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 金上場投信(1672)の株価時系列情報

WisdomTree 金上場投信(1672)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
2024/04/18 34,300 34,330 34,100 34,320 648
2024/04/17 34,530 34,550 34,350 34,380 1,142
2024/04/16 34,390 34,540 34,300 34,500 2,759
2024/04/15 34,100 34,100 33,800 34,030 1,750
2024/04/12 34,140 34,360 34,040 34,260 1,258
2024/04/11 33,360 33,580 33,360 33,550 451
2024/04/10 33,470 33,540 33,340 33,530 664
2024/04/09 33,250 38,270 33,150 33,340 4,786
2024/04/08 32,990 33,330 32,730 33,150 2,658
2024/04/05 32,480 32,480 32,020 32,290 1,243
2024/04/04 32,610 32,690 32,610 32,620 1,062
2024/04/03 32,430 32,490 32,290 32,460 1,486
2024/04/02 31,900 32,090 31,900 32,020 265
2024/04/01 33,790 33,790 31,830 32,070 1,475
2024/03/29 31,830 34,160 31,530 32,340 819
2024/03/28 31,040 31,130 30,980 31,130 870
2024/03/27 30,910 30,940 30,870 30,940 177
2024/03/26 31,080 31,080 30,710 30,800 417
2024/03/25 30,730 30,830 30,640 30,720 200
2024/03/22 30,980 31,050 30,810 30,850 733
2024/03/21 31,160 31,160 30,950 31,130 751
2024/03/19 30,220 30,370 29,885 30,370 639
2024/03/18 30,080 30,130 29,965 30,000 502
2024/03/15 30,010 30,150 30,010 30,150 323
2024/03/14 30,100 30,170 29,995 30,050 331
2024/03/13 29,905 29,905 29,780 29,860 427
2024/03/12 30,310 30,310 29,960 30,090 586
2024/03/11 29,995 30,120 29,970 29,985 388
2024/03/08 29,990 31,100 29,700 29,880 746
2024/03/07 29,925 30,100 29,875 29,990 415
2024/03/06 29,905 29,955 29,785 29,840 374
2024/03/05 29,710 29,855 29,710 29,855 909
2024/03/04 29,230 29,315 29,185 29,225 873
2024/03/01 28,535 28,855 28,535 28,790 535
2024/02/29 28,885 28,885 28,525 28,610 397
2024/02/28 28,890 28,890 28,600 28,680 220
2024/02/27 28,850 28,850 28,605 28,615 456
2024/02/26 28,610 28,680 28,555 28,640 320
2024/02/22 28,500 28,590 28,475 28,520 309
2024/02/21 28,900 28,900 28,365 28,490 617
2024/02/20 29,000 29,000 28,335 28,340 679
2024/02/19 28,375 28,380 28,310 28,360 327
2024/02/16 28,100 28,260 28,100 28,155 832
2024/02/15 28,085 28,160 27,995 27,995 114
2024/02/14 28,130 29,575 28,065 28,085 2,156
2024/02/13 28,300 28,300 28,200 28,300 164
2024/02/09 28,445 28,450 28,370 28,440 436
2024/02/08 28,255 28,300 28,220 28,280 522
2024/02/07 28,205 28,240 28,155 28,180 206
2024/02/06 28,795 28,795 28,165 28,190 71
2024/02/05 28,410 28,410 28,205 28,250 287
2024/02/02 28,165 28,235 28,145 28,195 204
2024/02/01 28,160 28,160 28,020 28,120 352
2024/01/31 28,090 28,145 28,090 28,145 80
2024/01/30 28,070 28,070 28,030 28,035 208
2024/01/29 28,000 28,095 28,000 28,080 314
2024/01/26 27,970 27,995 27,930 27,995 97
2024/01/25 27,930 27,950 27,860 27,885 196
2024/01/24 28,155 28,155 28,040 28,040 241
2024/01/23 28,000 28,165 28,000 28,130 384
2024/01/22 28,140 28,140 28,030 28,030 138
2024/01/19 28,050 28,120 27,995 28,120 521
2024/01/18 27,830 27,890 27,715 27,815 240
2024/01/17 27,995 28,010 27,895 27,950 255
2024/01/16 28,000 28,090 28,000 28,010 363
2024/01/15 27,980 27,980 27,815 27,910 412
2024/01/12 27,675 27,695 27,620 27,635 370
2024/01/11 27,610 27,710 27,580 27,710 282
2024/01/10 27,470 27,530 27,440 27,440 311
2024/01/09 27,485 27,485 27,350 27,395 221
2024/01/05 27,730 27,770 27,690 27,770 241
2024/01/04 27,345 27,530 27,290 27,480 787
2023/12/29 27,140 27,435 27,140 27,435 369
2023/12/28 27,570 27,650 27,570 27,590 396
2023/12/27 27,870 27,870 27,410 27,580 199
2023/12/26 27,500 27,500 27,360 27,470 342
2023/12/25 27,410 27,910 27,355 27,360 287
2023/12/22 27,365 27,415 27,250 27,395 195
2023/12/21 27,300 27,340 27,245 27,245 130
2023/12/20 27,535 27,560 27,430 27,460 239
2023/12/19 27,050 27,265 27,050 27,260 152
2023/12/18 26,960 26,990 26,905 26,985 273
2023/12/15 27,150 27,150 26,985 27,055 370
2023/12/14 27,085 27,265 26,880 26,975 550
2023/12/13 27,060 27,060 26,940 26,995 384
2023/12/12 27,160 27,165 27,065 27,065 330
2023/12/11 27,330 27,365 27,210 27,260 524
2023/12/08 27,700 27,700 27,165 27,405 686
2023/12/07 28,010 28,010 27,855 27,855 69
2023/12/06 27,910 27,950 27,825 27,945 207
2023/12/05 28,240 28,240 28,005 28,010 835
2023/12/04 28,880 28,880 28,660 28,740 544
2023/12/01 28,300 28,320 28,270 28,320 206
2023/11/30 28,230 28,230 28,135 28,160 253
2023/11/29 28,190 28,225 28,175 28,185 302
2023/11/28 28,000 28,020 27,980 27,985 124
2023/11/27 28,010 28,160 28,010 28,140 723
2023/11/24 27,970 27,970 27,840 27,895 467
2023/11/22 27,740 27,875 27,740 27,875 105
2023/11/21 27,615 27,615 27,510 27,570 244
2023/11/20 27,810 27,810 27,630 27,630 321
2023/11/17 27,980 28,035 27,975 27,985 411
2023/11/16 27,760 27,830 27,725 27,800 187
2023/11/15 27,715 27,760 27,700 27,760 272
2023/11/14 27,615 27,705 27,615 27,660 190
2023/11/13 27,605 27,605 27,535 27,605 672
2023/11/10 27,800 27,800 27,745 27,800 59
2023/11/09 27,605 27,665 27,555 27,590 115
2023/11/08 27,745 27,780 27,725 27,745 346
2023/11/07 27,760 27,800 27,760 27,795 359
2023/11/06 27,845 27,940 27,795 27,800 556
2023/11/02 28,085 28,085 27,780 27,980 451
2023/11/01 28,085 28,190 28,030 28,070 312
2023/10/31 27,910 28,080 27,895 28,080 612
2023/10/30 28,125 28,150 28,060 28,060 404
2023/10/27 28,025 28,025 27,960 28,015 189
2023/10/26 27,855 28,060 27,855 28,010 749
2023/10/25 27,740 27,780 27,700 27,700 319
2023/10/24 27,735 27,755 27,690 27,740 360
2023/10/23 27,755 27,795 27,600 27,790 1,013
2023/10/20 27,725 27,825 27,720 27,815 1,175
2023/10/19 27,390 27,445 27,340 27,375 276
2023/10/18 27,005 27,280 27,005 27,230 749
2023/10/17 26,915 26,950 26,835 26,900 449
2023/10/16 27,495 27,495 26,830 26,830 507
2023/10/13 26,300 26,480 26,275 26,380 134
2023/10/12 26,190 26,295 26,190 26,295 152
2023/10/11 26,485 26,485 25,910 25,950 86
2023/10/10 26,830 26,830 25,930 25,985 456
2023/10/06 25,655 25,655 25,600 25,600 182
2023/10/05 25,650 26,420 25,635 25,655 356
2023/10/04 25,485 26,415 25,485 26,370 653
2023/10/03 25,750 25,920 25,540 25,575 599
2023/10/02 26,155 26,155 25,830 25,865 415
2023/09/29 26,210 26,340 26,115 26,170 401
2023/09/28 26,500 26,500 26,250 26,250 333
2023/09/27 26,630 26,630 26,530 26,535 163
2023/09/26 26,755 26,755 26,720 26,730 31
2023/09/25 26,780 26,780 26,760 26,760 45
2023/09/22 26,620 26,735 26,575 26,730 101
2023/09/21 26,860 26,860 26,800 26,835 187
2023/09/20 26,750 26,805 26,710 26,780 43
2023/09/19 26,730 26,795 26,730 26,770 56
2023/09/15 26,365 26,520 26,365 26,510 356
2023/09/14 26,400 26,400 26,320 26,360 146
2023/09/13 26,415 26,450 26,390 26,405 49
2023/09/12 26,450 26,450 26,420 26,420 18
2023/09/11 26,490 26,510 26,400 26,420 84
2023/09/08 26,560 26,575 26,465 26,525 169
2023/09/07 26,620 26,620 26,550 26,560 515
2023/09/06 26,665 26,685 26,630 26,630 234
2023/09/05 26,670 26,670 26,620 26,670 22
2023/09/04 26,605 26,670 26,600 26,670 45
2023/09/01 26,520 26,520 26,460 26,500 50
2023/08/31 26,655 26,660 26,615 26,615 154
2023/08/30 26,810 26,810 26,515 26,570 110
2023/08/29 26,410 26,435 26,390 26,420 84
2023/08/28 26,275 26,340 26,275 26,300 80
2023/08/25 26,145 26,285 26,145 26,255 21
2023/08/24 26,045 26,150 26,045 26,145 117
2023/08/23 25,970 26,030 25,950 26,030 86
2023/08/22 26,135 26,135 25,925 25,950 76
2023/08/21 25,805 25,805 25,735 25,765 113
2023/08/18 25,880 25,880 25,805 25,845 193
2023/08/17 25,985 26,020 25,975 25,990 52
2023/08/16 26,020 26,020 25,965 26,015 76
2023/08/15 26,020 26,035 25,980 26,020 51
2023/08/14 26,005 26,030 25,985 25,985 178
2023/08/10 25,875 25,895 25,855 25,895 84
2023/08/09 25,900 25,945 25,875 25,930 177
2023/08/08 25,880 26,025 25,880 25,990 41
2023/08/07 25,865 25,880 25,835 25,835 54
2023/08/04 25,915 25,940 25,860 25,860 498
2023/08/03 26,100 26,125 25,975 26,065 400
2023/08/02 26,205 26,205 26,100 26,150 185
2023/08/01 26,200 26,300 26,185 26,250 691
2023/07/31 25,905 26,010 25,865 26,005 312
2023/07/28 25,390 25,760 25,385 25,495 350
2023/07/27 25,960 25,985 25,940 25,950 248
2023/07/26 26,045 26,045 25,955 25,985 283
2023/07/25 25,945 26,050 25,920 26,050 576
2023/07/24 26,050 26,085 26,005 26,035 79
2023/07/21 25,875 25,925 25,875 25,925 44
2023/07/20 25,925 25,965 25,865 25,950 158
2023/07/19 25,605 25,980 25,605 25,845 303
2023/07/18 25,430 25,495 25,430 25,495 247
2023/07/14 25,455 25,455 25,340 25,340 47
2023/07/13 25,430 25,495 25,425 25,480 81
2023/07/12 25,480 25,480 25,350 25,375 287
2023/07/11 25,580 25,600 25,495 25,495 350
2023/07/10 25,705 26,060 25,705 25,800 182
2023/07/07 25,790 25,865 25,790 25,845 249
2023/07/06 26,040 26,040 25,950 25,950 453
2023/07/05 26,135 26,140 26,090 26,125 118
2023/07/04 26,065 26,130 26,065 26,100 126
2023/07/03 26,025 26,040 25,985 26,040 414
2023/06/30 26,130 26,130 25,925 25,935 36
2023/06/29 25,910 25,910 25,885 25,885 71
2023/06/28 26,130 26,130 25,850 25,905 66
2023/06/27 26,130 26,130 25,940 25,975 29

このページの先頭へ