WisdomTree 金上場投信(1672)の株価時系列情報
WisdomTree 金上場投信(1672)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 9,970 | 10,000 | 9,950 | 10,000 | 248 |
2009/12/29 | 10,020 | 10,050 | 10,020 | 10,040 | 32 |
2009/12/28 | 10,070 | 10,070 | 10,020 | 10,070 | 162 |
2009/12/25 | 10,080 | 10,080 | 10,070 | 10,070 | 227 |
2009/12/24 | 9,900 | 9,950 | 9,830 | 9,950 | 109 |
2009/12/22 | 9,880 | 9,880 | 9,880 | 9,880 | 55 |
2009/12/21 | 9,990 | 9,990 | 9,970 | 9,970 | 141 |
2009/12/18 | 9,830 | 9,850 | 9,760 | 9,850 | 370 |
2009/12/17 | 10,120 | 10,120 | 10,120 | 10,120 | 2 |
2009/12/16 | 9,990 | 9,990 | 9,940 | 9,980 | 72 |
2009/12/15 | 9,910 | 9,940 | 9,910 | 9,920 | 194 |
2009/12/14 | 9,860 | 9,910 | 9,830 | 9,870 | 2,122 |
2009/12/11 | 9,930 | 10,040 | 9,930 | 10,030 | 126 |
2009/12/10 | 9,910 | 9,910 | 9,790 | 9,810 | 2,077 |
2009/12/09 | 9,930 | 9,970 | 9,890 | 9,950 | 256 |
2009/12/08 | 10,250 | 10,330 | 10,250 | 10,260 | 401 |
2009/12/07 | 10,350 | 10,350 | 10,250 | 10,350 | 157 |
2009/12/04 | 10,720 | 10,720 | 10,500 | 10,510 | 319 |
2009/12/03 | 10,600 | 10,670 | 10,590 | 10,600 | 266 |
2009/12/02 | 10,330 | 10,600 | 10,280 | 10,470 | 407 |
2009/12/01 | 10,090 | 10,190 | 10,070 | 10,190 | 128 |
2009/11/30 | 10,070 | 10,110 | 10,050 | 10,080 | 197 |
2009/11/27 | 10,020 | 10,150 | 10,020 | 10,100 | 292 |
2009/11/26 | 10,290 | 10,320 | 10,220 | 10,220 | 5,222 |
2009/11/25 | 10,260 | 10,260 | 10,240 | 10,240 | 62 |
2009/11/24 | 10,230 | 10,260 | 10,230 | 10,260 | 133 |
2009/11/20 | 10,070 | 10,070 | 10,040 | 10,070 | 63 |
2009/11/19 | 10,070 | 10,070 | 10,070 | 10,070 | 107 |
2009/11/18 | 10,070 | 10,070 | 10,060 | 10,070 | 71 |
2009/11/17 | 10,040 | 10,070 | 10,040 | 10,040 | 93 |
2009/11/16 | 10,000 | 10,040 | 9,980 | 10,030 | 83 |
2009/11/12 | 9,970 | 9,980 | 9,970 | 9,970 | 273 |
2009/11/11 | 9,830 | 9,830 | 9,830 | 9,830 | 121 |
2009/11/10 | 9,820 | 9,820 | 9,800 | 9,800 | 60 |
2009/11/09 | 9,860 | 9,860 | 9,860 | 9,860 | 49 |
2009/11/06 | 9,800 | 9,800 | 9,800 | 9,800 | 1,000 |
2009/11/05 | 9,750 | 9,750 | 9,750 | 9,750 | 1 |
2009/11/04 | 9,680 | 9,710 | 9,680 | 9,710 | 3 |
2009/10/28 | 9,440 | 9,440 | 9,440 | 9,440 | 700 |
2009/10/27 | 9,520 | 9,520 | 9,520 | 9,520 | 300 |
2009/10/26 | 9,600 | 9,600 | 9,590 | 9,590 | 114 |
2009/10/23 | 9,650 | 9,650 | 9,600 | 9,600 | 11 |
2009/10/22 | 9,550 | 9,550 | 9,550 | 9,550 | 100 |
2009/10/20 | 9,550 | 9,550 | 9,550 | 9,550 | 10 |
2009/10/19 | 9,500 | 9,500 | 9,500 | 9,500 | 35 |
2009/10/16 | 9,440 | 9,440 | 9,440 | 9,440 | 50 |
2009/10/14 | 9,480 | 9,480 | 9,420 | 9,420 | 10 |
2009/10/13 | 9,380 | 9,420 | 9,380 | 9,420 | 236 |
2009/10/09 | 9,220 | 9,270 | 9,220 | 9,270 | 81 |
2009/10/08 | 9,190 | 9,200 | 9,170 | 9,190 | 157 |
2009/10/07 | 9,150 | 9,150 | 9,150 | 9,150 | 51 |
2009/10/06 | 9,000 | 9,000 | 9,000 | 9,000 | 101 |
2009/10/05 | 8,920 | 8,950 | 8,920 | 8,950 | 110 |
2009/10/01 | 8,970 | 8,970 | 8,960 | 8,960 | 102 |
2009/09/30 | 8,890 | 8,890 | 8,870 | 8,870 | 21 |
2009/09/29 | 8,840 | 8,860 | 8,840 | 8,860 | 210 |
2009/09/28 | 8,780 | 8,780 | 8,730 | 8,750 | 402 |
2009/09/25 | 8,990 | 8,990 | 8,950 | 8,970 | 108 |
2009/09/24 | 9,110 | 9,110 | 9,110 | 9,110 | 1 |
2009/09/18 | 9,150 | 9,160 | 9,150 | 9,150 | 263 |
2009/09/17 | 9,200 | 9,230 | 9,200 | 9,230 | 52 |
2009/09/16 | 9,130 | 9,170 | 9,130 | 9,170 | 100 |
2009/09/15 | 9,020 | 9,030 | 9,020 | 9,030 | 317 |
2009/09/14 | 9,060 | 9,060 | 8,990 | 8,990 | 408 |
2009/09/10 | 9,080 | 9,080 | 9,080 | 9,080 | 3 |
2009/09/09 | 9,180 | 9,190 | 9,180 | 9,190 | 11 |
2009/09/07 | 9,190 | 9,190 | 9,190 | 9,190 | 10 |
2009/09/04 | 9,130 | 9,140 | 9,110 | 9,110 | 81 |
2009/09/02 | 8,800 | 8,800 | 8,800 | 8,800 | 5,000 |
2009/09/01 | 8,800 | 8,800 | 8,800 | 8,800 | 1 |
2009/08/31 | 8,900 | 8,900 | 8,900 | 8,900 | 35 |
2009/08/26 | 8,870 | 8,870 | 8,870 | 8,870 | 100 |
2009/08/25 | 8,850 | 8,850 | 8,830 | 8,830 | 11 |