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
2011/12/30 11,890 11,890 11,840 11,860 812
2011/12/29 11,960 11,960 11,860 11,890 38
2011/12/28 12,010 12,160 12,010 12,150 8
2011/12/27 11,890 12,030 11,590 12,030 137
2011/12/26 12,910 12,910 12,490 12,490 102
2011/12/22 12,390 12,390 12,310 12,310 42
2011/12/21 12,430 12,430 12,430 12,430 1
2011/12/20 12,190 12,250 12,190 12,250 38
2011/12/19 12,300 12,300 12,170 12,170 48
2011/12/16 12,000 12,150 12,000 12,150 35
2011/12/15 12,200 12,200 12,020 12,020 57
2011/12/14 12,710 12,710 12,600 12,710 27
2011/12/12 13,060 13,100 13,030 13,030 18
2011/12/09 13,060 13,060 13,060 13,060 100
2011/12/08 13,310 13,310 13,280 13,280 3
2011/12/06 13,140 13,140 13,090 13,090 3
2011/12/05 13,630 13,630 13,390 13,390 22
2011/12/02 13,330 13,330 13,330 13,330 2
2011/12/01 13,300 13,360 13,300 13,310 111
2011/11/30 13,330 13,330 13,330 13,330 10
2011/11/29 0 0 0 13,030 0
2011/11/28 13,030 13,030 13,030 13,030 2
2011/11/25 0 0 0 12,730 0
2011/11/24 0 0 0 12,730 0
2011/11/22 12,720 12,810 12,690 12,730 257
2011/11/21 12,980 12,980 12,980 12,980 50
2011/11/18 12,940 12,970 12,940 12,970 100
2011/11/17 13,320 13,340 13,320 13,340 10
2011/11/16 13,440 13,440 13,360 13,360 40
2011/11/15 13,470 13,500 13,470 13,490 175
2011/11/14 13,600 13,600 13,600 13,600 130
2011/11/11 13,350 13,440 13,350 13,440 192
2011/11/10 0 0 0 13,650 0
2011/11/09 13,690 13,690 13,650 13,650 245
2011/11/08 13,720 13,740 13,720 13,740 84
2011/11/07 13,470 13,610 13,470 13,610 174
2011/11/04 13,450 13,500 13,450 13,500 111
2011/11/02 13,210 13,270 13,210 13,230 31
2011/11/01 13,270 13,270 13,200 13,200 85
2011/10/31 13,270 13,380 12,950 13,340 465
2011/10/28 13,010 13,010 12,970 12,970 183
2011/10/27 12,950 12,950 12,900 12,900 59
2011/10/26 12,760 12,820 12,760 12,820 115
2011/10/25 12,310 12,400 12,310 12,400 330
2011/10/24 12,290 12,290 12,290 12,290 1
2011/10/21 12,210 12,210 12,200 12,200 36
2011/10/20 12,380 12,390 12,160 12,170 121
2011/10/19 12,500 12,510 12,490 12,490 40
2011/10/18 12,640 12,660 12,640 12,640 107
2011/10/17 12,780 12,780 12,740 12,740 140
2011/10/14 12,600 12,610 12,580 12,600 30
2011/10/13 12,900 12,900 12,710 12,710 147
2011/10/12 12,600 12,600 12,560 12,600 51
2011/10/11 12,630 12,700 12,630 12,670 358
2011/10/07 12,450 12,460 12,450 12,460 34
2011/10/06 12,370 12,440 12,330 12,410 86
2011/10/05 12,500 12,500 12,210 12,270 5,292
2011/10/04 12,800 12,800 12,800 12,800 80
2011/10/03 12,700 12,700 12,500 12,700 38
2011/09/30 12,700 12,700 12,240 12,700 56
2011/09/29 12,700 12,700 12,700 12,700 16
2011/09/28 12,600 12,700 12,600 12,700 86
2011/09/27 12,310 12,610 12,310 12,500 29
2011/09/26 12,550 12,550 12,200 12,210 5,962
2011/09/22 13,400 13,480 13,400 13,450 1,037
2011/09/21 13,520 13,830 13,520 13,640 480
2011/09/20 13,460 13,460 13,400 13,400 21
2011/09/16 13,460 13,460 13,360 13,360 475
2011/09/15 13,760 13,760 13,690 13,690 737
2011/09/14 13,950 13,970 13,860 13,880 776
2011/09/13 13,900 13,920 13,810 13,860 141
2011/09/12 14,110 14,140 14,050 14,050 271
2011/09/09 14,160 14,250 14,150 14,250 56
2011/09/08 13,850 14,030 13,800 13,940 89
2011/09/07 14,360 14,360 13,980 14,030 856
2011/09/06 14,290 14,490 14,290 14,490 457
2011/09/05 14,200 14,280 14,130 14,230 278
2011/09/02 0 0 0 13,780 0
2011/09/01 13,780 13,810 13,780 13,780 18
2011/08/31 13,820 13,840 13,790 13,840 57
2011/08/30 13,600 13,630 13,540 13,600 107
2011/08/29 13,710 13,720 13,660 13,720 13
2011/08/26 13,430 13,550 13,370 13,510 383
2011/08/25 13,650 13,650 13,150 13,240 421
2011/08/24 13,910 13,980 13,910 13,950 484
2011/08/23 14,480 14,480 14,310 14,350 735
2011/08/22 14,120 14,220 14,100 14,220 693
2011/08/19 13,800 13,900 13,800 13,900 966
2011/08/18 13,520 13,520 13,510 13,510 152
2011/08/17 13,520 13,520 13,470 13,510 106
2011/08/16 13,370 13,370 13,360 13,360 14
2011/08/15 13,060 13,210 13,060 13,210 9
2011/08/12 13,290 13,370 13,240 13,360 468
2011/08/11 13,690 13,690 13,490 13,490 372
2011/08/10 13,420 13,420 13,210 13,260 599
2011/08/09 13,200 13,440 13,160 13,350 632
2011/08/08 13,030 13,090 12,990 13,070 213
2011/08/05 12,800 12,820 12,760 12,820 997
2011/08/04 12,620 12,910 12,580 12,910 1,103
2011/08/03 12,540 12,620 12,540 12,620 86
2011/08/02 12,330 12,380 12,320 12,360 734
2011/08/01 12,330 12,380 12,310 12,310 156
2011/07/29 12,390 12,390 12,330 12,330 23
2011/07/28 12,400 12,410 12,380 12,380 69
2011/07/27 12,460 12,460 12,420 12,420 7
2011/07/26 12,410 12,410 12,410 12,410 2
2011/07/25 12,490 12,490 12,450 12,450 801
2011/07/22 12,310 12,310 12,310 12,310 73
2011/07/21 12,380 12,410 12,380 12,410 77
2011/07/20 12,420 12,420 12,400 12,400 16
2011/07/19 12,480 12,500 12,440 12,500 1,125
2011/07/15 12,350 12,350 12,320 12,320 162
2011/07/14 12,370 12,370 12,270 12,330 1,686
2011/07/13 12,290 12,290 12,290 12,290 10
2011/07/12 0 0 0 12,250 0
2011/07/11 12,250 12,250 12,250 12,250 3
2011/07/08 0 0 0 12,190 0
2011/07/07 12,190 12,190 12,190 12,190 109
2011/07/06 12,080 12,080 12,080 12,080 2
2011/07/05 11,920 11,940 11,920 11,940 123
2011/07/04 11,880 11,890 11,870 11,870 105
2011/07/01 11,960 11,960 11,940 11,940 112
2011/06/30 12,040 12,040 11,990 11,990 190
2011/06/29 12,020 12,020 12,020 12,020 3
2011/06/28 11,960 11,960 11,960 11,960 123
2011/06/27 11,940 11,970 11,940 11,940 10
2011/06/24 12,110 12,110 12,100 12,100 5
2011/06/23 12,250 12,270 12,250 12,270 33
2011/06/22 12,220 12,220 12,220 12,220 2
2011/06/21 12,180 12,180 12,180 12,180 2
2011/06/20 12,150 12,150 12,120 12,120 31
2011/06/17 12,160 12,160 12,120 12,150 46
2011/06/16 12,150 12,190 12,150 12,180 30
2011/06/15 12,100 12,100 12,100 12,100 2
2011/06/14 12,000 12,030 11,980 12,030 37
2011/06/13 12,180 12,180 12,110 12,110 152
2011/06/10 12,180 12,190 12,180 12,180 22
2011/06/09 12,090 12,110 12,090 12,110 50
2011/06/08 12,220 12,220 12,160 12,160 52
2011/06/07 12,210 12,230 12,210 12,230 32
2011/06/06 12,190 12,230 12,190 12,200 394
2011/06/03 12,180 12,190 12,170 12,170 113
2011/06/02 12,330 12,330 12,330 12,330 1
2011/06/01 12,280 12,290 12,280 12,280 16
2011/05/31 12,270 12,270 12,270 12,270 2
2011/05/30 12,260 12,260 12,230 12,230 31
2011/05/27 12,150 12,200 12,150 12,200 3
2011/05/26 12,350 12,350 12,320 12,320 252
2011/05/25 12,290 12,290 12,290 12,290 4
2011/05/24 12,210 12,260 12,210 12,240 28
2011/05/23 12,170 12,210 12,170 12,210 258
2011/05/20 12,040 12,040 12,040 12,040 2
2011/05/19 12,060 12,060 12,000 12,000 14
2011/05/18 11,930 11,930 11,930 11,930 3
2011/05/17 11,870 11,960 11,870 11,960 6
2011/05/16 11,860 11,880 11,860 11,880 21
2011/05/13 12,020 12,020 12,020 12,020 3
2011/05/12 11,990 12,060 11,990 12,060 213
2011/05/11 12,170 12,170 12,170 12,170 2
2011/05/10 11,960 11,970 11,920 11,970 216
2011/05/09 11,910 11,910 11,880 11,910 155
2011/05/06 11,660 11,800 11,660 11,790 701
2011/05/02 12,440 12,440 12,360 12,410 132
2011/04/28 12,330 12,380 12,270 12,300 221
2011/04/27 12,140 12,140 12,100 12,120 100
2011/04/26 12,100 12,130 12,070 12,070 50
2011/04/25 12,250 12,260 12,210 12,260 134
2011/04/22 12,130 12,160 12,130 12,160 4
2011/04/21 12,210 12,210 12,190 12,190 160
2011/04/20 12,160 12,180 12,160 12,180 1,009
2011/04/19 12,100 12,110 12,100 12,110 4
2011/04/18 12,230 12,230 12,160 12,160 6
2011/04/15 12,180 12,180 12,180 12,180 3
2011/04/14 11,990 12,010 11,960 11,960 12
2011/04/13 11,950 12,090 11,950 12,090 18
2011/04/12 12,180 12,180 12,000 12,000 21
2011/04/11 12,430 12,430 12,280 12,280 30
2011/04/08 12,210 12,280 12,180 12,280 24
2011/04/07 12,310 12,310 12,200 12,210 1,183
2011/04/06 12,140 12,220 12,140 12,220 87
2011/04/05 11,900 11,940 11,890 11,920 148
2011/04/04 11,800 11,860 11,800 11,860 133
2011/04/01 11,750 11,770 11,740 11,740 76
2011/03/31 11,610 11,630 11,610 11,630 516
2011/03/30 11,500 11,530 11,500 11,530 1,016
2011/03/29 11,420 11,420 11,420 11,420 102
2011/03/28 11,430 11,430 11,430 11,430 2
2011/03/25 11,410 11,440 11,410 11,440 172
2011/03/24 11,400 11,480 11,400 11,480 100
2011/03/23 11,380 11,380 11,380 11,380 2
2011/03/22 11,400 11,400 11,400 11,400 12
2011/03/18 11,060 11,270 11,040 11,270 4,432
2011/03/17 10,830 10,950 10,790 10,900 3,543
2011/03/16 11,090 11,180 11,090 11,120 149
2011/03/15 11,490 11,490 11,330 11,330 1,806
2011/03/14 11,420 11,560 11,420 11,560 1,543
2011/03/11 11,530 11,560 11,530 11,560 157
2011/03/10 11,670 11,670 11,660 11,660 253
2011/03/09 11,650 11,650 11,650 11,650 58
2011/03/08 11,610 11,610 11,580 11,580 52
2011/03/07 11,610 11,650 11,610 11,630 374
2011/03/04 11,450 11,500 11,450 11,500 42
2011/03/03 11,550 11,580 11,550 11,550 89
2011/03/02 11,530 11,560 11,530 11,550 76
2011/03/01 11,400 11,400 11,390 11,400 42
2011/02/28 11,370 11,400 11,360 11,380 88
2011/02/25 11,390 11,390 11,330 11,330 120
2011/02/24 11,500 11,500 11,410 11,410 219
2011/02/23 11,410 11,410 11,370 11,380 270
2011/02/22 11,500 11,510 11,490 11,510 84
2011/02/21 11,400 11,430 11,400 11,420 62
2011/02/18 11,350 11,370 11,350 11,350 1,503
2011/02/17 11,350 11,350 11,330 11,330 69
2011/02/16 11,280 11,330 11,280 11,330 98
2011/02/15 11,200 11,200 11,190 11,200 115
2011/02/14 11,120 11,140 11,120 11,140 72
2011/02/10 11,090 11,090 11,060 11,080 92
2011/02/09 11,060 11,060 11,060 11,060 44
2011/02/08 10,960 10,970 10,940 10,960 395
2011/02/07 10,910 10,910 10,910 10,910 34
2011/02/04 10,890 10,890 10,860 10,880 168
2011/02/03 10,740 10,740 10,740 10,740 10
2011/02/02 10,730 10,730 10,730 10,730 3
2011/02/01 10,790 10,810 10,790 10,790 51
2011/01/31 10,900 10,900 10,800 10,800 135
2011/01/28 10,820 10,820 10,680 10,680 167
2011/01/27 11,010 11,010 11,010 11,010 13
2011/01/26 10,960 10,960 10,770 10,770 66
2011/01/25 11,000 11,000 10,820 10,840 56
2011/01/24 10,940 11,010 10,940 11,010 96
2011/01/21 11,010 11,050 11,010 11,030 61
2011/01/20 11,080 11,090 11,080 11,080 118
2011/01/19 11,180 11,180 11,120 11,150 30
2011/01/18 11,090 11,120 11,090 11,120 28
2011/01/17 11,160 11,160 11,150 11,160 3,132
2011/01/14 11,240 11,240 11,200 11,200 839
2011/01/13 11,360 11,360 11,360 11,360 2
2011/01/12 11,360 11,360 11,360 11,360 4
2011/01/11 11,220 11,280 11,220 11,260 111
2011/01/07 11,270 11,290 11,250 11,290 38
2011/01/06 11,270 11,310 11,270 11,300 4,250
2011/01/05 11,210 11,210 11,180 11,190 1,134
2011/01/04 11,630 11,630 11,400 11,470 289

このページの先頭へ