日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 12,610 12,610 12,610 12,610 5
2013/12/27 12,010 12,010 12,010 12,010 1
2013/12/24 12,760 12,760 12,760 12,760 1
2013/12/16 13,390 13,390 12,190 12,490 41
2013/12/13 13,090 13,090 13,090 13,090 20
2013/12/11 12,110 13,100 12,110 13,000 17
2013/12/10 12,110 12,110 12,110 12,110 30
2013/12/05 12,590 12,590 11,690 11,690 17
2013/12/04 11,500 11,500 11,500 11,500 20
2013/11/29 13,000 13,000 13,000 13,000 10
2013/11/27 12,910 12,910 12,910 12,910 1
2013/11/21 12,200 12,200 12,010 12,010 80
2013/11/18 12,290 12,290 12,290 12,290 73
2013/11/01 12,560 12,560 12,560 12,560 70
2013/10/31 13,000 13,200 13,000 13,200 30
2013/10/29 12,400 12,400 12,400 12,400 80
2013/10/23 12,700 12,700 12,700 12,700 55
2013/10/21 13,000 13,000 13,000 13,000 70
2013/10/18 12,400 12,400 12,400 12,400 3
2013/10/15 12,350 12,350 12,350 12,350 2
2013/10/07 12,840 12,840 12,450 12,450 145
2013/10/02 12,500 12,500 12,300 12,300 15
2013/09/24 13,000 13,300 13,000 13,300 37
2013/09/19 13,280 13,280 13,000 13,000 105
2013/09/09 13,430 13,430 13,430 13,430 10
2013/09/06 13,220 13,220 13,220 13,220 20
2013/09/04 13,500 13,500 13,500 13,500 26
2013/09/02 13,200 13,200 13,200 13,200 6
2013/08/30 13,360 13,360 13,360 13,360 150
2013/08/29 13,300 13,300 13,300 13,300 10
2013/08/28 13,700 13,700 13,700 13,700 5
2013/08/27 13,270 13,400 13,270 13,400 69
2013/08/26 13,100 13,300 13,100 13,300 12
2013/08/23 13,150 13,150 13,150 13,150 1
2013/08/22 12,820 12,820 12,820 12,820 1
2013/08/21 12,900 12,900 12,900 12,900 101
2013/08/19 13,000 13,000 13,000 13,000 20
2013/08/16 12,890 12,890 12,890 12,890 11
2013/08/15 12,800 12,800 12,800 12,800 10
2013/08/14 12,690 12,700 12,680 12,680 163
2013/08/13 12,680 12,710 12,680 12,710 89
2013/08/12 12,400 12,400 12,400 12,400 10
2013/08/07 12,210 12,210 12,170 12,170 19
2013/08/02 13,170 13,170 13,170 13,170 2
2013/07/24 13,090 13,090 13,090 13,090 10
2013/07/23 13,000 13,000 13,000 13,000 5
2013/07/22 12,740 12,760 12,740 12,760 55
2013/07/12 12,300 12,300 12,300 12,300 20
2013/07/08 12,530 12,530 12,530 12,530 6
2013/07/02 11,180 13,300 11,180 11,500 23
2013/06/28 11,500 11,500 11,500 11,500 44
2013/06/26 12,100 12,100 12,000 12,000 31
2013/06/25 12,240 12,240 12,240 12,240 5
2013/06/24 12,420 12,420 12,400 12,400 13
2013/06/21 12,410 12,410 12,300 12,300 49
2013/06/20 12,530 12,530 12,530 12,530 68
2013/06/19 12,590 13,270 12,590 13,270 121
2013/06/18 12,820 12,820 12,820 12,820 120
2013/06/17 12,870 12,870 12,870 12,870 10
2013/06/14 12,780 12,780 12,780 12,780 4
2013/06/13 12,900 12,900 12,800 12,800 120
2013/06/10 13,290 13,290 13,290 13,290 2
2013/06/07 13,500 13,500 12,900 12,900 14
2013/06/05 13,730 13,730 13,730 13,730 2
2013/06/04 13,960 13,960 13,960 13,960 2
2013/06/03 13,540 13,570 13,520 13,570 113
2013/05/31 13,900 13,900 13,900 13,900 1
2013/05/30 13,600 13,600 13,600 13,600 300
2013/05/29 13,840 13,840 13,840 13,840 20
2013/05/28 13,730 13,730 13,730 13,730 1
2013/05/27 13,980 13,980 13,980 13,980 30
2013/05/24 13,360 13,360 13,000 13,000 202
2013/05/23 13,770 13,820 13,770 13,820 30
2013/05/20 13,250 13,520 13,250 13,510 446
2013/05/17 13,890 13,890 13,890 13,890 10
2013/05/15 13,610 14,270 13,610 14,260 170
2013/05/14 14,000 14,300 14,000 14,300 30
2013/05/13 14,000 14,000 14,000 14,000 176
2013/05/08 13,880 14,080 13,880 14,080 117
2013/05/07 13,330 14,230 13,330 14,230 11
2013/05/02 13,840 13,860 13,840 13,860 43
2013/04/26 13,970 14,180 13,010 13,010 30
2013/04/25 13,410 13,970 12,500 13,000 65
2013/04/23 13,800 13,800 13,800 13,800 2
2013/04/22 13,600 13,900 13,010 13,060 77
2013/04/18 13,800 13,800 13,600 13,770 64
2013/04/17 13,750 13,750 12,900 12,900 132
2013/04/16 13,800 13,800 13,800 13,800 11
2013/04/15 13,610 13,650 13,100 13,400 54
2013/04/12 13,000 13,600 13,000 13,600 11
2013/04/11 12,600 12,600 12,600 12,600 1
2013/04/10 14,600 14,600 14,600 14,600 30
2013/04/09 15,000 15,000 15,000 15,000 30
2013/04/05 16,000 16,000 14,000 14,000 8
2013/04/04 12,500 14,120 12,500 14,000 42
2013/04/03 11,200 11,210 11,000 11,210 79
2013/03/21 14,000 14,000 14,000 14,000 2
2013/03/12 13,910 13,910 13,910 13,910 101
2013/03/11 14,210 14,210 14,210 14,210 30
2013/03/08 14,510 14,510 14,510 14,510 1
2013/03/06 14,180 14,180 14,180 14,180 10
2013/03/05 14,410 14,410 14,410 14,410 4
2013/03/04 14,200 14,200 14,200 14,200 100
2013/03/01 14,120 14,200 14,120 14,200 150
2013/02/26 14,420 14,420 14,420 14,420 1
2013/02/25 14,570 14,570 14,570 14,570 1
2013/02/22 14,170 14,440 14,170 14,440 62
2013/02/20 14,750 14,750 14,750 14,750 10
2013/02/19 14,570 14,570 14,570 14,570 100
2013/02/18 14,790 14,790 14,670 14,670 15
2013/02/15 14,660 14,790 14,660 14,790 11
2013/02/07 15,220 15,220 15,220 15,220 6
2013/02/06 15,100 15,180 15,100 15,180 14
2013/01/31 14,800 14,800 14,800 14,800 40
2013/01/28 14,590 14,590 14,550 14,580 21
2013/01/24 14,590 14,590 14,590 14,590 100
2013/01/23 14,710 14,710 14,510 14,510 73
2013/01/22 14,600 15,160 14,600 15,160 23
2013/01/21 14,620 14,840 14,620 14,830 19
2013/01/18 14,620 14,620 14,620 14,620 60
2013/01/17 14,470 14,470 14,450 14,450 100
2013/01/16 14,500 14,500 14,500 14,500 14
2013/01/15 14,400 14,410 12,010 14,350 70
2013/01/11 14,500 14,500 14,500 14,500 41
2013/01/10 13,980 14,000 13,980 14,000 31
2013/01/09 13,980 13,980 13,980 13,980 10
2013/01/08 14,100 14,100 14,100 14,100 2
2013/01/07 14,220 14,340 14,220 14,340 139
2013/01/04 13,970 13,970 13,920 13,920 35

このページの先頭へ