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
2017/12/28 13,960 13,960 13,680 13,680 6
2017/12/27 14,200 14,200 13,610 13,660 285
2017/12/25 13,910 13,910 13,600 13,600 61
2017/12/22 13,920 14,010 13,910 13,910 38
2017/12/21 14,460 14,460 14,460 14,460 200
2017/12/18 13,900 13,900 13,630 13,890 75
2017/12/15 13,930 13,930 13,930 13,930 15
2017/12/14 13,930 13,930 13,620 13,630 17
2017/12/13 13,650 13,650 13,630 13,630 64
2017/12/12 13,750 13,750 13,750 13,750 11
2017/12/11 13,690 13,940 13,690 13,940 109
2017/12/08 13,990 13,990 13,750 13,990 47
2017/12/06 13,700 13,990 13,700 13,990 32
2017/12/04 13,990 14,000 13,750 14,000 96
2017/12/01 13,990 13,990 13,990 13,990 2
2017/11/29 13,990 13,990 13,610 13,910 26
2017/11/28 13,600 13,990 13,600 13,990 9
2017/11/27 13,730 13,730 13,610 13,610 66
2017/11/22 13,800 13,800 13,800 13,800 1
2017/11/20 13,990 13,990 13,990 13,990 1
2017/11/17 13,810 13,830 13,810 13,820 95
2017/11/16 14,150 14,150 13,820 14,120 15
2017/11/15 13,910 13,910 13,850 13,850 3
2017/11/14 13,820 14,150 13,820 14,150 40
2017/11/13 14,100 14,100 13,810 13,810 142
2017/11/09 14,690 14,690 14,100 14,100 162
2017/11/08 14,060 14,100 14,060 14,100 78
2017/11/07 13,820 14,080 13,710 13,820 21
2017/11/06 13,710 13,820 13,710 13,710 57
2017/11/02 13,810 13,820 13,810 13,820 68
2017/11/01 13,820 13,820 13,820 13,820 43
2017/10/31 14,040 14,040 13,750 13,800 29
2017/10/30 13,750 14,050 13,750 14,050 15
2017/10/26 13,720 14,050 13,720 14,050 35
2017/10/25 14,100 14,290 13,800 13,900 26
2017/10/24 14,000 14,000 14,000 14,000 20
2017/10/23 14,030 14,030 13,780 13,780 59
2017/10/20 14,080 14,080 14,080 14,080 50
2017/10/19 14,000 14,000 13,600 14,000 317
2017/10/18 14,000 14,000 13,720 13,720 13
2017/10/17 13,710 14,280 13,710 14,270 22
2017/10/16 13,700 14,000 13,700 14,000 26
2017/10/12 13,990 14,000 13,990 14,000 30
2017/10/11 13,990 13,990 13,990 13,990 10
2017/10/10 13,780 13,990 13,700 13,990 91
2017/10/06 14,040 14,040 13,990 13,990 6
2017/10/05 13,750 13,750 13,750 13,750 1
2017/10/04 13,670 13,670 13,670 13,670 40
2017/10/03 13,870 13,870 13,870 13,870 17
2017/10/02 14,040 14,040 13,610 13,610 18
2017/09/29 13,750 14,000 13,750 13,750 10
2017/09/28 13,990 13,990 13,750 13,830 13
2017/09/26 13,990 13,990 13,750 13,750 21
2017/09/25 13,860 13,860 13,700 13,700 2
2017/09/22 13,860 13,860 13,500 13,560 34
2017/09/21 13,700 13,700 13,460 13,460 8
2017/09/20 13,760 13,800 13,400 13,400 282
2017/09/19 13,760 14,060 13,760 13,760 37
2017/09/15 14,280 14,280 13,980 13,980 14
2017/09/14 14,000 14,100 14,000 14,100 22
2017/09/13 14,300 14,300 13,700 13,720 117
2017/09/12 13,700 13,900 13,700 13,700 146
2017/09/11 13,950 14,710 13,210 14,000 344
2017/09/08 14,400 14,400 14,050 14,250 76
2017/09/07 14,700 14,700 14,060 14,100 144
2017/09/06 14,890 14,900 14,000 14,700 198
2017/09/05 14,110 16,000 14,000 14,170 1,975
2017/09/04 13,580 14,160 13,580 13,810 279
2017/09/01 13,650 13,650 13,600 13,600 31
2017/08/31 13,500 13,600 13,500 13,600 4
2017/08/30 13,500 13,650 13,230 13,650 115
2017/08/29 13,490 13,490 13,490 13,490 2
2017/08/24 13,480 13,480 13,220 13,220 17
2017/08/23 13,200 13,200 13,200 13,200 50
2017/08/22 13,290 13,290 13,290 13,290 38
2017/08/18 13,290 13,290 13,290 13,290 10
2017/08/17 13,280 13,310 13,280 13,300 60
2017/08/16 13,480 13,480 13,480 13,480 1
2017/08/15 13,490 13,490 13,490 13,490 3
2017/08/14 13,490 13,490 13,280 13,280 11
2017/08/09 13,260 13,260 13,260 13,260 2
2017/08/08 13,470 13,470 13,470 13,470 1
2017/08/03 13,480 13,480 13,480 13,480 1
2017/08/02 13,450 13,450 13,440 13,440 6
2017/08/01 13,270 13,460 13,270 13,460 9
2017/07/31 13,350 13,450 13,350 13,450 156
2017/07/27 13,480 13,480 13,480 13,480 13
2017/07/26 13,480 13,480 13,480 13,480 20
2017/07/25 13,480 13,480 13,480 13,480 3
2017/07/24 13,250 13,250 13,250 13,250 3
2017/07/21 13,270 13,270 13,250 13,250 54
2017/07/19 13,500 13,500 13,270 13,270 53
2017/07/18 13,510 13,510 13,250 13,250 200
2017/07/14 13,260 13,260 13,260 13,260 79
2017/07/13 13,500 13,500 13,500 13,500 1
2017/07/12 13,300 13,500 13,300 13,500 95
2017/07/11 13,450 13,450 13,450 13,450 121
2017/07/10 13,290 13,590 13,250 13,250 360
2017/07/07 13,540 13,590 13,520 13,590 235
2017/07/06 13,250 13,490 13,250 13,260 109
2017/07/05 13,540 13,540 13,310 13,540 112
2017/07/04 13,360 13,360 13,360 13,360 23
2017/07/03 13,320 13,320 13,320 13,320 10
2017/06/29 13,310 13,310 13,310 13,310 4
2017/06/28 13,540 13,540 13,540 13,540 12
2017/06/27 13,540 13,540 13,400 13,400 9
2017/06/26 13,540 13,540 13,540 13,540 75
2017/06/23 13,500 13,600 13,220 13,290 449
2017/06/22 13,560 13,560 13,230 13,530 42
2017/06/21 13,440 13,440 13,300 13,300 40
2017/06/20 13,490 13,490 13,300 13,490 32
2017/06/19 13,480 13,500 13,290 13,500 61
2017/06/16 13,260 13,500 13,260 13,500 112
2017/06/15 13,560 13,560 13,260 13,520 122
2017/06/14 13,260 13,260 13,260 13,260 10
2017/06/13 13,490 13,490 13,240 13,240 5
2017/06/12 13,210 13,230 13,200 13,200 64
2017/06/08 13,310 13,310 13,310 13,310 5
2017/06/07 13,590 13,590 13,590 13,590 71
2017/06/06 13,240 13,520 13,230 13,470 41
2017/06/05 13,500 13,600 13,230 13,520 77
2017/06/02 13,440 13,450 13,220 13,450 65
2017/06/01 13,140 13,440 13,140 13,430 44
2017/05/31 13,200 13,440 13,200 13,440 104
2017/05/30 13,400 13,400 13,150 13,400 116
2017/05/29 13,390 13,400 13,150 13,150 156
2017/05/26 13,140 13,370 13,140 13,360 168
2017/05/25 13,130 13,130 13,130 13,130 4
2017/05/24 13,390 13,390 13,110 13,330 16
2017/05/23 13,300 13,310 13,090 13,300 367
2017/05/22 13,340 13,390 13,060 13,340 177
2017/05/19 13,390 13,390 13,040 13,040 51
2017/05/18 13,300 13,300 13,300 13,300 43
2017/05/17 13,090 13,110 13,050 13,050 112
2017/05/15 13,150 13,150 13,080 13,080 46
2017/05/12 13,400 13,460 13,140 13,140 26
2017/05/11 13,110 13,300 13,110 13,300 44
2017/05/10 13,110 13,380 13,110 13,370 46
2017/05/09 13,400 13,400 13,400 13,400 64
2017/05/08 13,220 13,390 13,100 13,100 104
2017/05/02 13,490 13,490 13,240 13,240 95
2017/05/01 13,490 13,490 13,490 13,490 4
2017/04/28 13,480 13,480 13,250 13,250 3
2017/04/27 13,500 13,500 13,500 13,500 30
2017/04/26 13,200 13,500 13,200 13,500 116
2017/04/25 13,300 13,300 13,220 13,220 48
2017/04/24 13,400 13,400 13,400 13,400 4
2017/04/20 13,500 13,500 13,400 13,400 2
2017/04/19 13,640 13,640 13,230 13,230 77
2017/04/18 13,390 13,670 13,390 13,670 10
2017/04/17 13,670 13,690 13,500 13,690 52
2017/04/14 13,300 13,580 13,300 13,500 214
2017/04/13 13,590 13,590 13,300 13,300 143
2017/04/12 13,360 13,370 13,340 13,360 106
2017/04/11 13,370 13,370 13,080 13,080 42
2017/04/10 13,280 13,290 13,280 13,290 46
2017/04/07 13,040 13,040 13,040 13,040 36
2017/04/06 13,090 13,300 13,050 13,050 73
2017/04/05 13,040 13,040 13,040 13,040 10
2017/04/03 13,400 13,400 13,000 13,000 93
2017/03/31 13,100 13,410 13,100 13,110 32
2017/03/29 13,270 13,480 13,120 13,420 107
2017/03/28 13,230 13,230 13,230 13,230 10
2017/03/23 13,270 13,270 13,270 13,270 5
2017/03/22 13,300 13,300 13,270 13,270 76
2017/03/17 13,260 13,280 13,260 13,260 93
2017/03/16 13,400 13,400 13,400 13,400 1
2017/03/13 13,300 13,400 13,300 13,400 25
2017/03/10 13,400 13,400 13,400 13,400 5
2017/03/07 13,400 13,400 13,400 13,400 10
2017/03/03 13,580 13,690 13,200 13,500 63
2017/03/02 13,800 13,800 13,500 13,500 75
2017/03/01 13,490 13,500 13,490 13,500 35
2017/02/28 13,440 13,450 13,440 13,450 40
2017/02/27 13,450 13,450 13,210 13,210 40
2017/02/24 13,390 13,420 13,220 13,420 261
2017/02/23 13,110 13,390 13,110 13,330 12
2017/02/22 13,350 13,350 13,350 13,350 80
2017/02/21 12,940 13,350 12,940 13,350 388
2017/02/20 13,350 13,350 13,350 13,350 10
2017/02/17 13,400 13,400 13,400 13,400 17
2017/02/16 13,410 13,410 13,390 13,410 130
2017/02/15 13,250 13,250 13,250 13,250 30
2017/02/14 13,120 13,400 13,000 13,300 202
2017/02/13 13,380 13,380 13,160 13,380 18
2017/02/10 13,440 13,440 13,140 13,390 30
2017/02/09 13,490 13,490 13,140 13,140 230
2017/02/08 13,360 13,360 13,120 13,120 12
2017/02/07 13,200 13,320 13,200 13,200 69
2017/02/06 13,330 13,330 13,100 13,320 52
2017/02/02 13,080 13,080 13,080 13,080 8
2017/02/01 13,060 13,350 13,060 13,070 8
2017/01/31 13,150 13,380 13,150 13,350 77
2017/01/30 13,280 13,280 13,050 13,050 4
2017/01/27 13,290 13,290 13,020 13,020 35
2017/01/26 13,010 13,300 13,000 13,200 103
2017/01/23 13,290 13,290 13,100 13,100 14
2017/01/20 13,010 13,390 13,010 13,300 68
2017/01/19 13,300 13,300 13,300 13,300 2
2017/01/18 13,430 13,430 13,290 13,290 14
2017/01/17 13,400 13,400 13,400 13,400 27
2017/01/16 13,400 13,400 13,400 13,400 25
2017/01/13 13,300 13,330 13,300 13,300 217
2017/01/12 13,290 13,290 13,250 13,270 10
2017/01/11 13,130 13,150 13,130 13,140 19
2017/01/10 13,290 13,290 13,050 13,050 13
2017/01/06 13,220 13,220 13,050 13,080 63
2017/01/05 13,280 13,280 13,140 13,140 550
2017/01/04 13,140 13,140 12,970 13,140 32

このページの先頭へ