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
2022/12/30 18,345 18,410 18,345 18,410 6
2022/12/27 18,345 18,345 18,345 18,345 1
2022/12/21 18,030 18,030 18,030 18,030 4
2022/12/20 18,455 18,455 17,910 17,910 12
2022/12/13 18,855 18,855 18,855 18,855 2
2022/12/07 18,500 18,500 18,500 18,500 1
2022/12/01 18,420 19,305 18,420 19,305 7
2022/11/30 18,215 18,420 18,215 18,420 8
2022/11/29 18,425 18,680 18,425 18,590 4
2022/11/28 18,545 19,115 18,360 19,115 40
2022/11/24 18,935 18,935 18,935 18,935 1
2022/11/21 19,000 19,000 18,935 18,935 2
2022/11/15 19,840 19,840 19,145 19,375 24
2022/11/14 19,705 19,705 19,000 19,255 30
2022/11/11 20,000 20,000 19,100 19,745 47
2022/11/09 19,745 19,745 19,745 19,745 6
2022/11/08 19,605 19,605 19,605 19,605 1
2022/11/07 18,685 19,055 18,685 19,055 22
2022/11/04 18,205 18,685 18,205 18,685 13
2022/11/02 18,865 18,865 18,865 18,865 2
2022/11/01 19,265 19,265 19,265 19,265 87
2022/10/31 19,305 19,305 19,305 19,305 2
2022/10/28 19,400 19,400 19,400 19,400 1
2022/10/27 18,940 18,940 18,935 18,935 2
2022/10/26 19,150 19,150 19,150 19,150 5
2022/10/17 19,550 19,550 19,550 19,550 1
2022/10/14 19,040 19,040 19,040 19,040 3
2022/10/12 19,500 19,855 19,100 19,855 43
2022/10/07 19,945 19,945 19,940 19,940 2
2022/10/06 19,895 20,075 19,895 20,075 134
2022/10/05 20,000 20,075 19,815 19,815 5
2022/10/04 19,700 20,000 19,420 20,000 204
2022/10/03 18,900 19,120 18,900 19,120 6
2022/09/30 18,885 18,885 18,885 18,885 2
2022/09/28 18,975 18,975 18,975 18,975 1
2022/09/26 18,455 18,580 18,455 18,560 23
2022/09/22 19,675 19,675 18,900 19,125 36
2022/09/21 18,885 19,055 18,885 19,055 9
2022/09/16 19,610 19,610 18,795 18,795 13
2022/09/15 19,735 19,735 19,020 19,165 8
2022/09/14 19,740 19,740 18,940 18,940 9
2022/09/13 19,500 19,630 19,425 19,425 19
2022/09/12 18,925 19,185 18,925 19,185 10
2022/09/09 19,005 19,140 18,835 18,845 27
2022/09/08 18,890 19,000 18,605 18,865 22
2022/08/29 18,545 18,550 18,545 18,550 17
2022/08/26 18,265 18,550 18,265 18,550 9
2022/08/25 17,945 18,715 17,945 18,330 16
2022/08/24 19,000 19,005 18,415 18,415 12
2022/08/23 18,385 18,385 18,385 18,385 4
2022/08/22 18,290 19,150 18,290 19,150 12
2022/08/18 18,550 19,150 18,550 19,150 4
2022/08/17 19,150 19,150 19,150 19,150 13
2022/08/15 19,190 19,190 19,190 19,190 1
2022/08/12 19,075 19,075 18,970 18,970 2
2022/08/10 19,030 19,030 19,030 19,030 4
2022/08/09 18,940 19,015 18,710 18,900 99
2022/08/03 18,440 18,440 18,440 18,440 1
2022/08/02 19,025 19,025 18,110 18,110 36
2022/08/01 18,875 18,875 18,875 18,875 1
2022/07/28 18,200 18,230 18,200 18,230 36
2022/07/27 18,175 18,175 18,175 18,175 1
2022/07/25 17,800 17,910 17,800 17,830 22
2022/07/22 17,785 17,800 17,785 17,800 3
2022/07/21 17,755 17,755 17,755 17,755 1
2022/07/20 17,480 17,820 17,480 17,760 37
2022/07/19 17,590 17,740 17,590 17,740 4
2022/07/15 17,715 18,470 17,715 18,470 25
2022/07/13 18,665 18,665 18,665 18,665 1
2022/07/12 18,225 18,350 18,225 18,350 2
2022/07/08 18,050 18,925 17,725 18,925 11
2022/07/06 18,000 18,000 18,000 18,000 18
2022/07/05 18,020 18,440 18,020 18,440 11
2022/07/04 18,865 18,865 17,955 18,280 12
2022/07/01 18,880 18,880 18,880 18,880 1
2022/06/30 18,900 18,900 18,520 18,730 25
2022/06/29 18,205 18,545 18,205 18,545 12
2022/06/28 18,260 18,470 18,260 18,470 2
2022/06/24 18,650 18,650 18,250 18,250 17
2022/06/22 18,890 18,890 18,890 18,890 1
2022/06/21 18,895 18,895 18,670 18,670 17
2022/06/20 18,255 18,910 18,255 18,910 17
2022/06/17 18,395 18,395 18,395 18,395 1
2022/06/16 18,390 18,390 18,390 18,390 1
2022/06/15 18,230 18,230 18,225 18,225 2
2022/06/14 18,550 18,550 18,550 18,550 2
2022/06/13 18,845 19,820 18,600 19,100 256
2022/06/10 18,605 18,605 18,605 18,605 22
2022/06/09 18,865 18,995 18,810 18,810 12
2022/06/08 18,700 18,810 18,700 18,810 66
2022/06/07 18,420 18,745 18,420 18,745 46
2022/06/03 18,380 18,805 18,380 18,805 18
2022/06/02 18,040 18,440 18,040 18,440 2
2022/06/01 17,830 18,230 17,830 18,230 2
2022/05/31 17,880 18,680 17,880 18,280 22
2022/05/30 17,950 18,335 17,935 18,335 3
2022/05/26 17,855 18,255 17,855 18,235 23
2022/05/25 18,305 18,835 18,305 18,835 64
2022/05/24 18,695 18,695 17,900 18,695 24
2022/05/23 18,740 18,870 17,925 18,050 8
2022/05/20 17,910 18,300 17,850 18,045 17
2022/05/19 18,110 18,510 18,005 18,005 13
2022/05/18 18,790 18,935 18,390 18,935 30
2022/05/16 17,585 17,850 17,515 17,540 60
2022/05/12 18,125 18,330 18,000 18,230 86
2022/05/11 18,455 18,550 18,455 18,455 5
2022/05/10 18,455 18,800 18,455 18,795 53
2022/05/09 19,710 19,710 18,310 18,685 92
2022/05/06 20,030 20,030 19,650 19,650 9
2022/05/02 20,405 20,405 19,500 20,010 83
2022/04/28 19,000 19,750 19,000 19,010 11
2022/04/27 18,870 19,285 18,870 19,000 14
2022/04/26 19,960 19,960 18,935 19,735 27
2022/04/25 20,595 20,595 20,580 20,580 12
2022/04/22 20,600 20,600 20,595 20,595 11
2022/04/20 20,280 20,300 20,010 20,300 8
2022/04/19 20,700 20,850 20,175 20,280 45
2022/04/18 20,010 20,260 20,010 20,200 74
2022/04/15 19,670 19,795 19,670 19,795 19
2022/04/14 20,255 20,255 19,530 19,665 16
2022/04/13 20,555 20,555 19,145 19,735 106
2022/04/12 19,350 19,750 19,350 19,750 23
2022/04/11 19,490 20,575 19,335 19,615 33
2022/04/08 19,495 19,495 19,490 19,490 7
2022/04/07 18,935 18,935 18,935 18,935 1
2022/04/06 18,800 19,495 18,800 18,955 43
2022/04/05 18,805 19,485 18,805 19,485 7
2022/04/04 19,475 19,475 18,805 19,400 46
2022/04/01 18,600 19,140 18,510 19,140 50
2022/03/31 18,650 18,650 18,290 18,515 23
2022/03/30 18,700 19,360 18,650 18,650 11
2022/03/29 19,525 19,525 18,600 18,760 46
2022/03/28 19,410 20,145 19,075 19,475 12
2022/03/25 20,595 20,595 19,410 19,410 96
2022/03/24 20,100 20,600 19,200 20,600 56
2022/03/23 19,500 19,900 18,750 19,305 72
2022/03/22 19,930 20,000 19,200 19,600 96
2022/03/18 18,695 19,680 18,575 19,680 193
2022/03/17 18,255 19,500 18,245 18,445 62
2022/03/16 18,415 19,900 18,100 18,450 155
2022/03/15 18,240 19,800 18,095 18,410 213
2022/03/14 21,515 21,515 19,600 21,105 129
2022/03/11 21,550 21,600 19,355 21,560 294
2022/03/10 20,505 23,020 20,000 21,435 303
2022/03/09 21,110 21,495 21,010 21,300 700
2022/03/08 20,110 20,110 18,805 19,405 43
2022/03/07 20,295 20,295 19,600 20,295 83
2022/03/04 19,210 19,235 18,155 19,230 86
2022/03/03 18,000 18,980 17,800 18,945 53
2022/03/02 17,995 17,995 17,850 17,850 10
2022/02/28 18,365 18,365 17,700 17,700 9
2022/02/25 17,390 18,210 17,350 17,435 155
2022/02/24 18,345 18,350 17,240 17,420 162
2022/02/21 17,980 18,010 17,375 17,375 129
2022/02/18 16,790 17,950 16,790 17,515 41
2022/02/17 17,655 17,655 17,655 17,655 100
2022/02/10 17,000 17,400 17,000 17,400 4
2022/01/27 16,750 17,000 16,750 17,000 65
2022/01/26 16,750 16,750 16,750 16,750 10
2022/01/18 15,800 15,800 15,800 15,800 10
2022/01/12 16,100 16,100 16,000 16,000 20
2022/01/11 16,195 16,195 16,195 16,195 2
2022/01/07 16,100 16,100 16,100 16,100 10
2022/01/06 16,100 16,100 16,100 16,100 5
2022/01/04 16,175 16,175 16,175 16,175 10

このページの先頭へ