KabuInsight

ウィズダムツリー・メタル・セキュリティーズ・リミテッド　ＷｉｓｄｏｍＴｒｅｅ　金上場投資信託

1672
その他/その他/WisdomTree Physical Gold Individual Securities
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1375,430.076,050.075,210.075,320.0+74843.5+15706.26%1,604
2026-03-12476.5476.5476.5476.5-74583.5-99.37%—
2026-03-0575,340.075,640.074,870.075,060.0-70.0-0.09%756
2026-03-0474,900.075,900.074,770.075,130.0-2550.0-3.28%1,778
2026-03-0378,130.078,670.077,100.077,680.0-670.0-0.86%1,803
2026-03-0278,210.078,350.077,060.078,350.0+3140.0+4.17%2,472
2026-02-2775,280.075,280.074,780.075,210.0-70.0-0.09%569
2026-02-2675,200.075,310.074,800.075,280.0+250.0+0.33%1,250
2026-02-2574,550.075,290.074,390.075,030.0+540.0+0.72%930
2026-02-2474,980.075,350.074,130.074,490.0+2050.0+2.83%2,418
2026-02-2072,000.072,440.071,710.072,440.0+440.0+0.61%513
2026-02-1971,440.072,190.071,240.072,000.0+1690.0+2.40%1,087
2026-02-1869,000.070,460.069,000.070,310.0+770.0+1.11%2,189
2026-02-1771,270.071,270.069,010.069,540.0-1460.0-2.06%1,651
2026-02-1671,280.071,600.070,640.071,000.0+520.0+0.74%1,409
2026-02-1369,740.071,050.069,740.070,480.0-1600.0-2.22%1,565
2026-02-1272,280.072,400.071,530.072,080.0-530.0-0.73%2,030
2026-02-1072,930.073,260.072,250.072,610.0-370.0-0.51%1,379
2026-02-0973,330.073,500.072,340.072,980.0+2050.0+2.89%3,311
2026-02-0668,540.071,390.067,810.070,930.0-1020.0-1.42%2,486
2026-02-0573,320.073,320.070,400.071,950.0-1490.0-2.03%3,062
2026-02-0471,860.073,930.071,590.073,440.0+3080.0+4.38%5,176
2026-02-0368,810.070,360.068,810.070,360.0+5550.0+8.56%5,062
2026-02-0269,080.070,610.064,400.064,810.0-9390.0-12.65%13,547
2026-01-3078,210.078,270.073,350.074,200.0-5500.0-6.90%9,360
2026-01-2978,000.079,860.077,570.079,700.0+5170.0+6.94%5,823
2026-01-2873,320.074,780.073,150.074,530.0+1450.0+1.98%2,861
2026-01-2772,700.073,100.071,870.073,080.0+280.0+0.38%2,208
2026-01-2672,830.073,260.072,330.072,800.0-480.0-0.66%2,830
2026-01-2374,440.075,000.072,860.073,280.0+1840.0+2.58%1,725
2026-01-2271,120.071,550.070,330.071,440.0-320.0-0.45%2,062
2026-01-2170,220.071,770.070,110.071,760.0+2430.0+3.50%2,203
2026-01-2068,620.069,390.068,350.069,330.0+880.0+1.29%1,284
2026-01-1968,250.069,210.068,160.068,450.0+640.0+0.94%1,547
2026-01-1667,930.068,000.067,530.067,810.0-30.0-0.04%404
2026-01-1568,300.068,600.067,520.067,840.0-760.0-1.11%1,938
2026-01-1468,660.068,660.068,090.068,600.0+940.0+1.39%893
2026-01-1367,390.067,850.067,350.067,660.0+2270.0+3.47%2,569
2026-01-0965,360.065,410.064,970.065,390.0+1030.0+1.60%623
2026-01-0864,970.065,120.064,210.064,360.0-390.0-0.60%701
2026-01-0765,390.065,640.064,630.064,750.0-80.0-0.12%1,750
2026-01-0665,100.065,190.064,390.064,830.0+180.0+0.28%1,757
2026-01-0564,460.064,750.064,070.064,650.0+700.0+1.09%1,405
2025-12-3063,650.063,960.062,790.063,950.0-1690.0-2.57%2,104
2025-12-2965,980.065,980.065,160.065,640.0+90.0+0.14%798
2025-12-2665,430.065,920.065,150.065,550.0+210.0+0.32%1,071
2025-12-2565,310.065,510.065,110.065,340.0-290.0-0.44%1,066
2025-12-2466,080.066,080.065,320.065,630.0+90.0+0.14%2,024
2025-12-2365,740.065,740.064,970.065,540.0+1060.0+1.64%1,664
2025-12-2264,420.064,490.063,810.064,480.0+1760.0+2.81%1,316
2025-12-1963,000.063,390.062,300.062,720.0-100.0-0.16%1,370
2025-12-1863,000.063,000.062,560.062,820.0+270.0+0.43%1,078
2025-12-1762,000.062,650.061,960.062,550.0+940.0+1.53%724
2025-12-1662,030.062,260.061,510.061,610.0-990.0-1.58%800
2025-12-1562,300.062,750.062,300.062,600.0+630.0+1.02%695
2025-12-1261,710.061,970.061,620.061,970.0+820.0+1.34%685
2025-12-1161,290.061,420.060,950.061,150.0-190.0-0.31%643
2025-12-1061,410.061,410.061,150.061,340.0+700.0+1.15%495
2025-12-0960,660.060,820.060,520.060,640.0-180.0-0.30%448
2025-12-0860,780.060,820.060,440.060,820.0+30.0+0.05%523
2025-12-0560,700.060,890.060,410.060,790.0+390.0+0.65%314
2025-12-0460,700.060,890.060,330.060,400.0-560.0-0.92%547
2025-12-0360,970.061,220.060,880.060,960.0+20.0+0.03%261
2025-12-0261,400.061,400.060,640.060,940.0-320.0-0.52%1,078
2025-12-0161,180.061,570.061,000.061,260.0+460.0+0.76%1,343
2025-11-2860,600.060,980.060,450.060,800.0+490.0+0.81%724
2025-11-2760,410.060,760.060,120.060,310.0-30.0-0.05%518
2025-11-2660,060.060,480.060,010.060,340.0-20.0-0.03%387
2025-11-2560,340.060,460.060,100.060,360.0+1310.0+2.22%913
2025-11-2159,570.059,780.059,050.059,050.0-400.0-0.67%383
2025-11-2059,890.059,990.059,130.059,450.0+320.0+0.54%775
2025-11-1958,840.059,180.058,620.059,130.0+1290.0+2.23%878
2025-11-1858,170.058,340.057,760.057,840.0-600.0-1.03%965
2025-11-1759,000.059,000.058,270.058,440.0-1560.0-2.60%1,465
2025-11-1459,820.060,470.059,820.060,000.0-630.0-1.04%1,369
2025-11-1360,160.060,690.060,160.060,630.0+1470.0+2.48%1,713
2025-11-1259,380.059,460.058,950.059,160.0-190.0-0.32%1,247
2025-11-1159,080.059,500.058,990.059,350.0+1070.0+1.84%1,773
2025-11-1057,670.058,300.057,350.058,280.0+1230.0+2.16%1,005
2025-11-0756,980.057,050.056,660.057,050.0-20.0-0.04%434
2025-11-0656,830.057,150.056,750.057,070.0+400.0+0.71%794
2025-11-0556,220.056,790.056,090.056,670.0-460.0-0.81%1,187
2025-11-0457,700.058,370.056,820.057,130.0-410.0-0.71%1,073
2025-10-3157,760.057,770.057,220.057,540.0+1090.0+1.93%911
2025-10-3056,600.056,600.055,800.056,450.0+120.0+0.21%1,534
2025-10-2955,920.056,440.055,920.056,330.0+470.0+0.84%1,426
2025-10-2856,800.057,030.055,860.055,860.0-2310.0-3.97%2,817
2025-10-2757,980.058,230.057,690.058,170.0-330.0-0.56%1,895
2025-10-2357,760.058,600.057,600.058,500.0+90.0+0.15%3,821
2025-10-2257,160.058,820.056,590.058,410.0-2580.0-4.23%5,277
2025-10-2161,140.061,340.060,760.060,990.0+1630.0+2.75%1,666
2025-10-2059,530.060,320.059,230.059,360.0-1570.0-2.58%3,115
2025-10-1760,760.061,480.059,900.060,930.0+1560.0+2.63%4,056
2025-10-1659,960.059,960.058,980.059,370.0+360.0+0.61%2,624
2025-10-1559,110.059,380.058,340.059,010.0+900.0+1.55%2,343
2025-10-1458,500.059,410.057,780.058,110.0+1590.0+2.81%4,479
2025-10-1056,800.056,980.056,110.056,520.0-900.0-1.57%3,436
2025-10-0957,490.057,500.056,950.057,420.0+170.0+0.30%3,252
2025-10-0856,530.057,250.056,530.057,250.0+1650.0+2.97%2,528
2025-10-0755,550.055,720.055,420.055,600.0+700.0+1.28%2,931
2025-10-0654,350.055,170.054,290.054,900.0+1920.0+3.62%3,142
2025-10-0353,360.053,360.052,800.052,980.0-90.0-0.17%898
2025-10-0252,890.053,100.052,770.053,070.0+60.0+0.11%1,567
2025-10-0153,320.053,340.053,000.053,010.0-310.0-0.58%1,501
2025-09-3053,160.053,490.053,030.053,320.0+400.0+0.76%1,289
2025-09-2952,390.052,960.052,370.052,920.0+620.0+1.19%2,056
2025-09-2652,020.052,300.052,020.052,300.0+400.0+0.77%1,549
2025-09-2551,980.051,980.051,610.051,900.0-40.0-0.08%1,126
2025-09-2451,780.051,980.051,620.051,940.0+910.0+1.78%2,015
2025-09-2250,660.051,100.050,660.051,030.0+890.0+1.78%1,058
2025-09-1950,090.050,300.050,080.050,140.0+230.0+0.46%866
2025-09-1850,170.050,190.049,840.049,910.0-280.0-0.56%1,336
2025-09-1750,400.050,410.050,100.050,190.0-270.0-0.54%1,704
2025-09-1650,450.050,600.050,380.050,460.0+330.0+0.66%1,173
2025-09-1249,750.050,240.049,750.050,130.0+190.0+0.38%1,412
2025-09-1150,000.050,070.049,820.049,940.0-90.0-0.18%1,112
2025-09-1049,860.050,030.049,730.050,030.0+250.0+0.50%808
2025-09-0949,940.050,110.049,780.049,780.0+240.0+0.48%1,473
2025-09-0849,580.049,680.049,330.049,540.0+540.0+1.10%3,550
2025-09-0549,150.049,150.048,950.049,000.0——567

直近120営業日分を表示