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 産業用金属上場投信(1686)の株価時系列情報

WisdomTree 産業用金属上場投信(1686)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
2021/12/30 1,916 1,930 1,916 1,930 70
2021/12/29 1,912 1,931 1,903 1,903 610
2021/12/28 1,916 1,939 1,916 1,921 240
2021/12/27 1,922 1,922 1,921 1,921 180
2021/12/24 1,945 1,945 1,882 1,891 150
2021/12/23 1,890 1,912 1,890 1,912 40
2021/12/22 1,851 1,878 1,851 1,878 80
2021/12/21 1,836 1,836 1,836 1,836 10
2021/12/20 1,843 1,843 1,822 1,822 220
2021/12/17 1,846 1,849 1,840 1,849 110
2021/12/16 1,800 1,803 1,800 1,803 80
2021/12/15 1,815 1,815 1,791 1,791 30
2021/12/14 1,808 1,808 1,808 1,808 30
2021/12/13 1,831 1,831 1,764 1,809 2,160
2021/12/10 1,810 1,810 1,810 1,810 20
2021/12/09 1,830 1,830 1,830 1,830 30
2021/12/08 1,828 1,828 1,825 1,825 210
2021/12/07 1,828 1,828 1,824 1,824 60
2021/12/06 1,814 1,814 1,796 1,796 360
2021/12/03 1,814 1,814 1,814 1,814 10
2021/12/02 1,820 1,829 1,820 1,829 20
2021/12/01 1,820 1,820 1,792 1,820 80
2021/11/30 1,842 1,842 1,792 1,820 350
2021/11/29 1,820 1,843 1,808 1,842 2,730
2021/11/26 1,905 1,905 1,845 1,880 640
2021/11/25 1,896 1,906 1,877 1,900 1,790
2021/11/24 1,886 1,886 1,865 1,881 270
2021/11/22 1,855 1,855 1,815 1,828 270
2021/11/19 1,814 1,826 1,814 1,826 40
2021/11/18 1,808 1,808 1,790 1,790 980
2021/11/17 1,832 1,872 1,821 1,830 230
2021/11/16 1,882 1,882 1,832 1,844 310
2021/11/15 1,889 1,889 1,834 1,850 300
2021/11/12 1,850 1,890 1,834 1,834 100
2021/11/11 1,847 1,847 1,820 1,820 140
2021/11/10 1,799 1,822 1,799 1,809 110
2021/11/09 1,840 1,840 1,787 1,787 140
2021/11/08 1,785 1,806 1,785 1,800 50
2021/11/05 1,830 1,830 1,792 1,793 1,370
2021/11/04 1,810 1,841 1,810 1,838 1,300
2021/11/02 1,910 1,910 1,840 1,840 690
2021/11/01 1,846 1,866 1,846 1,862 140
2021/10/29 1,853 1,872 1,853 1,853 120
2021/10/28 1,850 1,852 1,808 1,837 540
2021/10/27 1,902 1,902 1,899 1,900 910
2021/10/26 1,941 1,943 1,895 1,934 1,100
2021/10/25 1,901 1,982 1,901 1,944 720
2021/10/22 1,941 1,962 1,900 1,935 1,220
2021/10/21 2,060 2,060 2,055 2,060 270
2021/10/20 2,174 2,174 1,962 2,000 2,590
2021/10/19 2,175 2,198 2,102 2,198 3,320
2021/10/18 2,075 2,131 2,062 2,062 780
2021/10/15 1,965 1,980 1,965 1,980 270
2021/10/14 1,975 1,986 1,930 1,958 730
2021/10/13 1,877 1,915 1,875 1,896 920
2021/10/12 1,899 1,899 1,843 1,859 400
2021/10/11 1,882 1,882 1,882 1,882 520
2021/10/08 1,773 1,821 1,773 1,817 100
2021/10/07 1,756 1,756 1,756 1,756 10
2021/10/06 1,777 1,780 1,755 1,755 50
2021/10/05 1,726 1,760 1,726 1,760 390
2021/10/04 1,716 1,739 1,716 1,736 300
2021/10/01 1,750 1,790 1,714 1,714 1,100
2021/09/30 1,751 1,829 1,751 1,829 540
2021/09/29 1,833 1,833 1,831 1,831 180
2021/09/28 1,823 1,832 1,792 1,832 100
2021/09/27 1,783 1,824 1,783 1,824 130
2021/09/24 1,752 1,780 1,741 1,776 350
2021/09/22 1,724 1,736 1,724 1,736 50
2021/09/21 1,692 1,729 1,678 1,716 2,090
2021/09/17 1,765 1,765 1,755 1,765 210
2021/09/16 1,829 1,829 1,784 1,805 130
2021/09/15 1,841 1,841 1,841 1,841 80
2021/09/14 1,905 1,905 1,829 1,829 560
2021/09/13 1,795 1,823 1,795 1,821 700
2021/09/10 1,776 1,790 1,776 1,790 100
2021/09/09 1,755 1,776 1,750 1,776 270
2021/09/08 1,730 1,755 1,730 1,755 60
2021/09/07 1,777 1,777 1,717 1,717 210
2021/09/06 1,766 1,766 1,697 1,758 1,130
2021/09/03 1,737 1,743 1,737 1,743 50
2021/08/31 1,771 1,771 1,732 1,732 50
2021/08/26 1,733 1,733 1,691 1,691 170
2021/08/25 1,688 1,733 1,688 1,733 120
2021/08/24 1,673 1,713 1,673 1,713 100
2021/08/23 1,643 1,669 1,643 1,669 730
2021/08/20 1,660 1,660 1,651 1,651 30
2021/08/19 1,717 1,717 1,697 1,697 110
2021/08/18 1,720 1,720 1,720 1,720 60
2021/08/17 1,740 1,740 1,738 1,738 90
2021/08/16 1,776 1,776 1,749 1,749 320
2021/08/13 1,742 1,784 1,740 1,783 1,610
2021/08/12 1,712 1,742 1,712 1,740 550
2021/08/11 1,700 1,706 1,700 1,704 50
2021/08/10 1,719 1,719 1,687 1,687 50
2021/08/06 1,697 1,722 1,697 1,719 220
2021/08/05 1,699 1,699 1,699 1,699 40
2021/08/03 1,711 1,711 1,711 1,711 10
2021/08/02 1,749 1,750 1,720 1,745 740
2021/07/28 1,741 1,741 1,741 1,741 770
2021/07/27 1,731 1,747 1,731 1,747 1,160
2021/07/26 1,699 1,723 1,699 1,722 850
2021/07/21 1,670 1,694 1,645 1,645 60
2021/07/20 1,663 1,663 1,626 1,661 260
2021/07/19 1,698 1,698 1,698 1,698 40
2021/07/16 1,687 1,689 1,687 1,689 140
2021/07/15 1,664 1,684 1,663 1,684 50
2021/07/14 1,686 1,686 1,685 1,685 80
2021/07/13 1,678 1,678 1,678 1,678 70
2021/07/12 1,674 1,678 1,674 1,678 70
2021/07/09 1,649 1,655 1,649 1,655 110
2021/03/22 1,542 1,544 1,542 1,543 330
2021/03/19 1,519 1,521 1,519 1,520 130
2021/03/18 1,553 1,577 1,537 1,542 720
2021/03/17 1,565 1,595 1,565 1,591 350
2021/03/16 1,586 1,586 1,576 1,581 830
2021/03/15 1,570 1,570 1,570 1,570 30
2021/03/12 1,584 1,584 1,544 1,580 970
2021/03/11 1,582 1,584 1,580 1,580 230
2021/03/10 1,502 1,502 1,502 1,502 10
2021/03/05 1,530 1,535 1,484 1,488 200
2021/03/04 1,615 1,615 1,570 1,570 150
2021/03/03 1,695 1,695 1,574 1,635 1,020
2021/03/02 1,540 1,580 1,531 1,531 460
2021/03/01 1,539 1,773 1,539 1,663 1,000
2021/02/26 1,701 1,865 1,700 1,865 1,060
2021/02/25 1,754 1,780 1,714 1,780 590
2021/02/24 1,753 1,754 1,680 1,680 230
2021/02/22 1,547 1,626 1,522 1,626 610
2021/02/19 1,561 1,562 1,561 1,561 720
2021/02/18 1,540 1,553 1,540 1,553 300
2021/02/17 1,544 1,544 1,538 1,538 70
2021/02/16 1,540 1,540 1,475 1,475 30
2021/02/15 1,456 1,540 1,456 1,540 230
2021/02/12 1,443 1,443 1,443 1,443 20
2021/02/09 1,406 1,406 1,406 1,406 10
2021/02/08 1,497 1,497 1,497 1,497 20
2021/02/05 1,400 1,400 1,377 1,377 30
2021/02/03 1,410 1,410 1,410 1,410 10
2021/01/29 1,398 1,398 1,398 1,398 10
2021/01/26 1,477 1,477 1,477 1,477 20
2021/01/22 1,398 1,398 1,398 1,398 20
2021/01/20 1,421 1,421 1,421 1,421 20
2021/01/18 1,419 1,420 1,419 1,420 70
2021/01/15 1,676 1,676 1,417 1,417 560
2021/01/14 1,451 1,454 1,400 1,454 30
2021/01/13 1,439 1,439 1,439 1,439 10
2021/01/12 1,461 1,466 1,452 1,452 290
2021/01/08 1,389 1,450 1,389 1,450 40
2021/01/06 1,390 1,390 1,390 1,390 20
2021/01/04 1,430 1,430 1,430 1,430 20

このページの先頭へ