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
2023/12/29 1,989 1,989 1,989 1,989 10
2023/12/27 2,036 2,047 2,036 2,039 2,890
2023/12/26 1,993 2,035 1,993 2,035 70
2023/12/25 1,970 1,971 1,970 1,971 60
2023/12/22 2,009 2,029 2,009 2,029 90
2023/12/21 2,027 2,027 2,017 2,017 40
2023/12/20 2,030 2,040 2,030 2,040 110
2023/12/15 2,012 2,012 1,973 1,973 90
2023/12/14 1,957 1,960 1,948 1,948 3,080
2023/12/13 1,981 1,981 1,971 1,971 60
2023/12/12 1,980 2,030 1,978 2,030 60
2023/12/11 1,981 1,984 1,969 1,980 140
2023/12/08 1,968 1,975 1,948 1,975 300
2023/12/07 2,000 2,010 1,990 2,010 190
2023/12/06 2,011 2,034 2,011 2,034 100
2023/12/05 2,031 2,033 2,014 2,022 200
2023/12/04 1,994 2,060 1,994 2,055 140
2023/12/01 2,099 2,099 2,056 2,094 170
2023/11/30 2,098 2,098 2,052 2,054 100
2023/11/29 2,063 2,063 2,063 2,063 600
2023/11/28 1,990 2,061 1,990 2,061 330
2023/11/27 2,077 2,093 2,000 2,076 190
2023/11/24 2,076 2,077 2,076 2,077 260
2023/11/22 2,099 2,100 2,095 2,100 130
2023/11/21 2,083 2,104 2,083 2,088 1,760
2023/11/20 2,102 2,102 2,050 2,050 110
2023/11/17 2,133 2,133 2,101 2,120 440
2023/11/16 2,132 2,133 2,121 2,128 100
2023/11/15 2,110 2,114 2,110 2,114 130
2023/11/14 2,109 2,117 2,108 2,108 300
2023/11/13 2,105 2,106 2,090 2,091 200
2023/11/10 2,128 2,128 2,120 2,120 20
2023/11/09 2,122 2,130 2,116 2,116 40
2023/11/08 2,117 2,122 2,117 2,122 80
2023/11/07 2,128 2,129 2,123 2,123 160
2023/11/06 2,127 2,127 2,127 2,127 70
2023/11/02 2,128 2,129 2,128 2,128 30
2023/11/01 2,106 2,106 2,090 2,090 140
2023/10/31 2,090 2,090 2,078 2,078 120
2023/10/30 2,080 2,104 2,080 2,104 160
2023/10/27 2,061 2,061 2,061 2,061 50
2023/10/26 2,070 2,070 2,064 2,070 130
2023/10/25 2,060 2,090 2,060 2,070 90
2023/10/24 2,041 2,045 2,041 2,045 30
2023/10/23 2,043 2,043 2,042 2,042 50
2023/10/20 2,057 2,057 2,047 2,047 80
2023/10/18 2,048 2,057 2,046 2,057 150
2023/10/17 2,046 2,046 2,032 2,032 110
2023/10/16 2,061 2,061 2,050 2,054 50
2023/10/13 2,050 2,083 2,050 2,083 120
2023/10/12 2,056 2,061 2,056 2,061 80
2023/10/11 2,068 2,068 2,061 2,063 200
2023/10/10 2,071 2,087 2,071 2,071 220
2023/10/05 2,069 2,069 2,059 2,059 50
2023/10/04 2,080 2,080 2,080 2,080 20
2023/10/03 2,134 2,134 2,091 2,111 150
2023/10/02 2,147 2,175 2,146 2,168 1,650
2023/09/29 2,109 2,144 2,109 2,144 100
2023/09/28 2,071 2,085 2,071 2,085 30
2023/09/27 2,090 2,090 2,071 2,071 150
2023/09/26 2,098 2,102 2,098 2,102 60
2023/09/25 2,096 2,108 2,092 2,108 100
2023/09/22 2,074 2,088 2,074 2,088 190
2023/09/20 2,102 2,102 2,102 2,102 30
2023/09/19 2,114 2,114 2,102 2,102 60
2023/09/15 2,115 2,125 2,115 2,125 30
2023/09/14 2,101 2,101 2,101 2,101 200
2023/09/13 2,093 2,093 2,093 2,093 10
2023/09/11 2,114 2,114 2,079 2,100 110
2023/09/08 2,086 2,086 2,076 2,076 50
2023/09/07 2,081 2,103 2,081 2,103 110
2023/09/05 2,097 2,114 2,097 2,103 80
2023/09/04 2,106 2,110 2,087 2,106 490
2023/09/01 2,079 2,097 2,079 2,097 160
2023/08/31 2,081 2,081 2,059 2,078 170
2023/08/30 2,070 2,081 2,070 2,081 1,530
2023/08/29 2,034 2,068 2,034 2,068 220
2023/08/25 2,058 2,066 2,058 2,066 220
2023/08/24 2,048 2,057 2,048 2,055 90
2023/08/23 2,054 2,057 2,054 2,057 40
2023/08/21 2,015 2,022 1,970 2,022 320
2023/08/18 2,019 2,022 2,014 2,014 150
2023/08/17 1,974 2,003 1,974 2,000 130
2023/08/16 2,015 2,015 1,993 1,999 440
2023/08/15 2,024 2,025 2,018 2,025 100
2023/08/14 2,033 2,033 2,033 2,033 20
2023/08/10 2,038 2,050 2,038 2,050 100
2023/08/09 2,041 2,050 2,040 2,050 190
2023/08/08 2,056 2,065 2,056 2,065 110
2023/08/07 2,058 2,058 2,046 2,047 120
2023/08/04 2,080 2,096 2,037 2,076 1,430
2023/08/03 2,072 2,080 2,072 2,080 1,060
2023/08/02 2,117 2,117 2,092 2,101 280
2023/08/01 2,124 2,130 2,035 2,120 2,510
2023/07/31 2,063 2,089 2,046 2,082 570
2023/07/28 2,005 2,037 1,980 2,013 980
2023/07/27 2,043 2,061 2,032 2,053 720
2023/07/26 2,070 2,070 2,057 2,060 430
2023/07/25 2,025 2,049 2,025 2,049 360
2023/07/24 2,008 2,020 2,003 2,015 910
2023/07/21 2,019 2,019 2,019 2,019 20
2023/07/20 1,980 1,994 1,970 1,994 260
2023/07/19 1,991 1,991 1,980 1,980 90
2023/07/18 1,997 1,997 1,995 1,995 220
2023/07/14 2,015 2,025 2,013 2,025 240
2023/07/13 1,984 2,005 1,984 2,005 200
2023/07/12 1,979 1,979 1,966 1,973 70
2023/07/11 1,985 1,992 1,980 1,992 100
2023/07/10 2,006 2,006 2,006 2,006 110
2023/07/05 2,027 2,029 2,027 2,029 70
2023/07/04 2,073 2,074 2,031 2,031 320
2023/07/03 2,063 2,063 2,035 2,035 230
2023/06/30 2,013 2,013 2,013 2,013 10
2023/06/29 2,049 2,049 2,019 2,019 110
2023/06/27 2,015 2,037 2,000 2,037 120
2023/06/26 2,040 2,040 2,031 2,031 20
2023/06/23 2,064 2,064 2,040 2,040 110
2023/06/22 2,017 2,037 2,017 2,037 140
2023/06/21 2,010 2,060 2,010 2,060 70
2023/06/20 2,068 2,068 2,043 2,053 100
2023/06/19 2,080 2,080 2,068 2,075 250
2023/06/16 2,051 2,078 2,049 2,078 430
2023/06/15 2,027 2,046 2,025 2,046 570
2023/06/14 1,981 1,981 1,981 1,981 150
2023/06/12 2,005 2,005 2,005 2,005 100
2023/06/09 1,973 2,024 1,973 2,024 220
2023/06/07 2,000 2,000 1,971 1,971 400
2023/06/05 2,000 2,000 1,965 1,965 130
2023/06/02 1,961 1,963 1,961 1,963 50
2023/06/01 1,948 1,963 1,948 1,963 20
2023/05/31 1,932 1,932 1,852 1,926 920
2023/05/30 1,978 1,978 1,954 1,954 90
2023/05/29 1,966 1,980 1,931 1,967 840
2023/05/26 1,925 1,925 1,925 1,925 300
2023/05/25 1,920 1,921 1,920 1,921 40
2023/05/24 1,939 1,939 1,908 1,908 260
2023/05/23 1,974 1,974 1,941 1,947 240
2023/05/22 1,940 1,974 1,940 1,974 230
2023/05/19 1,954 1,954 1,954 1,954 100
2023/05/18 1,994 1,994 1,994 1,994 10
2023/05/17 1,939 1,939 1,905 1,931 140
2023/05/16 1,960 2,005 1,955 1,955 160
2023/05/15 1,960 1,965 1,927 1,949 330
2023/05/12 1,950 1,962 1,910 1,920 450
2023/05/11 2,000 2,000 1,959 1,975 350
2023/05/10 2,039 2,039 2,039 2,039 10
2023/05/09 2,031 2,031 2,025 2,025 40
2023/05/08 2,079 2,079 2,049 2,049 180
2023/05/02 2,086 2,091 2,085 2,085 60
2023/05/01 2,079 2,079 2,079 2,079 30
2023/04/28 2,008 2,022 2,008 2,022 220
2023/04/27 1,998 2,008 1,994 1,998 200
2023/04/26 2,029 2,029 1,999 2,012 110
2023/04/24 2,079 2,079 2,079 2,079 10
2023/04/21 2,081 2,098 2,081 2,098 190
2023/04/20 2,132 2,132 2,119 2,119 60
2023/04/19 2,105 2,136 2,105 2,120 630
2023/04/18 2,109 2,109 2,109 2,109 100
2023/04/17 2,101 2,109 2,094 2,109 230
2023/04/14 2,080 2,080 2,069 2,069 50
2023/04/13 2,109 2,109 2,050 2,050 30
2023/04/12 2,070 2,070 2,070 2,070 10
2023/04/11 2,042 2,042 2,027 2,027 50
2023/04/07 2,130 2,130 2,122 2,122 110
2023/04/06 2,003 2,016 2,003 2,016 30
2023/04/05 2,052 2,052 2,029 2,029 50
2023/04/04 2,063 2,069 2,063 2,069 110
2023/04/03 2,127 2,127 2,052 2,090 120
2023/03/31 2,097 2,097 2,062 2,077 140
2023/03/30 2,094 2,135 2,094 2,135 110
2023/03/29 2,071 2,071 2,057 2,057 50
2023/03/28 2,041 2,043 2,041 2,043 40
2023/03/24 2,028 2,028 2,028 2,028 10
2023/03/23 1,994 2,012 1,994 2,012 70
2023/03/22 2,022 2,024 2,022 2,023 70
2023/03/20 2,002 2,025 2,000 2,020 160
2023/03/17 2,049 2,049 2,020 2,028 30
2023/03/16 2,051 2,051 2,006 2,006 230
2023/03/15 2,065 2,123 2,065 2,123 120
2023/03/14 2,050 2,053 2,050 2,052 70
2023/03/13 2,097 2,097 2,065 2,080 200
2023/03/10 2,130 2,183 2,097 2,097 330
2023/03/09 2,131 2,131 2,131 2,131 50
2023/03/08 2,158 2,158 2,142 2,142 110
2023/03/07 2,165 2,165 2,165 2,165 30
2023/03/06 2,183 2,183 2,163 2,163 160
2023/03/03 2,181 2,183 2,181 2,183 90
2023/03/02 2,223 2,223 2,182 2,182 570
2023/03/01 2,166 2,209 2,166 2,184 850
2023/02/28 2,142 2,158 2,142 2,158 40
2023/02/27 2,131 2,166 2,129 2,129 180
2023/02/24 2,164 2,196 2,146 2,146 80
2023/02/22 2,220 2,220 2,180 2,205 410
2023/02/20 2,170 2,172 2,170 2,170 50
2023/02/15 2,145 2,163 2,145 2,163 180
2023/02/14 2,189 2,189 2,139 2,139 30
2023/02/13 2,151 2,151 2,101 2,139 50
2023/02/10 2,165 2,165 2,165 2,165 10
2023/02/08 2,160 2,189 2,160 2,189 110
2023/02/07 2,151 2,204 2,151 2,200 560
2023/02/06 2,273 2,273 2,273 2,273 110
2023/02/03 2,235 2,235 2,225 2,225 60
2023/02/02 2,240 2,240 2,240 2,240 70
2023/01/30 2,284 2,284 2,249 2,249 110
2023/01/27 2,283 2,284 2,283 2,284 510
2023/01/26 2,285 2,285 2,283 2,283 40
2023/01/25 2,230 2,300 2,230 2,300 330
2023/01/24 2,245 2,272 2,224 2,272 240
2023/01/23 2,223 2,240 2,217 2,217 70
2023/01/20 2,208 2,220 2,208 2,220 100
2023/01/19 2,237 2,237 2,200 2,200 80
2023/01/18 2,159 2,200 2,159 2,200 130
2023/01/17 2,193 2,193 2,193 2,193 10
2023/01/16 2,160 2,182 2,160 2,180 80
2023/01/12 2,141 2,191 2,141 2,191 60
2023/01/11 2,198 2,200 2,125 2,199 270
2023/01/10 2,151 2,151 2,151 2,151 40
2023/01/06 2,125 2,138 2,125 2,138 30
2023/01/05 2,126 2,126 2,075 2,075 270
2023/01/04 2,184 2,184 2,137 2,137 80

このページの先頭へ