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
2010/12/30 11,360 11,360 11,330 11,330 24
2010/12/29 11,390 11,400 11,380 11,400 548
2010/12/28 11,290 11,320 11,290 11,320 1,006
2010/12/27 11,230 11,300 11,230 11,300 133
2010/12/24 11,340 11,370 11,300 11,340 7,616
2010/12/22 11,470 11,490 11,470 11,490 104
2010/12/21 11,440 11,440 11,440 11,440 4
2010/12/20 11,430 11,460 11,430 11,450 163
2010/12/17 11,370 11,390 11,370 11,380 29
2010/12/16 11,480 11,490 11,470 11,490 16
2010/12/15 11,560 11,560 11,560 11,560 4
2010/12/14 11,540 11,560 11,540 11,550 74
2010/12/13 11,440 11,510 11,440 11,510 20
2010/12/10 11,470 11,480 11,470 11,470 114
2010/12/09 11,480 11,480 11,470 11,470 56
2010/12/08 11,530 11,550 11,490 11,490 1,988
2010/12/07 11,580 11,580 11,570 11,570 15
2010/12/06 11,510 11,550 11,510 11,540 73
2010/12/03 11,500 11,500 11,470 11,490 13
2010/12/02 11,500 11,530 11,500 11,530 26
2010/12/01 11,400 11,450 11,400 11,450 499
2010/11/30 11,350 11,350 11,310 11,310 101
2010/11/29 11,240 11,310 11,240 11,280 1,020
2010/11/26 11,340 11,340 11,330 11,330 144
2010/11/25 11,300 11,310 11,270 11,280 55
2010/11/24 11,260 11,310 11,260 11,310 109
2010/11/22 11,180 11,180 11,170 11,170 130
2010/11/19 11,220 11,220 11,150 11,150 5
2010/11/18 11,000 11,100 11,000 11,090 2,544
2010/11/17 10,990 11,020 10,990 11,020 104
2010/11/16 11,150 11,180 11,150 11,180 95
2010/11/15 11,140 11,170 11,140 11,140 104
2010/11/12 11,450 11,450 11,420 11,420 5
2010/11/11 11,360 11,400 11,360 11,390 28
2010/11/10 11,250 11,300 11,250 11,280 451
2010/11/09 11,240 11,290 11,240 11,290 144
2010/11/08 11,190 11,190 11,120 11,120 155
2010/11/05 11,040 11,070 11,040 11,070 35
2010/11/04 10,770 10,810 10,770 10,810 23
2010/11/02 10,770 10,780 10,770 10,780 4
2010/11/01 10,820 10,900 10,810 10,820 2,112
2010/10/29 10,660 10,670 10,650 10,650 113
2010/10/28 10,700 10,700 10,700 10,700 3
2010/10/27 10,810 10,810 10,810 10,810 2
2010/10/26 10,680 10,680 10,680 10,680 9
2010/10/25 10,700 10,710 10,690 10,690 13
2010/10/22 0 0 0 10,740 0
2010/10/21 10,800 10,800 10,740 10,740 505
2010/10/20 10,760 10,760 10,760 10,760 3
2010/10/19 10,990 10,990 10,970 10,970 12
2010/10/18 10,970 10,970 10,900 10,900 1,720
2010/10/15 11,090 11,100 11,070 11,070 102
2010/10/14 11,060 11,080 11,040 11,060 212
2010/10/13 10,920 10,960 10,920 10,950 18
2010/10/12 10,960 10,960 10,920 10,920 14
2010/10/08 10,860 10,870 10,840 10,840 99
2010/10/07 11,020 11,070 11,020 11,070 84
2010/10/06 10,990 11,050 10,980 11,050 1,050
2010/10/05 10,840 10,880 10,840 10,880 1,002
2010/10/04 10,820 10,870 10,820 10,870 244
2010/10/01 10,790 10,790 10,790 10,790 2
2010/09/30 10,820 10,820 10,820 10,820 3
2010/09/29 10,840 10,840 10,840 10,840 31
2010/09/28 10,750 10,750 10,750 10,750 95
2010/09/27 10,800 10,810 10,780 10,780 189
2010/09/24 10,790 10,860 10,780 10,860 3,052
2010/09/22 10,800 10,800 10,800 10,800 13
2010/09/21 10,800 10,800 10,800 10,800 20
2010/09/17 10,780 10,830 10,780 10,830 132
2010/09/16 10,700 10,700 10,700 10,700 33
2010/09/15 10,410 10,630 10,410 10,630 1,001
2010/09/14 10,300 10,300 10,300 10,300 14
2010/09/13 10,340 10,340 10,330 10,330 5
2010/09/10 10,350 10,350 10,350 10,350 113
2010/09/09 10,400 10,400 10,380 10,380 354
2010/09/08 10,380 10,380 10,370 10,370 186
2010/09/07 10,400 10,400 10,400 10,400 2
2010/09/06 10,390 10,390 10,390 10,390 3
2010/09/03 0 0 0 10,380 0
2010/09/02 0 0 0 10,380 0
2010/09/01 10,380 10,380 10,380 10,380 1
2010/08/31 10,340 10,340 10,280 10,280 306
2010/08/30 10,460 10,460 10,450 10,460 620
2010/08/27 0 0 0 10,350 0
2010/08/26 10,360 10,380 10,350 10,350 106
2010/08/25 10,260 10,270 10,240 10,240 609
2010/08/24 10,290 10,290 10,290 10,290 30
2010/08/23 10,350 10,370 10,350 10,370 14
2010/08/20 10,350 10,350 10,350 10,350 180
2010/08/19 10,380 10,420 10,380 10,420 25
2010/08/18 10,350 10,350 10,340 10,340 124
2010/08/17 10,290 10,300 10,290 10,300 36
2010/08/16 10,330 10,340 10,310 10,310 12
2010/08/13 10,330 10,330 10,330 10,330 66
2010/08/12 10,090 10,100 10,060 10,100 5,014
2010/08/11 10,150 10,150 10,150 10,150 5
2010/08/10 10,170 10,170 10,160 10,160 75
2010/08/09 10,180 10,200 10,180 10,200 3,015
2010/08/06 10,100 10,100 10,100 10,100 25
2010/08/05 10,210 10,210 10,210 10,210 5
2010/08/04 10,080 10,080 10,050 10,050 2,001
2010/08/03 10,120 10,120 10,100 10,100 2
2010/08/02 0 0 0 10,000 0
2010/07/30 10,010 10,010 10,000 10,000 46
2010/07/29 10,030 10,060 10,030 10,060 13
2010/07/28 10,090 10,100 10,080 10,080 51
2010/07/27 10,180 10,180 10,180 10,180 58
2010/07/26 10,330 10,330 10,330 10,330 1
2010/07/23 10,270 10,270 10,240 10,250 17
2010/07/22 10,180 10,180 10,100 10,110 75
2010/07/21 10,280 10,280 10,260 10,260 103
2010/07/20 10,140 10,180 10,140 10,170 88
2010/07/16 10,460 10,460 10,370 10,380 109
2010/07/15 10,550 10,570 10,540 10,540 46
2010/07/14 10,630 10,660 10,630 10,660 21
2010/07/13 10,510 10,510 10,500 10,500 5
2010/07/12 10,650 10,660 10,620 10,650 67
2010/07/09 10,470 10,490 10,470 10,490 1,004
2010/07/08 10,480 10,520 10,480 10,510 324
2010/07/07 10,350 10,350 10,300 10,300 215
2010/07/06 10,470 10,480 10,420 10,470 34
2010/07/05 10,520 10,550 10,510 10,550 80
2010/07/02 10,410 10,520 10,390 10,490 668
2010/07/01 10,850 10,850 10,790 10,790 26
2010/06/30 10,870 10,880 10,860 10,880 48
2010/06/29 10,960 10,960 10,880 10,880 79
2010/06/28 11,100 11,100 11,100 11,100 24
2010/06/25 11,010 11,010 11,000 11,000 64
2010/06/24 10,990 10,990 10,990 10,990 3
2010/06/23 11,100 11,100 11,080 11,090 117
2010/06/22 11,140 11,140 11,110 11,110 195
2010/06/21 11,260 11,290 11,260 11,290 4,123
2010/06/18 11,160 11,180 11,160 11,170 135
2010/06/17 11,100 11,140 11,100 11,140 54
2010/06/16 11,160 11,170 11,160 11,170 20
2010/06/15 11,040 11,040 11,030 11,040 107
2010/06/14 11,170 11,170 11,150 11,170 20
2010/06/11 11,030 11,030 11,020 11,020 131
2010/06/10 11,080 11,080 11,080 11,080 1
2010/06/09 11,180 11,190 11,170 11,190 328
2010/06/08 11,200 11,230 11,200 11,230 70
2010/06/07 11,030 11,030 10,990 10,990 98
2010/06/04 11,050 11,080 11,030 11,030 457
2010/06/03 11,130 11,130 11,130 11,130 15
2010/06/02 11,020 11,060 11,020 11,060 94
2010/06/01 10,940 11,000 10,940 10,980 3,149
2010/05/31 10,920 10,990 10,920 10,990 2,124
2010/05/28 10,910 10,950 10,870 10,950 3,580
2010/05/27 10,780 10,860 10,780 10,860 331
2010/05/26 10,750 10,770 10,700 10,760 176
2010/05/25 10,640 10,650 10,590 10,590 358
2010/05/24 10,540 10,600 10,500 10,600 153
2010/05/21 10,510 10,520 10,400 10,520 2,867
2010/05/20 10,870 10,870 10,720 10,720 392
2010/05/19 11,160 11,160 10,960 10,960 314
2010/05/18 11,220 11,230 11,180 11,230 2,042
2010/05/17 11,280 11,300 11,260 11,270 341
2010/05/14 11,320 11,350 11,300 11,330 697
2010/05/13 11,390 11,420 11,390 11,420 166
2010/05/12 11,270 11,300 11,240 11,290 741
2010/05/11 11,070 11,080 11,040 11,040 131
2010/05/10 10,950 11,020 10,910 11,020 1,316
2010/05/07 10,890 10,980 10,860 10,950 4,422
2010/05/06 10,920 10,930 10,900 10,900 347
2010/04/30 10,850 10,930 10,850 10,920 3,043
2010/04/28 10,740 10,760 10,720 10,730 3,085
2010/04/27 10,740 10,740 10,730 10,730 62
2010/04/26 10,750 10,810 10,750 10,810 277
2010/04/23 10,560 10,560 10,520 10,530 27
2010/04/22 10,550 10,550 10,520 10,520 70
2010/04/21 10,520 10,540 10,520 10,540 25
2010/04/20 10,370 10,430 10,370 10,410 100
2010/04/19 10,350 10,350 10,340 10,350 34
2010/04/16 10,640 10,640 10,600 10,600 56
2010/04/15 10,680 10,700 10,670 10,680 46
2010/04/14 10,600 10,660 10,600 10,660 491
2010/04/13 10,670 10,670 10,550 10,550 85
2010/04/12 10,750 10,750 10,730 10,730 20
2010/04/09 10,630 10,650 10,630 10,650 66
2010/04/08 10,600 10,600 10,550 10,570 26
2010/04/07 10,530 10,600 10,530 10,600 28
2010/04/06 10,550 10,550 10,540 10,540 7
2010/04/05 10,490 10,520 10,490 10,510 193
2010/04/02 10,410 10,410 10,320 10,320 292
2010/04/01 10,280 10,300 10,270 10,270 189
2010/03/31 10,150 10,210 10,150 10,210 1,220
2010/03/30 10,150 10,150 10,140 10,140 1,075
2010/03/29 10,110 10,150 10,110 10,150 403
2010/03/26 10,010 10,020 10,010 10,020 65
2010/03/25 9,910 9,920 9,910 9,910 7
2010/03/24 9,880 9,880 9,860 9,860 70
2010/03/23 9,890 9,890 9,870 9,880 451
2010/03/19 10,050 10,070 10,050 10,070 6
2010/03/18 10,020 10,020 10,020 10,020 30
2010/03/17 10,090 10,100 10,040 10,100 1,336
2010/03/16 9,900 9,920 9,890 9,920 113
2010/03/15 9,940 9,940 9,920 9,930 124
2010/03/12 9,950 9,950 9,950 9,950 1
2010/03/11 9,940 9,940 9,900 9,920 925
2010/03/10 9,990 9,990 9,990 9,990 4
2010/03/09 10,020 10,020 9,980 9,980 9
2010/03/08 10,160 10,170 10,150 10,170 174
2010/03/05 9,980 9,980 9,980 9,980 30
2010/03/04 9,990 9,990 9,950 9,950 25
2010/03/03 9,950 9,950 9,950 9,950 27
2010/03/02 9,850 9,850 9,850 9,850 10
2010/03/01 9,830 9,870 9,830 9,870 22
2010/02/26 9,770 9,810 9,770 9,810 45
2010/02/25 9,820 9,820 9,780 9,780 2,015
2010/02/23 10,060 10,060 10,060 10,060 4
2010/02/22 10,210 10,230 10,190 10,190 56
2010/02/19 10,000 10,020 10,000 10,020 32
2010/02/18 9,980 9,980 9,930 9,930 1,732
2010/02/17 9,980 10,000 9,960 10,000 607
2010/02/16 9,790 9,790 9,790 9,790 100
2010/02/15 9,780 9,780 9,760 9,770 68
2010/02/12 9,710 9,710 9,670 9,700 8
2010/02/10 9,570 9,570 9,550 9,550 136
2010/02/09 9,400 9,550 9,400 9,470 145
2010/02/08 9,430 9,470 9,420 9,420 81
2010/02/05 9,450 9,490 9,410 9,470 668
2010/02/04 9,980 9,990 9,970 9,990 56
2010/02/03 10,000 10,000 9,970 9,970 265
2010/02/02 9,900 9,920 9,890 9,900 2,065
2010/02/01 9,690 9,690 9,600 9,640 40
2010/01/29 9,670 9,790 9,600 9,600 533
2010/01/28 9,710 9,760 9,700 9,760 131
2010/01/27 9,740 9,780 9,690 9,700 112
2010/01/26 9,870 9,870 9,740 9,740 680
2010/01/25 9,770 9,830 9,750 9,830 97
2010/01/22 9,820 9,840 9,710 9,750 3,174
2010/01/21 10,080 10,110 10,050 10,110 1,125
2010/01/20 10,280 10,300 10,240 10,250 142
2010/01/19 10,210 10,210 10,160 10,160 56
2010/01/18 10,200 10,220 10,170 10,220 394
2010/01/15 10,340 10,340 10,270 10,270 191
2010/01/14 10,290 10,400 10,290 10,400 260
2010/01/13 10,210 10,230 10,170 10,190 239
2010/01/12 10,510 10,530 10,490 10,520 200
2010/01/08 10,420 10,440 10,400 10,400 109
2010/01/07 10,350 10,350 10,340 10,340 25
2010/01/06 10,130 10,240 10,130 10,240 24
2010/01/05 10,250 10,260 10,180 10,200 115
2010/01/04 10,080 10,150 10,080 10,150 225

このページの先頭へ