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 白金上場投信(1674)の株価時系列情報

WisdomTree 白金上場投信(1674)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
2024/03/28 12,625 12,625 12,560 12,560 36
2024/03/27 12,585 12,655 12,585 12,635 83
2024/03/26 12,725 12,725 12,580 12,580 48
2024/03/25 12,525 12,660 12,515 12,590 66
2024/03/22 12,675 12,685 12,580 12,630 187
2024/03/21 12,650 12,785 12,650 12,735 637
2024/03/19 12,560 12,725 12,525 12,635 454
2024/03/18 12,835 12,850 12,765 12,765 1,164
2024/03/15 12,665 12,695 12,665 12,695 83
2024/03/14 12,790 12,820 12,780 12,780 1,242
2024/03/13 12,650 12,650 12,510 12,590 264
2024/03/12 12,600 12,695 12,600 12,660 638
2024/03/11 12,420 12,420 12,280 12,390 1,372
2024/03/08 12,445 12,525 12,445 12,525 968
2024/03/07 12,360 12,490 12,360 12,415 497
2024/03/06 12,250 12,410 12,200 12,260 277
2024/03/05 12,410 12,500 12,365 12,365 336
2024/03/04 12,205 12,310 12,205 12,240 166
2024/03/01 12,205 12,265 12,200 12,240 382
2024/02/29 12,230 12,280 12,230 12,270 106
2024/02/28 12,325 12,325 12,290 12,295 134
2024/02/27 12,340 12,370 12,235 12,285 2,829
2024/02/26 12,425 12,470 12,350 12,415 234
2024/02/22 12,420 12,420 12,210 12,295 500
2024/02/21 12,435 12,555 12,370 12,510 705
2024/02/20 12,520 12,520 12,285 12,400 170
2024/02/19 12,500 12,555 12,480 12,480 781
2024/02/16 12,400 12,415 12,340 12,400 541
2024/02/15 12,350 12,360 12,255 12,330 432
2024/02/14 12,165 12,255 12,120 12,130 382
2024/02/13 12,295 12,295 12,215 12,275 153
2024/02/09 12,160 12,280 12,160 12,250 375
2024/02/08 12,140 12,195 12,055 12,135 1,198
2024/02/07 12,365 12,425 12,295 12,295 129
2024/02/06 12,280 12,425 12,280 12,300 167
2024/02/05 12,305 12,425 12,150 12,280 948
2024/02/02 12,400 12,490 12,255 12,460 299
2024/02/01 12,475 12,550 12,400 12,495 127
2024/01/31 12,830 12,830 12,420 12,475 1,041
2024/01/30 12,700 12,700 12,540 12,540 1,404
2024/01/29 12,415 12,520 12,415 12,480 430
2024/01/26 12,230 12,315 12,155 12,310 423
2024/01/25 12,260 12,375 12,260 12,275 335
2024/01/24 12,360 12,360 12,280 12,360 134
2024/01/23 12,335 12,350 12,235 12,350 469
2024/01/22 12,340 12,440 12,310 12,430 382
2024/01/19 12,465 12,560 12,340 12,500 1,089
2024/01/18 12,245 12,285 12,090 12,145 1,415
2024/01/17 12,200 12,300 12,150 12,150 559
2024/01/16 12,300 12,375 12,265 12,285 979
2024/01/15 12,250 12,305 12,170 12,290 910
2024/01/12 12,295 12,375 12,260 12,340 893
2024/01/11 12,465 12,465 12,365 12,365 143
2024/01/10 12,450 12,535 12,425 12,495 805
2024/01/09 12,675 12,675 12,550 12,560 54
2024/01/05 12,765 12,765 12,650 12,715 487
2024/01/04 12,895 12,895 12,745 12,865 224
2023/12/29 12,935 13,175 12,935 13,115 390
2023/12/28 12,900 13,050 12,900 12,985 277
2023/12/27 12,800 12,950 12,800 12,850 235
2023/12/26 12,695 12,795 12,650 12,795 137
2023/12/25 12,780 12,905 12,700 12,720 100
2023/12/22 12,640 12,775 12,640 12,695 117
2023/12/21 12,700 12,780 12,625 12,745 286
2023/12/20 12,635 12,780 12,625 12,740 408
2023/12/19 12,600 12,600 12,405 12,550 90
2023/12/18 12,500 12,610 12,345 12,610 176
2023/12/15 12,610 12,610 12,575 12,600 86
2023/12/14 12,525 12,525 12,225 12,225 168
2023/12/13 12,410 12,660 12,345 12,500 396
2023/12/12 12,335 12,335 12,200 12,285 203
2023/12/11 12,200 12,370 12,200 12,270 280
2023/12/08 12,005 12,245 12,005 12,200 187
2023/12/07 12,250 12,250 12,040 12,045 270
2023/12/06 12,415 12,415 12,255 12,255 141
2023/12/05 12,630 12,630 12,450 12,460 283
2023/12/04 12,605 12,705 12,600 12,640 1,350
2023/12/01 12,680 12,745 12,500 12,710 96
2023/11/30 12,670 12,715 12,655 12,680 84
2023/11/29 12,785 12,850 12,735 12,755 109
2023/11/28 12,640 12,700 12,500 12,600 285
2023/11/27 12,700 12,900 12,700 12,800 301
2023/11/24 12,675 12,750 12,625 12,700 112
2023/11/22 12,760 12,850 12,760 12,820 553
2023/11/21 12,650 12,650 12,460 12,565 358
2023/11/20 12,490 12,490 12,420 12,465 110
2023/11/17 12,555 12,600 12,425 12,495 260
2023/11/16 12,500 12,600 12,455 12,545 261
2023/11/15 12,375 12,500 12,310 12,440 311
2023/11/14 12,100 12,320 12,100 12,320 351
2023/11/13 11,990 11,990 11,850 11,900 1,297
2023/11/10 12,120 12,335 12,015 12,065 317
2023/11/09 12,300 12,300 12,125 12,160 300
2023/11/08 12,415 12,550 12,390 12,390 434
2023/11/07 12,730 12,730 12,605 12,645 55
2023/11/06 12,900 12,995 12,750 12,875 3,023
2023/11/02 13,075 13,075 12,835 12,965 162
2023/11/01 13,035 13,060 12,885 13,035 559
2023/10/31 12,790 12,935 12,790 12,935 386
2023/10/30 12,680 12,680 12,485 12,490 156
2023/10/27 12,635 12,635 12,590 12,615 119
2023/10/26 12,560 12,600 12,405 12,600 232
2023/10/25 12,570 12,570 12,235 12,300 260
2023/10/24 12,400 12,460 12,380 12,460 109
2023/10/23 12,445 12,445 12,350 12,350 60
2023/10/20 12,340 12,440 12,305 12,305 256
2023/10/19 12,405 12,405 12,195 12,245 456
2023/10/18 12,400 12,645 12,400 12,645 250
2023/10/17 12,395 12,395 12,320 12,335 140
2023/10/16 12,350 12,350 12,200 12,215 469
2023/10/13 12,195 12,195 12,030 12,045 269
2023/10/12 12,275 12,365 12,095 12,365 121
2023/10/11 12,295 12,295 12,135 12,150 139
2023/10/10 12,280 12,420 12,270 12,420 373
2023/10/06 11,900 11,945 11,805 11,820 245
2023/10/05 12,125 12,125 11,905 11,975 129
2023/10/04 12,190 12,190 11,950 11,980 228
2023/10/03 12,320 12,320 12,070 12,075 210
2023/10/02 12,665 12,675 12,500 12,540 315
2023/09/29 12,595 12,695 12,510 12,665 134
2023/09/28 12,420 12,495 12,270 12,305 187
2023/09/27 12,450 12,610 12,425 12,520 187
2023/09/26 12,735 12,735 12,500 12,500 112
2023/09/25 12,915 12,915 12,690 12,690 158
2023/09/22 12,650 12,900 12,650 12,740 72
2023/09/21 12,730 12,875 12,610 12,620 226
2023/09/20 12,910 12,935 12,760 12,810 201
2023/09/19 12,765 12,890 12,710 12,870 285
2023/09/15 12,370 12,500 12,350 12,490 130
2023/09/14 12,350 12,370 12,260 12,260 62
2023/09/13 12,355 12,495 12,355 12,360 99
2023/09/12 12,365 12,365 12,200 12,295 147
2023/09/11 12,345 12,345 12,175 12,200 223
2023/09/08 12,480 12,480 12,310 12,395 105
2023/09/07 12,570 12,570 12,450 12,475 282
2023/09/06 12,830 12,830 12,640 12,640 104
2023/09/05 12,915 13,110 12,800 12,910 39
2023/09/04 13,190 13,190 12,860 12,975 285
2023/09/01 13,190 13,190 13,005 13,070 178
2023/08/31 13,400 13,400 13,145 13,160 281
2023/08/30 13,245 13,445 13,200 13,445 290
2023/08/29 13,055 13,190 13,055 13,105 390
2023/08/28 12,840 12,980 12,800 12,975 207
2023/08/25 12,650 12,690 12,570 12,635 168
2023/08/24 12,575 12,575 12,380 12,465 159
2023/08/23 12,410 12,495 12,410 12,495 95
2023/08/22 12,355 12,355 12,230 12,315 34
2023/08/21 12,250 12,365 12,250 12,345 77
2023/08/18 12,100 12,255 12,085 12,240 136
2023/08/17 11,995 12,035 11,910 12,035 61
2023/08/16 12,005 12,010 11,995 11,995 36
2023/08/15 12,120 12,140 12,105 12,105 119
2023/08/14 12,185 12,260 12,185 12,210 221
2023/08/10 11,965 11,965 11,900 11,955 321
2023/08/09 12,050 12,070 11,950 12,030 234
2023/08/08 12,150 12,190 12,135 12,175 50
2023/08/07 12,325 12,325 12,135 12,250 41
2023/08/04 12,200 12,200 12,075 12,075 185
2023/08/03 12,175 12,225 12,175 12,220 79
2023/08/02 12,335 12,510 12,330 12,330 36
2023/08/01 12,460 12,560 12,460 12,485 291
2023/07/31 12,375 12,375 12,175 12,175 299
2023/07/28 12,500 12,500 12,050 12,375 452
2023/07/27 12,600 12,695 12,540 12,680 55
2023/07/26 12,660 12,665 12,610 12,665 94
2023/07/25 12,535 12,650 12,530 12,650 148
2023/07/24 12,515 12,635 12,515 12,600 58
2023/07/21 12,585 12,585 12,260 12,460 157
2023/07/20 12,540 12,600 12,535 12,585 195
2023/07/19 12,850 12,850 12,670 12,730 142
2023/07/18 12,610 12,635 12,590 12,635 22
2023/07/14 12,530 12,570 12,385 12,540 60
2023/07/13 12,355 12,445 12,105 12,290 125
2023/07/12 12,400 12,700 12,360 12,430 41
2023/07/11 13,165 13,165 12,415 12,415 77
2023/07/10 12,710 13,010 12,710 12,790 25
2023/07/07 12,690 12,810 12,420 12,715 55
2023/07/06 12,695 13,300 12,695 12,975 117
2023/07/05 12,755 12,755 12,700 12,750 68
2023/07/04 12,765 12,765 12,700 12,745 23
2023/07/03 13,175 13,175 12,310 12,600 121
2023/06/30 12,155 15,105 12,055 12,495 808
2023/06/29 12,340 12,400 12,290 12,380 124
2023/06/28 12,470 12,470 12,300 12,400 247
2023/06/27 12,470 12,525 12,415 12,470 161
2023/06/26 12,425 12,525 12,355 12,470 160
2023/06/23 12,385 12,395 12,200 12,290 275
2023/06/22 12,580 12,580 12,400 12,500 382
2023/06/21 12,775 12,775 12,650 12,730 121
2023/06/20 12,885 12,885 12,785 12,800 29
2023/06/19 13,170 13,170 12,890 12,890 75
2023/06/16 12,895 12,895 12,895 12,895 92
2023/06/15 12,700 12,730 12,680 12,700 79
2023/06/14 12,800 12,840 12,700 12,750 232
2023/06/13 12,960 12,960 12,870 12,890 122
2023/06/12 13,155 13,155 12,985 12,985 274
2023/06/09 13,275 13,275 12,985 13,265 113
2023/06/08 13,335 13,335 13,290 13,290 17
2023/06/07 13,310 13,400 13,310 13,390 46
2023/06/06 13,290 13,440 13,290 13,440 118

このページの先頭へ