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
2026/06/16 64,220 64,310 63,940 64,040 179
2026/06/15 63,620 64,290 63,620 63,900 610
2026/06/12 61,440 62,780 61,440 62,060 1,207
2026/06/11 60,220 61,200 60,040 61,020 701
2026/06/10 62,920 62,950 61,990 62,310 730
2026/06/09 63,820 64,830 63,820 64,570 855
2026/06/08 64,510 64,710 63,570 63,810 1,278
2026/06/05 66,380 66,380 65,770 65,770 163
2026/06/04 66,010 66,440 65,880 66,300 331
2026/06/03 66,540 66,740 66,100 66,100 322
2026/06/02 66,290 67,150 66,180 67,140 583
2026/06/01 67,090 67,320 66,560 66,820 383
2026/05/29 66,360 66,890 66,290 66,890 921
2026/05/28 65,920 66,000 64,700 64,860 731
2026/05/27 66,760 66,760 66,270 66,320 641
2026/05/26 67,120 67,170 66,750 66,870 264
2026/05/25 67,250 67,480 67,030 67,030 711
2026/05/22 66,890 67,020 66,570 66,830 292
2026/05/21 66,990 67,450 66,520 66,900 554
2026/05/20 66,290 66,490 65,730 65,990 419
2026/05/19 67,480 67,720 66,870 67,170 154
2026/05/18 66,980 67,090 66,110 66,900 632
2026/05/15 68,310 68,440 67,050 67,300 452
2026/05/14 68,840 68,990 68,430 68,680 627
2026/05/13 69,000 69,100 68,640 68,900 322
2026/05/12 69,460 69,600 68,670 68,670 615
2026/05/11 68,320 68,440 67,730 68,000 1,502
2026/05/08 68,380 68,850 68,380 68,820 665
2026/05/07 68,080 68,360 67,990 68,360 855
2026/05/01 67,450 67,610 67,080 67,080 582
2026/04/30 67,820 68,220 67,620 68,100 614
2026/04/28 69,450 69,540 68,350 68,440 814
2026/04/27 69,280 69,910 69,190 69,750 1,022
2026/04/24 69,660 69,810 69,150 69,280 571
2026/04/23 70,130 70,270 69,560 69,860 770
2026/04/22 70,240 70,500 70,070 70,370 344
2026/04/21 71,070 71,180 70,500 70,600 372
2026/04/20 70,360 71,000 70,280 70,650 705
2026/04/17 70,960 71,110 70,600 70,930 438
2026/04/16 71,080 71,290 70,960 71,060 793
2026/04/15 71,340 71,780 71,000 71,000 732
2026/04/14 70,260 70,560 70,250 70,450 345
2026/04/13 69,210 70,090 69,210 70,090 599
2026/04/10 70,380 70,490 70,080 70,270 997
2026/04/09 69,340 69,710 69,300 69,590 428
2026/04/08 71,280 71,530 70,470 70,950 1,378
2026/04/07 69,100 69,180 68,660 68,870 241
2026/04/06 68,580 69,340 68,230 69,130 1,009
2026/04/03 69,860 69,860 69,090 69,120 180
2026/03/27 65,180 66,300 64,840 66,180 1,012
2026/03/26 66,590 67,200 65,490 65,660 911
2026/03/25 67,000 67,810 66,860 67,080 886
2026/03/24 65,030 65,340 63,500 64,530 2,402
2026/03/23 65,580 65,850 63,030 63,030 5,593
2026/03/19 71,830 72,070 71,440 71,440 1,275
2026/03/18 73,870 74,110 73,460 73,670 565
2026/03/17 74,020 74,560 73,890 74,200 532
2026/03/16 74,080 74,490 73,780 74,420 1,103
2026/03/13 75,430 76,050 75,210 75,320 1,604
2026/03/12 75,950 76,300 75,650 76,130 648
2026/03/11 76,270 76,710 76,080 76,420 732
2026/03/10 75,600 75,880 75,080 75,740 1,067
2026/03/09 74,820 75,660 74,000 75,600 1,694
2026/03/06 74,450 75,170 74,160 74,920 705
2026/03/05 75,340 75,640 74,870 75,060 756
2026/03/04 74,900 75,900 74,770 75,130 1,778
2026/03/03 78,130 78,670 77,100 77,680 1,803
2026/03/02 78,210 78,350 77,060 78,350 2,472
2026/02/27 75,280 75,280 74,780 75,210 569
2026/02/26 75,200 75,310 74,800 75,280 1,250
2026/02/25 74,550 75,290 74,390 75,030 930
2026/02/24 74,980 75,350 74,130 74,490 2,418
2026/02/20 72,000 72,440 71,710 72,440 513
2026/02/19 71,440 72,190 71,240 72,000 1,087
2026/02/18 69,000 70,460 69,000 70,310 2,189
2026/02/17 71,270 71,270 69,010 69,540 1,651
2026/02/16 71,280 71,600 70,640 71,000 1,409
2026/02/13 69,740 71,050 69,740 70,480 1,565
2026/02/12 72,280 72,400 71,530 72,080 2,030
2026/02/10 72,930 73,260 72,250 72,610 1,379
2026/02/09 73,330 73,500 72,340 72,980 3,311
2026/02/06 68,540 71,390 67,810 70,930 2,486
2026/02/05 73,320 73,320 70,400 71,950 3,062
2026/02/04 71,860 73,930 71,590 73,440 5,176
2026/02/03 68,810 70,360 68,810 70,360 5,062
2026/02/02 69,080 70,610 64,400 64,810 13,547
2026/01/30 78,210 78,270 73,350 74,200 9,360
2026/01/29 78,000 79,860 77,570 79,700 5,823
2026/01/28 73,320 74,780 73,150 74,530 2,861
2026/01/27 72,700 73,100 71,870 73,080 2,208
2026/01/26 72,830 73,260 72,330 72,800 2,830
2026/01/23 74,440 75,000 72,860 73,280 1,725
2026/01/22 71,120 71,550 70,330 71,440 2,062
2026/01/21 70,220 71,770 70,110 71,760 2,203
2026/01/20 68,620 69,390 68,350 69,330 1,284
2026/01/19 68,250 69,210 68,160 68,450 1,547
2026/01/16 67,930 68,000 67,530 67,810 404
2026/01/15 68,300 68,600 67,520 67,840 1,938
2026/01/14 68,660 68,660 68,090 68,600 893
2026/01/13 67,390 67,850 67,350 67,660 2,569
2026/01/09 65,360 65,410 64,970 65,390 623
2026/01/08 64,970 65,120 64,210 64,360 701
2026/01/07 65,390 65,640 64,630 64,750 1,750
2026/01/06 65,100 65,190 64,390 64,830 1,757
2026/01/05 64,460 64,750 64,070 64,650 1,405
2025/12/30 63,650 63,960 62,790 63,950 2,104
2025/12/29 65,980 65,980 65,160 65,640 798
2025/12/26 65,430 65,920 65,150 65,550 1,071
2025/12/25 65,310 65,510 65,110 65,340 1,066
2025/12/24 66,080 66,080 65,320 65,630 2,024
2025/12/23 65,740 65,740 64,970 65,540 1,664
2025/12/22 64,420 64,490 63,810 64,480 1,316
2025/12/19 63,000 63,390 62,300 62,720 1,370
2025/12/18 63,000 63,000 62,560 62,820 1,078
2025/12/17 62,000 62,650 61,960 62,550 724
2025/12/16 62,030 62,260 61,510 61,610 800
2025/12/15 62,300 62,750 62,300 62,600 695
2025/12/12 61,710 61,970 61,620 61,970 685
2025/12/11 61,290 61,420 60,950 61,150 643
2025/12/10 61,410 61,410 61,150 61,340 495
2025/12/09 60,660 60,820 60,520 60,640 448
2025/12/08 60,780 60,820 60,440 60,820 523
2025/12/05 60,700 60,890 60,410 60,790 314
2025/12/04 60,700 60,890 60,330 60,400 547
2025/12/03 60,970 61,220 60,880 60,960 261
2025/12/02 61,400 61,400 60,640 60,940 1,078
2025/12/01 61,180 61,570 61,000 61,260 1,343
2025/11/28 60,600 60,980 60,450 60,800 724
2025/11/27 60,410 60,760 60,120 60,310 518
2025/11/26 60,060 60,480 60,010 60,340 387
2025/11/25 60,340 60,460 60,100 60,360 913
2025/11/21 59,570 59,780 59,050 59,050 383
2025/11/20 59,890 59,990 59,130 59,450 775
2025/11/19 58,840 59,180 58,620 59,130 878
2025/11/18 58,170 58,340 57,760 57,840 965
2025/11/17 59,000 59,000 58,270 58,440 1,465
2025/11/14 59,820 60,470 59,820 60,000 1,369
2025/11/13 60,160 60,690 60,160 60,630 1,713
2025/11/12 59,380 59,460 58,950 59,160 1,247
2025/11/11 59,080 59,500 58,990 59,350 1,773
2025/11/10 57,670 58,300 57,350 58,280 1,005
2025/11/07 56,980 57,050 56,660 57,050 434
2025/11/06 56,830 57,150 56,750 57,070 794
2025/11/05 56,220 56,790 56,090 56,670 1,187
2025/11/04 57,700 58,370 56,820 57,130 1,073
2025/10/31 57,760 57,770 57,220 57,540 911
2025/10/30 56,600 56,600 55,800 56,450 1,534
2025/10/29 55,920 56,440 55,920 56,330 1,426
2025/10/28 56,800 57,030 55,860 55,860 2,817
2025/10/27 57,980 58,230 57,690 58,170 1,895
2025/10/24 58,570 58,860 58,070 58,080 2,156
2025/10/23 57,760 58,600 57,600 58,500 3,821
2025/10/22 57,160 58,820 56,590 58,410 5,277
2025/10/21 61,140 61,340 60,760 60,990 1,666
2025/10/20 59,530 60,320 59,230 59,360 3,115
2025/10/17 60,760 61,480 59,900 60,930 4,056
2025/10/16 59,960 59,960 58,980 59,370 2,624
2025/10/15 59,110 59,380 58,340 59,010 2,343
2025/10/14 58,500 59,410 57,780 58,110 4,479
2025/10/10 56,800 56,980 56,110 56,520 3,436
2025/10/09 57,490 57,500 56,950 57,420 3,252
2025/10/08 56,530 57,250 56,530 57,250 2,528
2025/10/07 55,550 55,720 55,420 55,600 2,931
2025/10/06 54,350 55,170 54,290 54,900 3,142
2025/10/03 53,360 53,360 52,800 52,980 898
2025/10/02 52,890 53,100 52,770 53,070 1,567
2025/10/01 53,320 53,340 53,000 53,010 1,501
2025/09/30 53,160 53,490 53,030 53,320 1,289
2025/09/29 52,390 52,960 52,370 52,920 2,056
2025/09/26 52,020 52,300 52,020 52,300 1,549
2025/09/25 51,980 51,980 51,610 51,900 1,126
2025/09/24 51,780 51,980 51,620 51,940 2,015
2025/09/22 50,660 51,100 50,660 51,030 1,058
2025/09/19 50,090 50,300 50,080 50,140 866
2025/09/18 50,170 50,190 49,840 49,910 1,336
2025/09/17 50,400 50,410 50,100 50,190 1,704
2025/09/16 50,450 50,600 50,380 50,460 1,173
2025/09/12 49,750 50,240 49,750 50,130 1,412
2025/09/11 50,000 50,070 49,820 49,940 1,112
2025/09/10 49,860 50,030 49,730 50,030 808
2025/09/09 49,940 50,110 49,780 49,780 1,473
2025/09/08 49,580 49,680 49,330 49,540 3,550
2025/09/05 49,150 49,150 48,950 49,000 567
2025/09/04 49,050 49,100 48,620 48,760 717
2025/09/03 48,700 49,090 48,700 48,860 1,003
2025/09/02 47,550 48,140 47,550 48,000 698
2025/09/01 47,190 47,640 47,100 47,550 1,011
2025/08/29 46,640 46,670 46,560 46,670 343
2025/08/28 46,380 46,580 46,380 46,440 690
2025/08/27 46,450 46,630 46,450 46,470 589
2025/08/26 46,170 46,430 46,090 46,320 571
2025/08/25 46,170 46,260 46,120 46,130 295
2025/08/22 45,970 46,530 45,970 46,050 352
2025/08/21 45,920 45,950 45,700 45,930 326
2025/08/20 45,690 45,690 45,510 45,620 266
2025/08/19 45,950 45,960 45,810 45,890 295
2025/08/18 45,690 46,070 45,690 45,990 277
2025/08/15 45,990 45,990 45,750 45,780 209
2025/08/14 46,210 46,210 45,720 45,780 523
2025/08/13 46,100 46,210 46,000 46,200 517

このページの先頭へ