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
2009/12/30 9,970 10,000 9,950 10,000 248
2009/12/29 10,020 10,050 10,020 10,040 32
2009/12/28 10,070 10,070 10,020 10,070 162
2009/12/25 10,080 10,080 10,070 10,070 227
2009/12/24 9,900 9,950 9,830 9,950 109
2009/12/22 9,880 9,880 9,880 9,880 55
2009/12/21 9,990 9,990 9,970 9,970 141
2009/12/18 9,830 9,850 9,760 9,850 370
2009/12/17 10,120 10,120 10,120 10,120 2
2009/12/16 9,990 9,990 9,940 9,980 72
2009/12/15 9,910 9,940 9,910 9,920 194
2009/12/14 9,860 9,910 9,830 9,870 2,122
2009/12/11 9,930 10,040 9,930 10,030 126
2009/12/10 9,910 9,910 9,790 9,810 2,077
2009/12/09 9,930 9,970 9,890 9,950 256
2009/12/08 10,250 10,330 10,250 10,260 401
2009/12/07 10,350 10,350 10,250 10,350 157
2009/12/04 10,720 10,720 10,500 10,510 319
2009/12/03 10,600 10,670 10,590 10,600 266
2009/12/02 10,330 10,600 10,280 10,470 407
2009/12/01 10,090 10,190 10,070 10,190 128
2009/11/30 10,070 10,110 10,050 10,080 197
2009/11/27 10,020 10,150 10,020 10,100 292
2009/11/26 10,290 10,320 10,220 10,220 5,222
2009/11/25 10,260 10,260 10,240 10,240 62
2009/11/24 10,230 10,260 10,230 10,260 133
2009/11/20 10,070 10,070 10,040 10,070 63
2009/11/19 10,070 10,070 10,070 10,070 107
2009/11/18 10,070 10,070 10,060 10,070 71
2009/11/17 10,040 10,070 10,040 10,040 93
2009/11/16 10,000 10,040 9,980 10,030 83
2009/11/12 9,970 9,980 9,970 9,970 273
2009/11/11 9,830 9,830 9,830 9,830 121
2009/11/10 9,820 9,820 9,800 9,800 60
2009/11/09 9,860 9,860 9,860 9,860 49
2009/11/06 9,800 9,800 9,800 9,800 1,000
2009/11/05 9,750 9,750 9,750 9,750 1
2009/11/04 9,680 9,710 9,680 9,710 3
2009/10/28 9,440 9,440 9,440 9,440 700
2009/10/27 9,520 9,520 9,520 9,520 300
2009/10/26 9,600 9,600 9,590 9,590 114
2009/10/23 9,650 9,650 9,600 9,600 11
2009/10/22 9,550 9,550 9,550 9,550 100
2009/10/20 9,550 9,550 9,550 9,550 10
2009/10/19 9,500 9,500 9,500 9,500 35
2009/10/16 9,440 9,440 9,440 9,440 50
2009/10/14 9,480 9,480 9,420 9,420 10
2009/10/13 9,380 9,420 9,380 9,420 236
2009/10/09 9,220 9,270 9,220 9,270 81
2009/10/08 9,190 9,200 9,170 9,190 157
2009/10/07 9,150 9,150 9,150 9,150 51
2009/10/06 9,000 9,000 9,000 9,000 101
2009/10/05 8,920 8,950 8,920 8,950 110
2009/10/01 8,970 8,970 8,960 8,960 102
2009/09/30 8,890 8,890 8,870 8,870 21
2009/09/29 8,840 8,860 8,840 8,860 210
2009/09/28 8,780 8,780 8,730 8,750 402
2009/09/25 8,990 8,990 8,950 8,970 108
2009/09/24 9,110 9,110 9,110 9,110 1
2009/09/18 9,150 9,160 9,150 9,150 263
2009/09/17 9,200 9,230 9,200 9,230 52
2009/09/16 9,130 9,170 9,130 9,170 100
2009/09/15 9,020 9,030 9,020 9,030 317
2009/09/14 9,060 9,060 8,990 8,990 408
2009/09/10 9,080 9,080 9,080 9,080 3
2009/09/09 9,180 9,190 9,180 9,190 11
2009/09/07 9,190 9,190 9,190 9,190 10
2009/09/04 9,130 9,140 9,110 9,110 81
2009/09/02 8,800 8,800 8,800 8,800 5,000
2009/09/01 8,800 8,800 8,800 8,800 1
2009/08/31 8,900 8,900 8,900 8,900 35
2009/08/26 8,870 8,870 8,870 8,870 100
2009/08/25 8,850 8,850 8,830 8,830 11

このページの先頭へ