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 銅上場投信(1693)の株価時系列情報

WisdomTree 銅上場投信(1693)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
2020/12/30 3,360 3,365 3,335 3,350 1,480
2020/12/29 3,360 3,360 3,300 3,300 1,520
2020/12/28 3,380 3,380 3,310 3,340 2,270
2020/12/25 3,300 3,410 3,300 3,400 560
2020/12/24 3,350 3,350 3,290 3,340 740
2020/12/23 3,330 3,330 3,235 3,290 670
2020/12/22 3,385 3,385 3,340 3,340 870
2020/12/21 3,430 3,600 3,370 3,400 7,270
2020/12/18 3,400 3,420 3,375 3,375 1,870
2020/12/17 3,310 3,380 3,310 3,330 240
2020/12/16 3,255 3,315 3,250 3,310 800
2020/12/15 3,300 3,300 3,245 3,290 1,040
2020/12/14 3,430 3,430 3,300 3,300 1,390
2020/12/11 3,345 3,400 3,290 3,290 960
2020/12/10 3,310 3,325 3,270 3,275 1,000
2020/12/09 3,335 3,370 3,300 3,360 710
2020/12/08 3,330 3,440 3,325 3,385 470
2020/12/07 3,470 3,470 3,320 3,325 2,990
2020/12/04 3,430 3,430 3,280 3,330 1,880
2020/12/03 3,330 3,425 3,280 3,425 2,710
2020/12/02 3,335 3,385 3,280 3,330 1,080
2020/12/01 3,445 3,445 3,230 3,335 920
2020/11/30 3,280 3,440 3,230 3,240 3,250
2020/11/27 3,245 3,250 3,190 3,225 1,540
2020/11/26 3,250 3,250 3,170 3,205 820
2020/11/25 3,195 3,195 3,125 3,130 850
2020/11/24 3,140 3,140 3,060 3,095 280
2020/11/20 3,060 3,105 3,030 3,050 290
2020/11/19 3,115 3,165 3,015 3,050 620
2020/11/18 3,045 3,050 3,030 3,045 150
2020/11/17 3,095 3,235 3,045 3,045 660
2020/11/16 2,990 3,050 2,990 3,045 1,720
2020/11/13 3,000 3,000 2,951 2,999 90
2020/11/12 2,970 2,980 2,970 2,970 30
2020/11/11 2,996 2,996 2,950 2,996 400
2020/11/10 2,995 2,995 2,950 2,988 140
2020/11/09 2,925 3,000 2,902 2,945 830
2020/11/05 2,899 2,899 2,875 2,875 110
2020/11/04 2,805 2,905 2,805 2,820 120
2020/11/02 2,899 2,899 2,854 2,880 120
2020/10/30 2,900 2,900 2,900 2,900 20
2020/10/29 2,910 2,975 2,900 2,925 300
2020/10/28 2,950 2,950 2,910 2,910 20
2020/10/27 2,944 2,980 2,940 2,980 180
2020/10/26 2,985 2,985 2,950 2,950 120
2020/10/23 2,960 2,991 2,960 2,980 120
2020/10/22 2,950 2,950 2,950 2,950 10
2020/10/21 2,955 2,963 2,955 2,963 450
2020/10/20 2,891 2,920 2,891 2,901 290
2020/10/19 2,880 2,881 2,880 2,881 90
2020/10/16 2,905 2,914 2,885 2,885 530
2020/10/14 2,898 2,898 2,898 2,898 10
2020/10/13 2,872 2,918 2,872 2,918 140
2020/10/12 2,920 2,920 2,880 2,891 130
2020/10/09 2,875 2,983 2,875 2,895 580
2020/10/08 2,878 2,878 2,851 2,860 90
2020/10/07 2,765 2,810 2,765 2,810 30
2020/10/06 2,861 2,861 2,800 2,800 260
2020/10/05 2,811 2,811 2,811 2,811 80
2020/10/02 2,901 2,901 2,675 2,676 1,080
2020/09/30 2,914 2,914 2,914 2,914 30
2020/09/29 2,840 2,919 2,840 2,869 70
2020/09/28 2,879 2,879 2,830 2,830 50
2020/09/25 2,835 2,835 2,830 2,830 160
2020/09/24 2,890 2,899 2,855 2,889 160
2020/09/23 2,881 2,881 2,840 2,840 170
2020/09/18 2,880 2,885 2,880 2,885 310
2020/09/17 2,900 2,900 2,895 2,895 110
2020/09/16 2,915 2,930 2,915 2,930 60
2020/09/15 2,895 2,895 2,895 2,895 100
2020/09/14 2,880 2,880 2,880 2,880 110
2020/09/11 2,888 2,888 2,880 2,880 120
2020/09/09 2,915 2,915 2,915 2,915 30
2020/09/08 2,915 2,915 2,905 2,905 50
2020/09/07 2,915 2,949 2,915 2,915 160
2020/09/04 2,865 2,865 2,850 2,851 140
2020/09/03 2,900 2,910 2,900 2,900 220
2020/09/02 2,940 2,950 2,939 2,950 290
2020/09/01 2,885 2,922 2,885 2,915 910
2020/08/28 2,877 2,887 2,877 2,887 70
2020/08/27 2,878 2,878 2,876 2,876 110
2020/08/26 2,879 2,879 2,879 2,879 50
2020/08/25 2,885 2,885 2,885 2,885 50
2020/08/24 2,850 2,850 2,775 2,785 140
2020/08/20 2,890 2,909 2,890 2,909 360
2020/08/19 2,885 2,885 2,840 2,840 110
2020/08/18 2,828 2,828 2,778 2,778 20
2020/08/17 2,828 2,828 2,828 2,828 50
2020/08/14 2,779 2,779 2,778 2,778 200
2020/08/13 2,775 2,784 2,775 2,784 30
2020/08/12 2,900 2,900 2,800 2,800 60
2020/08/11 2,840 2,915 2,810 2,915 130
2020/08/07 2,870 2,870 2,840 2,840 120
2020/08/06 2,877 2,877 2,877 2,877 120
2020/08/04 2,925 2,925 2,822 2,900 140
2020/08/03 2,925 2,925 2,925 2,925 50
2020/07/31 2,925 2,925 2,877 2,878 50
2020/07/30 2,828 2,828 2,828 2,828 40
2020/07/29 2,840 2,840 2,825 2,825 50
2020/07/28 2,920 2,920 2,920 2,920 10
2020/07/27 2,805 2,925 2,805 2,920 240
2020/07/22 2,936 2,936 2,936 2,936 50
2020/07/21 2,949 2,949 2,865 2,871 30
2020/07/20 2,955 2,965 2,955 2,955 50
2020/07/17 2,960 2,960 2,861 2,942 280
2020/07/16 2,890 2,960 2,887 2,890 390
2020/07/15 2,888 2,888 2,888 2,888 40
2020/07/14 2,910 2,910 2,887 2,887 40
2020/07/13 2,929 2,929 2,911 2,911 50
2020/07/10 2,977 2,977 2,972 2,972 20
2020/07/09 2,990 2,990 2,935 2,935 220
2020/07/08 2,940 2,945 2,930 2,940 580
2020/07/07 3,080 3,080 3,080 3,080 240
2020/07/06 2,910 2,940 2,900 2,910 80
2020/07/03 3,010 3,010 2,860 2,860 170
2020/07/02 2,912 3,060 2,911 2,911 290
2020/07/01 2,901 3,200 2,901 2,910 130
2020/06/30 3,200 3,200 3,200 3,200 40
2020/06/29 3,200 3,200 3,200 3,200 230
2020/06/26 2,830 2,932 2,830 2,932 40
2020/06/25 2,823 2,823 2,823 2,823 10
2020/06/23 2,773 2,773 2,773 2,773 10
2020/06/22 2,968 2,968 2,920 2,920 40
2020/06/19 2,920 2,920 2,920 2,920 20
2020/06/16 2,900 2,900 2,900 2,900 100
2020/06/15 2,900 2,900 2,834 2,834 620
2020/06/12 2,770 2,850 2,770 2,850 160
2020/06/11 2,800 2,800 2,711 2,800 110
2020/06/09 2,701 2,800 2,701 2,800 90
2020/06/08 2,756 2,756 2,750 2,750 160
2020/06/05 2,786 2,786 2,750 2,756 120
2020/06/04 2,750 2,756 2,750 2,756 310
2020/06/03 2,650 2,670 2,650 2,670 20
2020/06/01 2,607 2,607 2,607 2,607 20
2020/05/27 2,605 2,606 2,605 2,606 20
2020/05/26 2,600 2,600 2,600 2,600 10
2020/05/25 2,600 2,600 2,600 2,600 50
2020/05/22 2,540 2,540 2,540 2,540 10
2020/05/19 2,563 2,563 2,535 2,535 40
2020/05/15 2,601 2,660 2,556 2,650 190
2020/05/13 2,651 2,651 2,625 2,630 120
2020/05/07 2,600 2,753 2,600 2,743 170
2020/04/30 2,650 2,650 2,650 2,650 30
2020/04/28 2,650 2,970 2,650 2,650 200
2020/04/27 2,550 2,650 2,500 2,650 310
2020/04/24 2,571 2,571 2,570 2,570 40
2020/04/23 2,551 3,055 2,551 2,900 350
2020/04/22 2,598 2,598 2,550 2,551 50
2020/04/21 2,551 2,558 2,551 2,551 150
2020/04/17 2,750 2,750 2,551 2,651 100
2020/04/16 2,750 2,750 2,750 2,750 110
2020/04/15 2,700 2,700 2,695 2,700 130
2020/04/14 2,700 2,700 2,680 2,680 50
2020/04/13 2,751 2,751 2,680 2,680 160
2020/04/10 2,750 2,763 2,750 2,750 60
2020/04/09 2,786 2,786 2,680 2,750 430
2020/04/08 2,710 2,710 2,679 2,710 90
2020/04/06 2,500 2,500 2,500 2,500 10
2020/03/31 2,430 2,432 2,430 2,430 50
2020/03/30 2,580 2,669 2,580 2,669 40
2020/03/27 2,510 2,510 2,510 2,510 10
2020/03/26 2,580 2,580 2,580 2,580 40
2020/03/19 2,540 2,540 2,480 2,480 60
2020/03/17 2,565 2,565 2,565 2,565 30
2020/03/13 2,555 2,555 2,555 2,555 10
2020/03/12 2,550 2,680 2,550 2,680 20
2020/03/09 2,570 2,570 2,530 2,530 210
2020/03/06 2,630 2,630 2,626 2,626 50
2020/03/02 2,680 2,680 2,680 2,680 10
2020/02/28 2,660 2,679 2,660 2,660 50
2020/02/26 2,636 2,690 2,636 2,690 30
2020/02/25 2,718 2,970 2,680 2,682 310
2020/02/21 2,680 2,685 2,680 2,681 90
2020/02/20 2,828 2,828 2,740 2,780 60
2020/02/19 2,860 2,860 2,660 2,859 110
2020/02/18 2,799 2,799 2,649 2,649 20
2020/02/17 2,799 2,799 2,799 2,799 20
2020/02/12 2,799 2,799 2,659 2,659 20
2020/02/06 2,820 2,820 2,820 2,820 130
2020/02/05 2,850 2,850 2,850 2,850 10
2020/02/04 2,656 2,656 2,655 2,656 50
2020/02/03 2,699 2,699 2,677 2,677 80
2020/01/31 2,666 2,681 2,666 2,681 60
2020/01/30 2,682 2,682 2,666 2,666 50
2020/01/29 2,666 2,680 2,666 2,680 20
2020/01/28 2,886 2,886 2,639 2,680 370
2020/01/27 2,694 2,694 2,639 2,639 60
2020/01/23 2,800 2,800 2,775 2,799 60
2020/01/22 2,819 2,819 2,810 2,810 30
2020/01/21 2,819 2,860 2,819 2,830 100
2020/01/14 2,934 2,934 2,934 2,934 10
2020/01/10 2,878 2,878 2,840 2,840 90
2020/01/06 2,995 2,995 2,995 2,995 10

このページの先頭へ