ウィズダムツリー・コモディティ・セキュリティーズ・リミテッド ＷｉｓｄｏｍＴｒｅｅ アルミニウム上場投資信託
1692その他/その他/WisdomTree Aluminium
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 762.0 | 794.9 | 725.0 | 725.9 | +721.3 | +15578.19% | 46,000 |
| 2026-03-12 | 4.6 | 4.6 | 4.6 | 4.6 | -694.6 | -99.34% | — |
| 2026-03-05 | 664.0 | 699.4 | 664.0 | 699.2 | +15.2 | +2.22% | 35,500 |
| 2026-03-04 | 675.0 | 690.0 | 661.0 | 684.0 | +29.0 | +4.43% | 76,700 |
| 2026-03-03 | 659.4 | 665.0 | 655.0 | 655.0 | -4.4 | -0.67% | 12,300 |
| 2026-03-02 | 648.0 | 665.0 | 646.0 | 659.4 | +13.6 | +2.11% | 31,800 |
| 2026-02-27 | 647.9 | 648.0 | 632.0 | 645.8 | 0.0 | 0.00% | 6,700 |
| 2026-02-26 | 644.9 | 646.0 | 639.0 | 645.8 | +6.8 | +1.06% | 15,500 |
| 2026-02-25 | 634.0 | 639.0 | 624.7 | 639.0 | +5.0 | +0.79% | 9,800 |
| 2026-02-24 | 618.8 | 634.0 | 612.0 | 634.0 | +8.8 | +1.41% | 5,700 |
| 2026-02-20 | 624.9 | 640.0 | 620.7 | 625.2 | +5.3 | +0.85% | 23,800 |
| 2026-02-19 | 620.0 | 622.5 | 616.4 | 619.9 | +5.6 | +0.91% | 3,900 |
| 2026-02-18 | 614.4 | 614.4 | 607.9 | 614.3 | -0.3 | -0.05% | 2,700 |
| 2026-02-17 | 616.9 | 616.9 | 607.2 | 614.6 | -2.4 | -0.39% | 4,700 |
| 2026-02-16 | 607.7 | 617.7 | 607.7 | 617.0 | +9.9 | +1.63% | 1,500 |
| 2026-02-13 | 620.1 | 620.1 | 605.1 | 607.1 | -19.3 | -3.08% | 3,100 |
| 2026-02-12 | 621.0 | 626.4 | 620.1 | 626.4 | -2.6 | -0.41% | 47,400 |
| 2026-02-10 | 635.8 | 635.9 | 620.5 | 629.0 | +1.0 | +0.16% | 5,600 |
| 2026-02-09 | 630.0 | 635.1 | 621.7 | 628.0 | +7.3 | +1.18% | 15,900 |
| 2026-02-06 | 608.4 | 622.2 | 576.5 | 620.7 | -1.7 | -0.27% | 16,700 |
| 2026-02-05 | 637.3 | 637.3 | 615.4 | 622.4 | -15.2 | -2.38% | 15,500 |
| 2026-02-04 | 640.0 | 640.0 | 630.0 | 637.6 | +7.6 | +1.21% | 3,500 |
| 2026-02-03 | 614.0 | 640.9 | 614.0 | 630.0 | +22.1 | +3.64% | 8,100 |
| 2026-02-02 | 635.0 | 635.0 | 606.0 | 607.9 | -34.1 | -5.31% | 32,700 |
| 2026-01-30 | 678.5 | 678.5 | 638.5 | 642.0 | -26.5 | -3.96% | 51,400 |
| 2026-01-29 | 669.9 | 670.0 | 651.8 | 668.5 | +13.3 | +2.03% | 18,700 |
| 2026-01-28 | 656.9 | 659.9 | 640.2 | 655.2 | +17.2 | +2.70% | 18,300 |
| 2026-01-27 | 648.8 | 650.0 | 637.9 | 638.0 | -0.8 | -0.13% | 8,800 |
| 2026-01-26 | 664.9 | 664.9 | 638.8 | 638.8 | -15.0 | -2.29% | 35,700 |
| 2026-01-23 | 651.0 | 657.0 | 646.5 | 653.8 | +7.0 | +1.08% | 7,900 |
| 2026-01-22 | 657.9 | 657.9 | 645.1 | 646.8 | -4.2 | -0.65% | 9,600 |
| 2026-01-21 | 655.0 | 655.0 | 640.1 | 651.0 | -4.0 | -0.61% | 15,600 |
| 2026-01-20 | 653.0 | 655.1 | 645.0 | 655.0 | +3.3 | +0.51% | 11,500 |
| 2026-01-19 | 656.7 | 656.9 | 648.6 | 651.7 | +3.2 | +0.49% | 13,400 |
| 2026-01-16 | 655.1 | 660.0 | 648.4 | 648.5 | -9.5 | -1.44% | 14,100 |
| 2026-01-15 | 658.0 | 665.0 | 650.2 | 658.0 | -0.1 | -0.02% | 15,600 |
| 2026-01-14 | 670.0 | 678.9 | 652.1 | 658.1 | -2.7 | -0.41% | 36,700 |
| 2026-01-13 | 660.4 | 666.0 | 633.2 | 660.8 | +13.2 | +2.04% | 46,100 |
| 2026-01-09 | 640.0 | 654.9 | 629.9 | 647.6 | +7.7 | +1.20% | 27,700 |
| 2026-01-08 | 680.0 | 680.0 | 625.4 | 639.9 | -1.1 | -0.17% | 67,400 |
| 2026-01-07 | 709.9 | 779.0 | 638.0 | 641.0 | -38.9 | -5.72% | 111,800 |
| 2026-01-06 | 660.0 | 680.0 | 647.0 | 679.9 | +42.1 | +6.60% | 28,900 |
| 2026-01-05 | 627.0 | 638.1 | 615.1 | 637.8 | +30.8 | +5.07% | 14,100 |
| 2025-12-30 | 641.9 | 641.9 | 606.1 | 607.0 | -54.9 | -8.29% | 26,900 |
| 2025-12-29 | 619.9 | 705.7 | 615.0 | 661.9 | +56.2 | +9.28% | 30,000 |
| 2025-12-26 | 609.8 | 609.8 | 603.0 | 605.7 | +0.6 | +0.10% | 5,000 |
| 2025-12-25 | 611.9 | 612.0 | 604.0 | 605.1 | -1.5 | -0.25% | 4,200 |
| 2025-12-24 | 604.0 | 610.0 | 588.0 | 606.6 | +4.3 | +0.71% | 15,400 |
| 2025-12-23 | 610.0 | 610.0 | 600.1 | 602.3 | -12.3 | -2.00% | 5,000 |
| 2025-12-22 | 599.8 | 620.1 | 599.8 | 614.6 | +21.6 | +3.64% | 54,400 |
| 2025-12-19 | 592.2 | 593.0 | 591.8 | 593.0 | +1.5 | +0.25% | 1,200 |
| 2025-12-18 | 590.0 | 591.5 | 588.1 | 591.5 | +3.5 | +0.60% | 1,700 |
| 2025-12-17 | 568.0 | 588.0 | 562.2 | 588.0 | +10.0 | +1.73% | 2,700 |
| 2025-12-16 | 592.3 | 592.3 | 576.5 | 578.0 | -12.0 | -2.03% | 4,000 |
| 2025-12-15 | 590.9 | 590.9 | 580.9 | 590.0 | -2.7 | -0.46% | 400 |
| 2025-12-12 | 587.2 | 592.7 | 587.2 | 592.7 | +12.5 | +2.15% | 600 |
| 2025-12-11 | 594.9 | 594.9 | 580.2 | 580.2 | -16.5 | -2.77% | 600 |
| 2025-12-10 | 578.7 | 596.7 | 578.7 | 596.7 | +8.0 | +1.36% | 2,700 |
| 2025-12-09 | 580.4 | 588.7 | 560.7 | 588.7 | -1.7 | -0.29% | 3,700 |
| 2025-12-08 | 595.0 | 595.0 | 590.4 | 590.4 | -3.6 | -0.61% | 1,300 |
| 2025-12-05 | 594.8 | 594.8 | 584.0 | 594.0 | +6.0 | +1.02% | 500 |
| 2025-12-04 | 592.7 | 592.7 | 585.0 | 588.0 | -4.9 | -0.83% | 700 |
| 2025-12-03 | 578.4 | 592.9 | 578.4 | 592.9 | +4.5 | +0.76% | 2,200 |
| 2025-12-02 | 596.6 | 596.6 | 588.4 | 588.4 | -0.1 | -0.02% | 500 |
| 2025-12-01 | 583.1 | 596.8 | 583.1 | 588.5 | +1.7 | +0.29% | 8,400 |
| 2025-11-28 | 586.8 | 586.8 | 566.8 | 586.8 | +4.3 | +0.74% | 300 |
| 2025-11-27 | 583.0 | 585.0 | 580.0 | 582.5 | +9.3 | +1.62% | 1,200 |
| 2025-11-26 | 567.3 | 577.0 | 567.0 | 573.2 | -6.1 | -1.05% | 1,000 |
| 2025-11-25 | 567.1 | 579.6 | 567.1 | 579.3 | +13.3 | +2.35% | 2,000 |
| 2025-11-21 | 571.0 | 575.0 | 561.2 | 566.0 | -15.0 | -2.58% | 2,400 |
| 2025-11-20 | 584.9 | 584.9 | 581.0 | 581.0 | +12.9 | +2.27% | 700 |
| 2025-11-19 | 560.3 | 568.1 | 560.3 | 568.1 | +3.6 | +0.64% | 800 |
| 2025-11-18 | 578.0 | 578.0 | 560.3 | 564.5 | -13.5 | -2.34% | 6,700 |
| 2025-11-17 | 570.3 | 579.1 | 570.3 | 578.0 | +3.0 | +0.52% | 1,600 |
| 2025-11-14 | 585.0 | 585.0 | 575.0 | 575.0 | -3.5 | -0.61% | 700 |
| 2025-11-13 | 575.0 | 585.0 | 575.0 | 578.5 | +3.5 | +0.61% | 1,000 |
| 2025-11-12 | 571.8 | 587.0 | 571.8 | 575.0 | -0.1 | -0.02% | 1,600 |
| 2025-11-11 | 575.0 | 575.1 | 575.0 | 575.1 | -6.0 | -1.03% | 1,100 |
| 2025-11-10 | 576.0 | 581.1 | 574.0 | 581.1 | +15.1 | +2.67% | 2,500 |
| 2025-11-07 | 566.1 | 566.1 | 566.0 | 566.0 | -8.5 | -1.48% | 4,600 |
| 2025-11-06 | 567.0 | 578.0 | 558.0 | 574.5 | +4.5 | +0.79% | 2,200 |
| 2025-11-05 | 561.7 | 574.8 | 555.6 | 570.0 | -11.7 | -2.01% | 5,400 |
| 2025-11-04 | 572.2 | 588.6 | 572.2 | 581.7 | +5.7 | +0.99% | 2,800 |
| 2025-10-31 | 565.3 | 577.1 | 565.3 | 576.0 | +1.0 | +0.17% | 2,200 |
| 2025-10-30 | 569.0 | 575.0 | 569.0 | 575.0 | -4.0 | -0.69% | 2,600 |
| 2025-10-29 | 572.1 | 580.0 | 572.1 | 579.0 | +7.0 | +1.22% | 7,600 |
| 2025-10-28 | 576.9 | 589.0 | 570.1 | 572.0 | +4.9 | +0.86% | 10,700 |
| 2025-10-27 | 563.1 | 583.6 | 563.1 | 567.1 | +5.1 | +0.91% | 7,600 |
| 2025-10-23 | 558.6 | 562.0 | 558.3 | 562.0 | +8.0 | +1.44% | 4,100 |
| 2025-10-22 | 551.1 | 554.0 | 545.5 | 554.0 | +5.0 | +0.91% | 5,300 |
| 2025-10-21 | 550.9 | 550.9 | 541.0 | 549.0 | -1.9 | -0.34% | 1,300 |
| 2025-10-20 | 548.9 | 550.9 | 547.1 | 550.9 | +3.9 | +0.71% | 4,200 |
| 2025-10-17 | 548.0 | 550.1 | 540.1 | 547.0 | -0.4 | -0.07% | 5,400 |
| 2025-10-16 | 547.4 | 547.4 | 537.4 | 547.4 | 0.0 | 0.00% | 5,400 |
| 2025-10-15 | 538.9 | 547.8 | 538.9 | 547.4 | -1.5 | -0.27% | 1,700 |
| 2025-10-14 | 548.0 | 553.1 | 507.7 | 548.9 | -3.4 | -0.62% | 18,400 |
| 2025-10-10 | 559.9 | 567.0 | 552.3 | 552.3 | -6.7 | -1.20% | 6,500 |
| 2025-10-09 | 550.3 | 560.0 | 550.0 | 559.0 | +9.6 | +1.75% | 6,600 |
| 2025-10-08 | 550.0 | 550.0 | 540.0 | 549.4 | +15.1 | +2.83% | 14,600 |
| 2025-10-07 | 532.9 | 535.7 | 532.9 | 534.3 | +2.3 | +0.43% | 5,700 |
| 2025-10-06 | 526.3 | 532.0 | 517.0 | 532.0 | +15.7 | +3.04% | 5,000 |
| 2025-10-03 | 518.1 | 518.1 | 516.3 | 516.3 | -1.9 | -0.37% | 3,500 |
| 2025-10-02 | 518.5 | 518.5 | 518.2 | 518.2 | -0.8 | -0.15% | 400 |
| 2025-10-01 | 519.6 | 519.6 | 519.0 | 519.0 | -0.6 | -0.12% | 400 |
| 2025-09-30 | 518.6 | 519.6 | 518.1 | 519.6 | -1.0 | -0.19% | 400 |
| 2025-09-29 | 511.0 | 520.6 | 511.0 | 520.6 | -0.4 | -0.08% | 2,500 |
| 2025-09-26 | 516.1 | 526.1 | 516.1 | 521.0 | +4.7 | +0.91% | 500 |
| 2025-09-25 | 516.3 | 516.3 | 516.3 | 516.3 | +2.9 | +0.56% | 100 |
| 2025-09-24 | 513.4 | 523.4 | 508.4 | 513.4 | -9.6 | -1.84% | 1,400 |
| 2025-09-22 | 523.0 | 523.0 | 523.0 | 523.0 | +0.1 | +0.02% | 100 |
| 2025-09-19 | 522.0 | 523.4 | 512.8 | 522.9 | +10.2 | +1.99% | 3,300 |
| 2025-09-18 | 520.0 | 520.0 | 510.0 | 512.7 | -6.1 | -1.18% | 1,200 |
| 2025-09-17 | 517.6 | 519.8 | 500.0 | 518.8 | +1.3 | +0.25% | 3,400 |
| 2025-09-16 | 518.3 | 520.8 | 517.0 | 517.5 | +1.0 | +0.19% | 1,600 |
| 2025-09-12 | 509.0 | 516.5 | 509.0 | 516.5 | +10.5 | +2.08% | 4,800 |
| 2025-09-11 | 506.0 | 506.0 | 506.0 | 506.0 | -0.3 | -0.06% | 1,000 |
| 2025-09-10 | 497.2 | 506.3 | 497.2 | 506.3 | +3.7 | +0.74% | 800 |
| 2025-09-09 | 495.1 | 503.2 | 495.1 | 502.6 | -1.4 | -0.28% | 900 |
| 2025-09-08 | 505.7 | 505.7 | 504.0 | 504.0 | +4.3 | +0.86% | 300 |
| 2025-09-05 | 499.7 | 499.7 | 499.7 | 499.7 | — | — | 200 |
直近120営業日分を表示