WisdomTree アルミニウム上場投信(1692)の株価時系列情報
WisdomTree アルミニウム上場投信(1692)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 | 448 | 453 | 448 | 452 | 13,000 |
2021/12/29 | 456 | 456 | 447 | 451 | 4,400 |
2021/12/28 | 452 | 456 | 452 | 454 | 8,800 |
2021/12/27 | 456 | 456 | 450 | 450 | 8,900 |
2021/12/24 | 456 | 456 | 442 | 442 | 6,000 |
2021/12/23 | 448 | 455 | 448 | 450 | 10,300 |
2021/12/22 | 437 | 441 | 436 | 441 | 11,600 |
2021/12/21 | 426 | 426 | 422 | 426 | 3,600 |
2021/12/20 | 434 | 434 | 429 | 429 | 2,300 |
2021/12/17 | 420 | 427 | 420 | 427 | 2,600 |
2021/12/16 | 413 | 417 | 413 | 417 | 5,000 |
2021/12/15 | 417 | 418 | 414 | 418 | 5,700 |
2021/12/14 | 420 | 420 | 418 | 420 | 2,100 |
2021/12/13 | 416 | 416 | 414 | 415 | 2,900 |
2021/12/10 | 415 | 416 | 414 | 416 | 1,400 |
2021/12/09 | 416 | 417 | 416 | 417 | 700 |
2021/12/08 | 414 | 417 | 414 | 417 | 1,500 |
2021/12/07 | 412 | 412 | 411 | 411 | 2,700 |
2021/12/06 | 415 | 416 | 413 | 413 | 1,900 |
2021/12/03 | 412 | 417 | 409 | 417 | 8,100 |
2021/12/02 | 420 | 420 | 418 | 418 | 2,600 |
2021/12/01 | 414 | 418 | 414 | 418 | 4,600 |
2021/11/30 | 420 | 420 | 415 | 415 | 2,600 |
2021/11/29 | 420 | 421 | 414 | 420 | 30,500 |
2021/11/26 | 437 | 437 | 431 | 431 | 4,700 |
2021/11/25 | 432 | 437 | 432 | 436 | 7,700 |
2021/11/24 | 425 | 433 | 425 | 431 | 15,800 |
2021/11/22 | 429 | 429 | 422 | 428 | 4,200 |
2021/11/19 | 420 | 425 | 417 | 422 | 9,200 |
2021/11/18 | 429 | 429 | 423 | 424 | 6,100 |
2021/11/17 | 440 | 440 | 415 | 428 | 24,400 |
2021/11/16 | 442 | 449 | 434 | 441 | 23,300 |
2021/11/15 | 433 | 435 | 427 | 432 | 21,000 |
2021/11/12 | 422 | 430 | 422 | 426 | 24,500 |
2021/11/11 | 409 | 419 | 409 | 417 | 5,600 |
2021/11/10 | 408 | 408 | 403 | 403 | 9,100 |
2021/11/09 | 414 | 414 | 406 | 410 | 6,100 |
2021/11/08 | 406 | 411 | 404 | 406 | 10,700 |
2021/11/05 | 404 | 411 | 402 | 404 | 39,900 |
2021/11/04 | 422 | 432 | 421 | 428 | 5,200 |
2021/11/02 | 440 | 440 | 428 | 428 | 10,900 |
2021/11/01 | 441 | 444 | 434 | 440 | 13,600 |
2021/10/29 | 450 | 450 | 437 | 441 | 20,600 |
2021/10/28 | 438 | 440 | 419 | 429 | 32,100 |
2021/10/27 | 457 | 457 | 446 | 446 | 16,300 |
2021/10/26 | 471 | 471 | 458 | 458 | 11,100 |
2021/10/25 | 466 | 474 | 462 | 471 | 14,100 |
2021/10/22 | 483 | 483 | 458 | 467 | 47,500 |
2021/10/21 | 497 | 499 | 494 | 497 | 10,000 |
2021/10/20 | 500 | 501 | 484 | 487 | 24,700 |
2021/10/19 | 519 | 519 | 504 | 511 | 18,600 |
2021/10/18 | 504 | 518 | 504 | 514 | 33,300 |
2021/10/15 | 503 | 513 | 491 | 497 | 21,200 |
2021/10/14 | 528 | 528 | 497 | 501 | 36,300 |
2021/10/13 | 519 | 545 | 493 | 532 | 63,500 |
2021/10/12 | 494 | 532 | 489 | 509 | 41,100 |
2021/10/11 | 469 | 480 | 468 | 477 | 30,600 |
2021/10/08 | 457 | 466 | 457 | 463 | 12,400 |
2021/10/07 | 454 | 455 | 450 | 455 | 8,400 |
2021/10/06 | 458 | 458 | 453 | 453 | 8,400 |
2021/10/05 | 451 | 456 | 449 | 456 | 6,600 |
2021/10/04 | 461 | 461 | 445 | 448 | 18,100 |
2021/10/01 | 500 | 500 | 450 | 467 | 19,200 |
2021/09/30 | 565 | 644 | 505 | 505 | 39,800 |
2021/09/29 | 486 | 558 | 486 | 545 | 30,400 |
2021/09/28 | 454 | 499 | 451 | 478 | 47,300 |
2021/09/27 | 457 | 457 | 448 | 453 | 3,500 |
2021/09/24 | 452 | 460 | 449 | 449 | 4,400 |
2021/09/22 | 433 | 446 | 433 | 444 | 7,200 |
2021/09/21 | 436 | 441 | 434 | 440 | 5,300 |
2021/09/17 | 438 | 445 | 438 | 442 | 2,200 |
2021/09/16 | 440 | 446 | 436 | 436 | 5,500 |
2021/09/15 | 436 | 440 | 432 | 440 | 4,300 |
2021/09/14 | 455 | 455 | 440 | 440 | 9,500 |
2021/09/13 | 448 | 463 | 448 | 463 | 12,000 |
2021/09/10 | 438 | 441 | 435 | 441 | 1,900 |
2021/09/09 | 431 | 437 | 431 | 437 | 6,100 |
2021/09/08 | 427 | 430 | 424 | 430 | 2,000 |
2021/09/07 | 427 | 428 | 427 | 427 | 6,900 |
2021/09/06 | 421 | 424 | 419 | 424 | 2,800 |
2021/09/03 | 414 | 420 | 413 | 413 | 4,800 |
2021/09/02 | 413 | 416 | 413 | 416 | 1,500 |
2021/09/01 | 420 | 422 | 417 | 418 | 5,400 |
2021/08/31 | 410 | 418 | 410 | 417 | 7,700 |
2021/08/30 | 409 | 410 | 404 | 404 | 1,400 |
2021/08/27 | 402 | 402 | 402 | 402 | 100 |
2021/08/26 | 404 | 404 | 401 | 403 | 500 |
2021/08/25 | 403 | 404 | 400 | 404 | 1,500 |
2021/08/24 | 398 | 398 | 397 | 397 | 400 |
2021/08/23 | 390 | 397 | 390 | 397 | 1,200 |
2021/08/20 | 390 | 393 | 390 | 393 | 2,000 |
2021/08/19 | 395 | 396 | 395 | 395 | 1,700 |
2021/08/18 | 401 | 401 | 399 | 399 | 1,100 |
2021/08/17 | 399 | 405 | 399 | 405 | 4,400 |
2021/08/16 | 402 | 402 | 400 | 400 | 4,400 |
2021/08/13 | 403 | 404 | 401 | 403 | 10,000 |
2021/08/12 | 403 | 403 | 400 | 402 | 2,200 |
2021/08/11 | 397 | 400 | 397 | 398 | 1,300 |
2021/08/10 | 393 | 396 | 393 | 396 | 3,100 |
2021/08/06 | 396 | 401 | 396 | 401 | 2,700 |
2021/08/05 | 393 | 393 | 393 | 393 | 900 |
2021/08/03 | 406 | 406 | 397 | 398 | 1,100 |
2021/08/02 | 401 | 402 | 401 | 402 | 1,400 |
2021/07/30 | 399 | 401 | 398 | 399 | 4,900 |
2021/07/29 | 390 | 393 | 389 | 393 | 900 |
2021/07/28 | 387 | 387 | 379 | 382 | 1,900 |
2021/07/27 | 389 | 391 | 389 | 389 | 900 |
2021/07/26 | 385 | 389 | 385 | 387 | 2,900 |
2021/07/21 | 381 | 381 | 381 | 381 | 100 |
2021/07/20 | 375 | 376 | 374 | 376 | 1,200 |
2021/07/19 | 388 | 388 | 386 | 386 | 1,000 |
2021/07/16 | 390 | 390 | 390 | 390 | 500 |
2021/07/15 | 392 | 392 | 391 | 391 | 400 |
2021/07/14 | 391 | 393 | 391 | 393 | 1,100 |
2021/07/13 | 385 | 385 | 385 | 385 | 300 |
2021/03/22 | 354 | 354 | 346 | 348 | 1,200 |
2021/03/19 | 345 | 346 | 342 | 342 | 1,500 |
2021/03/18 | 348 | 348 | 345 | 345 | 700 |
2021/03/17 | 345 | 345 | 345 | 345 | 100 |
2021/03/16 | 341 | 341 | 341 | 341 | 800 |
2021/03/15 | 336 | 343 | 334 | 339 | 1,100 |
2021/03/12 | 333 | 339 | 333 | 339 | 1,000 |
2021/03/11 | 334 | 339 | 334 | 339 | 700 |
2021/03/10 | 334 | 336 | 334 | 336 | 500 |
2021/03/09 | 340 | 340 | 340 | 340 | 900 |
2021/03/08 | 408 | 408 | 336 | 340 | 6,600 |
2021/03/05 | 329 | 329 | 329 | 329 | 200 |
2021/03/03 | 334 | 337 | 334 | 337 | 800 |
2021/03/02 | 327 | 331 | 322 | 330 | 1,800 |
2021/03/01 | 338 | 341 | 324 | 339 | 3,300 |
2021/02/26 | 349 | 349 | 336 | 336 | 1,300 |
2021/02/25 | 340 | 340 | 333 | 339 | 700 |
2021/02/24 | 336 | 336 | 334 | 334 | 900 |
2021/02/22 | 335 | 340 | 326 | 340 | 800 |
2021/02/19 | 336 | 336 | 330 | 330 | 600 |
2021/02/18 | 333 | 333 | 320 | 328 | 1,200 |
2021/02/17 | 330 | 330 | 329 | 329 | 2,200 |
2021/02/16 | 329 | 329 | 329 | 329 | 100 |
2021/02/15 | 311 | 328 | 311 | 328 | 700 |
2021/02/12 | 314 | 320 | 314 | 320 | 700 |
2021/02/10 | 311 | 312 | 311 | 312 | 200 |
2021/02/08 | 315 | 315 | 307 | 307 | 500 |
2021/02/05 | 298 | 316 | 298 | 313 | 3,400 |
2021/02/04 | 309 | 309 | 309 | 309 | 100 |
2021/02/01 | 305 | 305 | 305 | 305 | 100 |
2021/01/28 | 313 | 313 | 305 | 305 | 200 |
2021/01/26 | 299 | 307 | 299 | 307 | 400 |
2021/01/25 | 315 | 315 | 301 | 301 | 400 |
2021/01/22 | 298 | 309 | 298 | 309 | 300 |
2021/01/21 | 317 | 317 | 317 | 317 | 200 |
2021/01/20 | 316 | 316 | 316 | 316 | 100 |
2021/01/19 | 315 | 318 | 313 | 313 | 500 |
2021/01/18 | 322 | 322 | 310 | 322 | 1,300 |
2021/01/15 | 300 | 323 | 299 | 323 | 900 |
2021/01/13 | 313 | 313 | 313 | 313 | 400 |
2021/01/12 | 300 | 316 | 300 | 314 | 2,400 |
2021/01/08 | 320 | 320 | 317 | 317 | 1,100 |
2021/01/06 | 307 | 307 | 304 | 304 | 300 |
2021/01/05 | 310 | 310 | 309 | 309 | 300 |
2021/01/04 | 312 | 312 | 310 | 310 | 300 |