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 貴金属バスケット上場投信(1676)の株価時系列情報

WisdomTree 貴金属バスケット上場投信(1676)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
2024/04/25 21,970 22,240 21,970 22,240 90
2024/04/23 22,540 22,540 21,945 22,155 117
2024/04/22 23,165 23,165 22,605 22,605 114
2024/04/19 23,025 23,200 22,470 22,690 83
2024/04/18 22,975 22,975 22,475 22,745 86
2024/04/17 22,560 23,075 22,560 23,025 28
2024/04/16 22,735 23,210 22,735 22,895 116
2024/04/15 22,915 22,915 22,410 22,825 75
2024/04/12 23,035 23,035 22,540 22,905 79
2024/04/11 22,605 22,700 22,205 22,690 72
2024/04/10 22,140 22,500 22,140 22,435 22
2024/04/09 22,420 22,500 22,060 22,330 116
2024/04/08 21,385 22,270 21,385 22,205 865
2024/04/05 21,805 21,805 21,160 21,330 295
2024/04/04 21,965 22,000 21,525 21,535 74
2024/04/03 21,135 21,935 21,135 21,935 113
2024/04/02 21,225 21,305 20,760 21,035 25
2024/04/01 19,835 21,385 19,835 21,370 111
2024/03/29 19,615 19,615 19,615 19,615 1
2024/03/27 20,065 20,425 20,065 20,425 2
2024/03/21 20,550 20,995 20,550 20,830 64
2024/03/19 20,020 20,225 20,020 20,225 4
2024/03/15 20,105 20,470 20,105 20,470 14
2024/03/14 20,105 20,480 19,880 20,480 40
2024/03/08 19,780 19,930 19,780 19,930 4
2024/03/07 19,875 20,045 19,825 19,825 69
2024/03/05 19,510 19,745 19,500 19,670 90
2024/03/04 19,400 19,400 19,205 19,335 30
2024/02/26 19,015 19,120 19,015 19,090 6
2024/02/20 18,680 18,975 18,680 18,975 222
2024/02/16 19,155 19,155 19,155 19,155 2
2024/02/15 19,005 19,005 19,005 19,005 1
2024/02/14 18,500 18,500 18,500 18,500 20
2024/02/13 18,730 18,730 18,730 18,730 1
2024/02/09 18,655 18,725 18,655 18,720 310
2024/02/08 18,660 18,660 18,655 18,655 5
2024/02/07 18,950 18,950 18,950 18,950 1
2024/02/06 18,690 18,690 18,690 18,690 1
2024/02/05 19,355 19,355 18,720 18,720 3
2024/02/02 18,770 18,770 18,770 18,770 1
2024/01/31 19,140 19,140 19,140 19,140 2
2024/01/30 18,735 19,150 18,735 19,120 63
2024/01/29 18,690 18,690 18,690 18,690 1
2024/01/25 18,910 18,910 18,910 18,910 1
2024/01/23 18,825 18,825 18,595 18,595 6
2024/01/22 18,735 18,735 18,735 18,735 1
2024/01/19 18,545 18,945 18,545 18,735 35
2024/01/16 18,435 18,800 18,435 18,800 13
2024/01/12 18,840 18,840 18,840 18,840 1
2024/01/11 18,890 18,890 18,890 18,890 1
2024/01/10 18,500 18,500 18,500 18,500 30
2024/01/09 18,800 18,800 18,800 18,800 6
2024/01/04 18,315 19,825 18,305 19,825 34
2023/12/28 19,310 19,310 19,310 19,310 3
2023/12/27 19,290 19,290 19,290 19,290 1
2023/12/21 19,005 19,475 19,005 19,475 4
2023/12/19 18,990 18,990 18,990 18,990 1
2023/12/14 18,760 18,760 18,600 18,600 200
2023/12/06 19,050 19,105 18,410 18,835 127
2023/12/01 19,440 19,440 19,440 19,440 3
2023/11/28 19,995 19,995 19,200 19,310 7
2023/11/27 19,525 19,525 19,525 19,525 18
2023/11/24 19,525 19,525 19,525 19,525 1
2023/11/22 19,350 19,450 19,350 19,450 19
2023/11/17 19,175 19,175 19,175 19,175 1
2023/11/16 19,440 19,440 19,440 19,440 100
2023/11/15 18,740 18,930 18,740 18,930 2
2023/11/10 18,615 18,710 18,615 18,710 2
2023/11/09 18,885 18,915 18,780 18,915 4
2023/11/08 19,290 19,290 19,000 19,000 17
2023/11/07 19,500 19,500 19,350 19,350 5
2023/11/06 19,605 19,835 19,310 19,310 346
2023/11/02 19,700 19,700 19,300 19,300 101
2023/11/01 19,700 19,700 19,685 19,685 51
2023/10/30 19,565 19,650 19,250 19,250 3
2023/10/26 19,555 19,560 19,170 19,370 6
2023/10/25 19,495 19,495 19,480 19,480 4
2023/10/24 19,060 19,480 19,060 19,480 2
2023/10/23 18,875 19,155 18,875 19,155 11
2023/10/20 18,975 19,490 18,975 19,490 7
2023/10/19 18,915 19,345 18,915 19,320 112
2023/10/18 18,935 18,935 18,935 18,935 1
2023/10/16 18,930 18,930 18,900 18,900 2
2023/10/10 17,960 18,495 17,960 18,495 27
2023/10/03 18,400 18,400 18,110 18,400 3
2023/10/02 18,990 18,990 18,540 18,635 31
2023/09/29 19,220 19,225 19,215 19,225 8
2023/09/28 19,030 19,030 19,030 19,030 1
2023/09/26 18,990 19,370 18,990 19,335 11
2023/09/25 19,550 19,550 19,505 19,505 6
2023/09/21 19,190 19,195 19,185 19,195 54
2023/09/20 19,010 19,010 19,010 19,010 5
2023/09/19 19,000 19,340 19,000 19,000 3
2023/09/06 19,020 19,020 19,020 19,020 2
2023/09/01 18,845 19,080 18,845 19,080 4
2023/08/31 19,290 19,290 19,290 19,290 2
2023/08/30 19,230 19,265 19,230 19,265 5
2023/08/29 19,115 19,195 19,000 19,000 11
2023/08/28 19,010 19,010 19,010 19,010 1
2023/08/25 19,000 19,000 19,000 19,000 6
2023/08/22 18,750 18,750 18,750 18,750 1
2023/08/16 18,280 18,280 18,280 18,280 1
2023/08/07 18,480 18,810 18,480 18,810 2
2023/08/01 18,975 18,975 18,975 18,975 19
2023/07/27 18,525 18,745 18,525 18,745 49
2023/07/26 18,775 18,805 18,775 18,805 2
2023/07/24 18,710 18,710 18,710 18,710 1
2023/07/19 18,600 18,775 18,600 18,775 4
2023/07/11 18,545 18,545 18,545 18,545 5
2023/07/10 18,650 18,650 18,650 18,650 1
2023/07/06 18,350 18,635 18,350 18,635 14
2023/06/29 18,380 18,380 18,380 18,380 1
2023/06/23 18,500 18,500 18,500 18,500 22
2023/06/21 18,505 18,505 18,505 18,505 1
2023/06/19 18,820 18,820 18,820 18,820 1
2023/06/07 18,755 18,755 18,755 18,755 1
2023/06/05 19,265 19,265 18,755 18,815 13
2023/06/02 18,555 18,845 18,555 18,845 28
2023/06/01 19,000 19,000 18,600 18,600 7
2023/05/29 18,740 18,900 18,740 18,800 3
2023/05/26 18,620 18,620 18,620 18,620 1
2023/05/25 18,565 18,565 18,565 18,565 1
2023/05/16 19,465 19,465 19,465 19,465 1
2023/05/12 19,385 19,385 18,840 18,940 18
2023/05/11 19,590 19,595 19,005 19,595 19
2023/05/09 19,155 19,690 19,155 19,690 107
2023/05/08 19,495 19,495 19,495 19,495 3
2023/05/02 19,400 19,425 19,400 19,425 3
2023/05/01 18,960 19,100 18,960 19,100 8
2023/04/28 19,080 19,080 19,080 19,080 85
2023/04/27 18,605 19,095 18,600 19,095 43
2023/04/25 18,750 19,040 18,575 18,900 175
2023/04/21 18,785 19,735 18,785 19,465 159
2023/04/20 18,965 19,325 18,965 19,325 13
2023/04/19 19,190 19,355 19,190 19,355 3
2023/04/18 19,195 19,360 18,960 18,960 12
2023/04/17 19,130 19,130 19,130 19,130 11
2023/04/14 19,050 19,100 18,650 19,100 28
2023/04/13 18,895 18,895 18,575 18,575 9
2023/04/12 18,785 18,790 18,785 18,790 50
2023/04/10 18,790 18,790 18,790 18,790 5
2023/04/07 18,695 18,870 18,695 18,870 8
2023/04/06 18,430 18,430 18,430 18,430 10
2023/04/05 18,500 18,600 18,500 18,600 4
2023/04/03 17,700 18,405 17,700 18,405 2
2023/03/31 18,100 18,100 18,100 18,100 1
2023/03/30 18,000 18,000 18,000 18,000 1
2023/03/28 17,570 17,600 17,570 17,600 4
2023/03/27 18,055 18,055 17,965 17,970 26
2023/03/24 18,145 18,145 18,040 18,040 25
2023/03/23 17,895 17,900 17,895 17,900 17
2023/03/16 17,600 17,600 17,600 17,600 5
2023/03/15 17,550 17,605 17,550 17,605 6
2023/03/14 17,235 18,000 17,235 17,485 64
2023/03/13 17,060 17,060 17,060 17,060 1
2023/03/09 17,010 17,010 17,005 17,005 2
2023/03/06 17,615 17,620 17,615 17,620 4
2023/03/02 17,430 17,430 17,430 17,430 1
2023/03/01 17,430 17,430 17,430 17,430 1
2023/02/22 17,700 17,700 17,700 17,700 1
2023/02/17 17,140 17,140 17,140 17,140 1
2023/02/16 17,140 17,140 17,140 17,140 20
2023/02/13 17,540 17,540 17,540 17,540 2
2023/02/10 17,705 17,705 17,700 17,700 8
2023/02/07 17,710 17,710 17,710 17,710 2
2023/01/24 18,005 18,005 18,005 18,005 2
2023/01/20 18,000 18,000 18,000 18,000 2
2023/01/18 17,710 17,820 17,710 17,820 12
2023/01/13 18,805 18,895 18,805 18,895 37
2023/01/12 18,870 18,870 18,870 18,870 18
2023/01/11 18,875 18,875 18,875 18,875 1
2023/01/10 17,715 17,715 17,715 17,715 3
2023/01/04 18,405 18,795 17,955 17,955 38

このページの先頭へ