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 |