8,083 | +0.17% | 71,480 | - | +6.06% |
| 01/08 | 8,300 | 8,301 | 8,010 | 8,069 | -4.38% | 88,470 | - | +6.42% |
| 01/07 | 8,898 | 8,999 | 8,300 | 8,439 | -1.87% | 151,540 | - | +11.82% |
| 01/06 | 8,500 | 8,660 | 8,200 | 8,600 | +6.23% | 95,580 | - | +14.8% |
| 01/05 | 7,999 | 8,096 | 7,822 | 8,096 | +4.45% | 48,390 | - | +8.99% |
| 2025 |
| 12/30 | 7,599 | 7,823 | 7,592 | 7,751 | -2.07% | 84,380 | - | +4.98% |
| 12/29 | 8,028 | 8,499 | 7,874 | 7,915 | +0.47% | 131,330 | - | +7.64% |
| 12/26 | 7,681 | 7,878 | 7,652 | 7,878 | +3.6% | 60,300 | - | +7.74% |
| 12/25 | 7,650 | 7,680 | 7,590 | 7,604 | -0.6% | 28,400 | - | +4.51% |
| 12/24 | 7,620 | 7,650 | 7,567 | 7,650 | +2.04% | 53,740 | - | +5.58% |
| 12/23 | 7,552 | 7,552 | 7,473 | 7,497 | -1% | 36,870 | - | +3.95% |
| 12/22 | 7,567 | 7,615 | 7,536 | 7,573 | +1.26% | 41,860 | - | +5.37% |
| 12/19 | 7,369 | 7,490 | 7,355 | 7,479 | +1.98% | 19,590 | - | +4.44% |
| 12/18 | 7,363 | 7,366 | 7,302 | 7,334 | +0.15% | 23,870 | - | +2.67% |
| 12/17 | 7,247 | 7,356 | 7,233 | 7,323 | +1.29% | 29,540 | - | +2.76% |
| 12/16 | 7,315 | 7,317 | 7,186 | 7,230 | -1.22% | 15,920 | - | +1.69% |
| 12/15 | 7,356 | 7,390 | 7,280 | 7,319 | -2.49% | 28,950 | - | +3.17% |
| 12/12 | 7,442 | 7,506 | 7,410 | 7,506 | +2.6% | 28,790 | - | +6.17% |
| 12/11 | 7,348 | 7,390 | 7,290 | 7,316 | -0.44% | 21,160 | - | +3.88% |
| 12/10 | 7,286 | 7,368 | 7,286 | 7,348 | +0.92% | 14,790 | - | +4.7% |
| 12/09 | 7,384 | 7,391 | 7,270 | 7,281 | -1.87% | 13,820 | - | +4.1% |
| 12/08 | 7,480 | 7,480 | 7,315 | 7,420 | +0.64% | 16,940 | - | +6.33% |
| 12/05 | 7,244 | 7,389 | 7,224 | 7,373 | +1.18% | 21,540 | - | +5.93% |
| 12/04 | 7,276 | 7,344 | 7,275 | 7,287 | +1.84% | 20,460 | - | +4.92% |
| 12/03 | 7,135 | 7,178 | 7,129 | 7,155 | +0.56% | 6,720 | - | +3.29% |
| 12/02 | 7,125 | 7,146 | 7,086 | 7,115 | -0.88% | 7,250 | - | +2.79% |
| 12/01 | 7,180 | 7,249 | 7,160 | 7,178 | +1.92% | 19,210 | - | +3.82% |
| 11/28 | 7,035 | 7,050 | 7,029 | 7,043 | +0.23% | 4,590 | - | +2.12% |
| 11/27 | 7,066 | 7,078 | 7,027 | 7,027 | +0.83% | 8,840 | - | +2.11% |
| 11/26 | 6,946 | 6,980 | 6,944 | 6,969 | -0.57% | 4,820 | - | +1.47% |
| 11/25 | 6,948 | 7,016 | 6,929 | 7,009 | +1.64% | 7,710 | - | +2.25% |
| 11/21 | 6,889 | 6,914 | 6,846 | 6,896 | -1.09% | 6,050 | - | +0.88% |
| 11/20 | 6,999 | 7,015 | 6,963 | 6,972 | +1.87% | 17,710 | - | +2.15% |
| 11/19 | 6,822 | 6,861 | 6,803 | 6,844 | +0.5% | 6,680 | - | +0.43% |
| 11/18 | 6,842 | 6,852 | 6,750 | 6,810 | -0.9% | 15,660 | - | +0.04% |
| 11/17 | 6,897 | 6,899 | 6,859 | 6,872 | -0.78% | 18,280 | - | +0.93% |
| 11/14 | 6,905 | 6,935 | 6,882 | 6,926 | -1.45% | 16,380 | - | +1.67% |
| 11/13 | 6,938 | 7,028 | 6,938 | 7,028 | +1.77% | 12,950 | - | +3.2% |
| 11/12 | 6,910 | 6,923 | 6,876 | 6,906 | -0.06% | 11,660 | - | +1.6% |
| 11/11 | 6,940 | 6,940 | 6,884 | 6,910 | +1.2% | 15,260 | - | +1.78% |
| 11/10 | 6,764 | 6,856 | 6,738 | 6,828 | +1.35% | 7,400 | - | +0.84% |
| 11/07 | 6,716 | 6,740 | 6,697 | 6,737 | -1.16% | 8,760 | - | -0.22% |
| 11/06 | 6,781 | 6,816 | 6,756 | 6,816 | +1.58% | 5,620 | - | +1.23% |
| 11/05 | 6,654 | 6,725 | 6,621 | 6,710 | -0.27% | 24,780 | - | -0.09% |
| 11/04 | 6,856 | 6,890 | 6,728 | 6,728 | -2.39% | 13,480 | - | +0.43% |
| 10/31 | 6,915 | 6,942 | 6,880 | 6,893 | -1.22% | 17,330 | - | +3.16% |
| 10/30 | 7,004 | 7,041 | 6,942 | 6,978 | -0.07% | 23,990 | - | +4.74% |
| 10/29 | 6,926 | 6,988 | 6,905 | 6,983 | +2.11% | 18,570 | - | +5.42% |
| 10/28 | 6,944 | 6,957 | 6,818 | 6,839 | -2.7% | 34,920 | - | +3.86% |
| 10/27 | 7,026 | 7,059 | 6,970 | 7,029 | +1.62% | 37,560 | - | +7.3% |
| 10/24 | 6,820 | 6,917 | 6,811 | 6,917 | +2.55% | 24,830 | - | +6.28% |
| 10/23 | 6,662 | 6,745 | 6,655 | 6,745 | +1.15% | 19,420 | - | +4.23% |
| 10/22 | 6,604 | 6,673 | 6,563 | 6,668 | -0.12% | 21,480 | - | +3.49% |
| 10/21 | 6,714 | 6,722 | 6,661 | 6,676 | +0.33% | 16,900 | - | +4% |
| 10/20 | 6,644 | 6,719 | 6,601 | 6,654 | +1.95% | 27,540 | - | +4.12% |
| 10/17 | 6,586 | 6,633 | 6,517 | 6,527 | -1.4% | 30,710 | - | +2.59% |
| 10/16 | 6,600 | 6,625 | 6,571 | 6,620 | -1.69% | 28,300 | - | +4.47% |
| 10/15 | 6,694 | 6,743 | 6,666 | 6,734 | +1.22% | 21,740 | - | +6.72% |
| 10/14 | 6,918 | 6,937 | 6,608 | 6,653 | -2.96% | 54,060 | - | +5.94% |
| 10/10 | 6,950 | 6,950 | 6,822 | 6,856 | -1.18% | 19,380 | - | +9.68% |
| 10/09 | 6,830 | 6,947 | 6,780 | 6,938 | +0.99% | 20,570 | - | +11.58% |
| 10/08 | 6,820 | 6,870 | 6,793 | 6,870 | +2.26% | 24,610 | - | +11.2% |
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。
