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
2019/12/30 15,680 15,700 15,470 15,700 46
2019/12/27 15,730 15,730 15,620 15,660 52
2019/12/26 15,560 15,620 15,560 15,560 69
2019/12/25 15,500 15,590 15,500 15,560 72
2019/12/24 15,310 15,470 15,310 15,470 203
2019/12/23 15,260 15,460 15,260 15,400 153
2019/12/20 15,460 15,570 15,350 15,570 115
2019/12/19 15,590 15,590 15,590 15,590 35
2019/12/18 15,590 15,590 15,590 15,590 3
2019/12/17 15,790 15,790 15,390 15,420 21
2019/12/16 15,500 15,500 15,500 15,500 12
2019/12/13 15,600 15,720 15,600 15,600 77
2019/12/12 15,590 15,600 15,590 15,600 11
2019/12/10 15,340 15,630 15,340 15,630 4
2019/12/09 15,600 15,600 15,600 15,600 3
2019/12/06 15,580 15,580 15,580 15,580 13
2019/12/04 15,480 15,480 15,410 15,410 16
2019/12/03 15,330 15,730 15,330 15,730 112
2019/12/02 15,410 15,410 15,340 15,340 8
2019/11/29 15,320 15,320 15,320 15,320 25
2019/11/28 15,300 15,300 15,250 15,260 9
2019/11/27 15,330 15,330 14,370 15,270 361
2019/11/26 15,320 15,320 15,020 15,170 105
2019/11/25 15,140 15,430 15,140 15,190 12
2019/11/22 15,390 15,390 15,280 15,280 3
2019/11/21 15,170 15,380 15,170 15,380 15
2019/11/20 15,450 15,450 15,430 15,430 22
2019/11/19 15,430 15,430 15,400 15,430 7
2019/11/18 15,550 15,550 15,100 15,380 191
2019/11/15 15,400 15,480 15,400 15,400 6
2019/11/14 15,390 15,390 15,390 15,390 4
2019/11/13 15,350 15,420 15,250 15,250 66
2019/11/12 15,360 15,480 15,250 15,480 133
2019/11/11 14,990 15,390 14,990 15,390 298
2019/11/08 15,580 15,790 15,550 15,790 83
2019/11/07 15,710 15,790 15,560 15,790 146
2019/11/06 15,700 15,990 15,700 15,980 4
2019/11/05 15,990 15,990 15,980 15,990 11
2019/11/01 15,900 15,900 15,780 15,900 9
2019/10/31 15,900 15,900 15,900 15,900 11
2019/10/30 15,890 15,890 15,890 15,890 1
2019/10/29 15,890 15,890 15,490 15,890 8
2019/10/28 15,890 15,890 15,890 15,890 59
2019/10/25 15,780 15,850 15,780 15,850 16
2019/10/24 15,670 15,740 15,670 15,730 34
2019/10/23 15,690 15,700 15,690 15,690 35
2019/10/21 15,690 15,690 15,420 15,680 30
2019/10/18 15,690 15,690 15,670 15,680 43
2019/10/17 15,530 15,690 15,290 15,690 114
2019/10/16 15,540 15,540 15,530 15,530 8
2019/10/15 15,690 15,690 15,270 15,270 22
2019/10/11 15,300 15,690 15,300 15,500 196
2019/10/10 15,400 15,700 15,400 15,700 28
2019/10/09 15,800 15,800 15,400 15,400 45
2019/10/08 15,650 15,650 15,400 15,400 53
2019/10/07 15,750 15,750 15,180 15,250 11
2019/10/03 15,300 15,380 15,300 15,380 73
2019/10/02 15,290 15,290 15,280 15,290 15
2019/10/01 15,100 15,350 15,010 15,010 64
2019/09/30 15,400 15,400 15,150 15,250 124
2019/09/27 15,530 15,590 15,400 15,400 11
2019/09/26 15,390 15,550 15,360 15,550 119
2019/09/25 15,700 15,790 15,700 15,790 44
2019/09/24 15,470 15,570 15,470 15,570 44
2019/09/20 15,280 15,460 15,140 15,420 175
2019/09/19 15,260 15,470 15,260 15,470 15
2019/09/18 15,210 15,470 15,210 15,450 76
2019/09/17 15,780 15,780 15,130 15,300 188
2019/09/13 15,900 15,900 15,280 15,400 29
2019/09/12 15,470 15,870 15,470 15,500 71
2019/09/11 16,140 16,140 15,420 15,520 327
2019/09/10 15,700 15,950 15,230 15,570 219
2019/09/09 15,690 15,980 15,120 15,980 369
2019/09/06 15,650 15,800 15,510 15,510 65
2019/09/05 15,800 15,810 15,590 15,670 91
2019/09/04 15,710 15,800 15,710 15,800 97
2019/09/03 15,680 15,700 15,380 15,510 39
2019/09/02 15,580 15,620 15,250 15,620 355
2019/08/30 15,530 15,530 15,350 15,530 209
2019/08/29 15,540 15,540 15,530 15,530 81
2019/08/28 15,560 15,560 15,560 15,560 15
2019/08/26 15,520 15,590 15,400 15,540 197
2019/08/23 15,540 15,540 15,170 15,220 258
2019/08/22 15,460 15,550 15,460 15,550 102
2019/08/20 15,270 15,470 15,100 15,250 50
2019/08/19 15,590 15,590 15,280 15,370 185
2019/08/16 15,400 15,500 15,400 15,440 28
2019/08/15 15,480 15,600 15,400 15,400 376
2019/08/14 15,300 15,500 15,300 15,450 343
2019/08/13 15,190 15,300 15,190 15,240 73
2019/08/09 15,190 15,190 15,000 15,180 59
2019/08/08 15,060 15,170 15,060 15,170 82
2019/08/07 15,060 15,060 15,060 15,060 10
2019/08/06 15,060 15,060 14,830 15,060 37
2019/08/05 15,060 15,060 14,760 14,800 33
2019/08/02 14,970 14,970 14,760 14,760 30
2019/08/01 14,950 14,950 14,790 14,930 47
2019/07/31 14,760 14,980 14,760 14,980 35
2019/07/29 14,990 14,990 14,990 14,990 2
2019/07/26 15,190 15,190 15,000 15,000 45
2019/07/25 14,770 15,000 14,760 15,000 62
2019/07/24 14,960 15,010 14,760 15,000 35
2019/07/23 14,460 14,660 14,460 14,660 240
2019/07/22 15,190 15,190 14,720 14,720 37
2019/07/19 15,250 15,250 14,700 14,990 61
2019/07/18 15,240 15,300 14,560 14,650 511
2019/07/17 14,500 14,500 14,500 14,500 4
2019/07/16 15,120 15,120 14,500 14,500 75
2019/07/11 14,960 14,960 14,950 14,960 34
2019/07/09 14,760 14,760 14,650 14,690 44
2019/07/08 14,710 14,810 14,510 14,810 34
2019/07/05 14,600 14,680 14,470 14,680 263
2019/07/04 14,690 14,690 14,290 14,600 155
2019/07/03 14,520 14,700 14,500 14,510 515
2019/07/02 14,350 14,350 14,350 14,350 1
2019/07/01 14,120 14,490 14,120 14,350 128
2019/06/28 14,300 14,670 14,300 14,660 207
2019/06/27 14,610 14,770 14,600 14,770 385
2019/06/26 14,800 14,800 14,600 14,610 218
2019/06/25 14,810 15,090 14,500 14,500 566
2019/06/24 14,100 14,400 14,100 14,210 132
2019/06/21 13,950 14,400 13,950 14,400 7
2019/06/20 13,990 14,100 13,990 14,100 119
2019/06/19 14,100 14,100 13,860 13,860 33
2019/06/17 14,000 14,100 13,820 14,100 17
2019/06/13 14,090 14,090 14,090 14,090 3
2019/06/10 14,090 14,090 14,090 14,090 6
2019/06/06 14,110 14,110 13,810 14,100 29
2019/06/05 13,810 13,810 13,810 13,810 1
2019/06/04 14,000 14,000 14,000 14,000 9
2019/06/03 13,810 13,810 13,810 13,810 1
2019/05/31 13,710 13,810 13,710 13,810 17
2019/05/30 13,710 13,710 13,710 13,710 1
2019/05/29 13,800 13,800 13,720 13,780 171
2019/05/28 13,800 13,800 13,800 13,800 34
2019/05/27 13,990 13,990 13,990 13,990 1
2019/05/24 13,900 13,990 13,900 13,990 2
2019/05/23 13,800 13,800 13,800 13,800 46
2019/05/22 13,800 13,800 13,800 13,800 1
2019/05/21 13,720 14,440 13,720 14,000 79
2019/05/20 13,920 13,920 13,730 13,730 70
2019/05/17 14,050 14,050 14,050 14,050 4
2019/05/16 14,040 14,050 14,040 14,050 20
2019/05/15 13,910 13,910 13,900 13,900 104
2019/05/14 14,050 14,050 13,920 13,920 7
2019/05/13 15,460 15,460 13,990 13,990 607
2019/05/10 13,860 13,860 13,860 13,860 1
2019/05/09 13,690 13,690 13,690 13,690 57
2019/05/08 13,850 13,850 13,850 13,850 10
2019/05/07 13,690 13,690 13,690 13,690 9
2019/04/25 13,990 13,990 13,990 13,990 1
2019/04/24 13,700 13,700 13,700 13,700 1
2019/04/23 13,710 13,710 13,700 13,700 37
2019/04/22 14,000 14,000 14,000 14,000 4
2019/04/19 13,750 13,750 13,750 13,750 1
2019/04/18 13,830 13,830 13,750 13,750 108
2019/04/17 14,170 14,170 13,870 14,000 35
2019/04/16 13,910 13,910 13,870 13,870 111
2019/04/15 13,910 13,910 13,910 13,910 1
2019/04/12 13,990 13,990 13,990 13,990 21
2019/04/11 14,260 14,260 14,260 14,260 1
2019/04/10 13,980 13,980 13,980 13,980 1
2019/04/09 14,010 14,010 14,010 14,010 1
2019/04/08 14,050 14,090 13,980 14,090 35
2019/04/05 14,320 14,320 14,320 14,320 10
2019/04/04 14,020 14,020 14,020 14,020 2
2019/04/03 14,130 14,490 14,010 14,480 114
2019/04/02 14,140 14,140 14,130 14,130 6
2019/04/01 13,850 14,150 13,850 13,850 22
2019/03/28 14,050 14,340 14,050 14,340 31
2019/03/26 14,350 14,350 14,350 14,350 30
2019/03/25 14,200 14,200 14,200 14,200 1
2019/03/20 14,090 14,090 14,090 14,090 1
2019/03/19 14,390 14,390 14,390 14,390 1
2019/03/18 14,390 14,390 14,090 14,090 2
2019/03/15 14,390 14,390 14,390 14,390 50
2019/03/14 14,280 14,280 14,280 14,280 4
2019/03/12 14,340 14,340 14,000 14,000 23
2019/03/11 13,950 14,090 13,790 13,790 4
2019/03/08 13,970 13,970 13,950 13,950 14
2019/03/07 13,980 13,980 13,980 13,980 1
2019/03/06 14,200 14,200 13,630 13,680 41
2019/03/04 13,490 14,270 13,490 14,270 375
2019/02/27 14,390 14,390 14,390 14,390 61
2019/02/26 14,310 14,310 14,310 14,310 3
2019/02/25 14,610 15,800 14,030 15,800 153
2019/02/22 14,010 14,010 14,010 14,010 1
2019/02/20 13,980 14,000 13,980 14,000 12
2019/02/18 13,940 13,940 13,940 13,940 10
2019/02/15 13,930 13,930 13,930 13,930 2
2019/02/14 14,520 14,520 13,930 13,930 14
2019/02/13 13,920 13,920 13,920 13,920 12
2019/02/12 13,910 13,910 13,910 13,910 5
2019/02/07 13,820 13,820 13,820 13,820 9
2019/02/06 14,000 16,620 13,810 13,810 210
2019/02/05 14,000 14,000 13,810 13,810 23
2019/02/04 14,120 14,120 13,810 13,810 20
2019/01/31 13,810 13,820 13,810 13,820 16
2019/01/30 13,940 13,940 13,810 13,810 9
2019/01/29 13,860 13,860 13,860 13,860 9
2019/01/25 13,850 13,850 13,510 13,560 24
2019/01/24 13,600 13,620 13,600 13,620 4
2019/01/23 13,610 13,610 13,610 13,610 1
2019/01/21 13,800 13,800 13,510 13,510 10
2019/01/15 13,800 13,800 13,500 13,500 35
2019/01/11 13,540 13,540 13,540 13,540 1
2019/01/10 13,540 13,540 13,540 13,540 2
2019/01/09 13,540 13,540 13,480 13,480 16
2019/01/08 13,520 13,520 13,520 13,520 1
2019/01/07 13,510 13,510 13,500 13,500 4
2019/01/04 13,480 13,490 13,480 13,480 28

このページの先頭へ