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
2012/12/21 13,470 13,470 13,470 13,470 10
2012/12/20 13,770 13,770 13,550 13,550 11
2012/12/19 13,870 13,870 13,610 13,610 14
2012/12/18 13,990 13,990 13,990 13,990 1
2012/12/17 13,720 13,720 13,710 13,710 14
2012/12/14 13,530 13,530 13,530 13,530 10
2012/12/11 13,830 13,830 13,530 13,530 20
2012/12/05 13,730 13,730 13,730 13,730 1
2012/12/04 12,890 13,750 12,890 13,750 16
2012/11/27 13,790 13,790 13,790 13,790 50
2012/11/26 14,090 14,090 14,090 14,090 1
2012/11/12 13,800 13,800 13,800 13,800 20
2012/11/09 13,470 13,500 13,470 13,500 517
2012/11/07 13,400 13,400 13,400 13,400 75
2012/11/02 13,360 13,360 13,360 13,360 5
2012/11/01 13,050 13,350 13,050 13,050 60
2012/10/29 13,340 13,350 13,340 13,350 449
2012/10/25 13,400 13,400 13,400 13,400 1
2012/10/24 13,900 13,900 13,900 13,900 3
2012/10/22 13,310 13,310 13,310 13,310 5
2012/10/19 13,300 13,300 13,300 13,300 2
2012/10/11 13,430 13,430 13,300 13,300 55
2012/10/05 13,790 13,900 13,790 13,900 61
2012/10/01 13,490 13,490 13,490 13,490 1
2012/09/28 13,490 13,490 13,490 13,490 5
2012/09/26 13,380 13,380 13,380 13,380 35
2012/09/20 13,580 13,580 13,500 13,500 25
2012/09/19 13,610 13,650 13,610 13,650 18
2012/09/18 13,540 13,550 13,540 13,550 60
2012/09/14 13,430 13,490 13,430 13,490 62
2012/09/13 13,150 13,150 13,150 13,150 8
2012/09/10 13,330 13,330 13,290 13,330 165
2012/09/07 13,110 13,110 13,110 13,110 13
2012/09/06 13,070 13,070 13,070 13,070 38
2012/09/05 12,980 12,980 12,980 12,980 30
2012/09/03 12,930 12,930 12,930 12,930 1
2012/08/30 12,780 12,780 12,780 12,780 11
2012/08/29 12,810 12,810 12,810 12,810 1
2012/08/27 12,900 12,920 12,900 12,920 60
2012/08/24 12,890 12,890 12,890 12,890 20
2012/08/22 12,500 12,720 12,500 12,500 4,010
2012/08/21 12,570 12,570 12,570 12,570 68
2012/08/20 12,640 12,640 12,640 12,640 50
2012/08/01 12,340 12,340 12,340 12,340 10
2012/07/27 12,360 12,360 12,360 12,360 101
2012/07/25 12,110 12,150 12,080 12,150 663
2012/07/24 12,100 12,100 12,100 12,100 100
2012/07/23 12,120 12,120 12,120 12,120 16
2012/07/18 12,300 12,300 12,240 12,240 35
2012/07/17 12,540 12,540 12,490 12,490 601
2012/07/13 12,200 12,240 12,200 12,240 35
2012/07/11 12,270 12,270 12,270 12,270 100
2012/07/10 12,360 12,360 12,340 12,340 21
2012/07/09 12,310 12,330 12,310 12,330 9
2012/07/06 12,630 12,630 12,630 12,630 9
2012/07/03 12,510 12,510 12,510 12,510 100
2012/07/02 12,490 12,490 12,490 12,490 1
2012/06/26 12,430 12,430 12,380 12,380 110
2012/06/25 12,380 12,380 12,380 12,380 20
2012/06/22 12,380 12,380 12,380 12,380 2
2012/06/21 12,470 12,520 12,470 12,520 4
2012/06/18 12,600 12,600 12,600 12,600 60
2012/06/13 12,540 12,540 12,540 12,540 5
2012/06/08 12,410 12,410 12,410 12,410 10
2012/06/05 12,490 12,490 12,430 12,430 45
2012/06/04 12,430 12,430 12,430 12,430 10
2012/06/01 11,990 11,990 11,990 11,990 205
2012/05/31 12,100 12,100 12,100 12,100 17
2012/05/30 12,130 12,130 12,130 12,130 1
2012/05/25 12,140 12,140 12,140 12,140 9
2012/05/24 12,190 12,190 12,190 12,190 5
2012/05/22 12,400 12,400 12,380 12,380 120
2012/05/21 12,360 12,360 12,360 12,360 11
2012/05/18 12,240 12,240 12,180 12,190 125
2012/05/16 12,110 12,110 12,110 12,110 100
2012/05/15 12,190 12,190 12,180 12,180 15
2012/05/11 12,410 12,410 12,410 12,410 100
2012/05/09 12,500 12,500 12,440 12,440 16
2012/05/08 12,820 12,820 12,820 12,820 8
2012/05/07 12,880 12,880 12,880 12,880 1
2012/05/02 13,100 13,100 13,040 13,040 1,150
2012/05/01 13,130 13,130 13,040 13,040 2,267
2012/04/27 13,180 13,180 13,070 13,070 1,150
2012/04/26 13,100 13,100 13,100 13,100 77
2012/04/25 13,100 13,100 13,100 13,100 50
2012/04/24 13,010 13,020 13,000 13,000 107
2012/04/23 13,140 13,140 13,140 13,140 10
2012/04/20 13,140 13,140 13,140 13,140 60
2012/04/19 13,130 13,130 13,110 13,110 52
2012/04/18 13,100 13,130 13,100 13,130 51
2012/04/17 13,050 13,050 13,000 13,000 53
2012/04/16 13,320 13,320 13,270 13,270 11
2012/04/13 13,280 13,310 13,280 13,310 11
2012/04/11 13,270 13,270 13,090 13,090 20
2012/04/10 13,240 13,240 13,240 13,240 10
2012/03/30 13,550 13,550 13,550 13,550 5
2012/03/27 13,720 13,720 13,720 13,720 41
2012/03/23 13,340 13,360 13,340 13,350 22
2012/03/22 13,460 13,460 13,460 13,460 2
2012/03/21 13,610 13,610 13,540 13,540 305
2012/03/19 13,450 13,630 13,450 13,600 914
2012/03/16 13,590 13,600 13,590 13,600 31
2012/03/15 13,500 13,590 13,500 13,590 246
2012/03/14 14,120 14,120 13,800 13,800 600
2012/03/12 13,830 13,830 13,820 13,820 327
2012/03/07 13,230 13,310 13,230 13,240 1,298
2012/03/06 14,020 14,020 13,560 13,560 560
2012/03/05 13,690 13,750 13,690 13,720 1,909
2012/03/02 13,690 13,780 13,690 13,780 739
2012/03/01 13,990 13,990 13,640 13,690 852
2012/02/29 14,080 14,140 14,080 14,110 113
2012/02/28 13,930 13,970 13,900 13,940 246
2012/02/27 14,150 14,150 14,130 14,130 27
2012/02/24 13,960 14,000 13,960 14,000 86
2012/02/23 13,970 13,990 13,950 13,950 168
2012/02/22 13,840 13,840 13,740 13,780 191
2012/02/21 13,590 13,600 13,590 13,600 736
2012/02/20 13,560 13,560 13,530 13,560 56
2012/02/17 13,350 13,430 13,350 13,430 180
2012/02/16 13,320 13,320 13,250 13,250 16
2012/02/15 13,300 13,300 13,280 13,280 25
2012/02/14 13,090 13,090 13,090 13,090 700
2012/02/13 13,350 13,350 13,120 13,120 23
2012/02/10 13,220 13,220 13,180 13,180 7
2012/02/09 13,080 13,080 13,080 13,080 1
2012/02/08 13,200 13,200 13,200 13,200 10
2012/02/07 13,290 13,290 12,920 12,920 36
2012/02/06 12,990 12,990 12,990 12,990 100
2012/02/03 13,140 13,140 13,140 13,140 721
2012/02/02 13,060 13,090 13,060 13,070 1,028
2012/02/01 12,990 12,990 12,980 12,980 18
2012/01/31 12,990 12,990 12,990 12,990 10
2012/01/30 13,060 13,060 13,050 13,050 32
2012/01/27 13,100 13,100 13,040 13,040 135
2012/01/26 13,030 13,060 13,030 13,050 219
2012/01/25 12,690 12,690 12,690 12,690 16
2012/01/24 12,660 12,660 12,660 12,660 50
2012/01/23 12,590 12,620 12,590 12,620 108
2012/01/20 12,570 12,570 12,500 12,500 63
2012/01/19 12,750 12,750 12,530 12,530 3
2012/01/18 12,450 12,450 12,450 12,450 10
2012/01/17 12,270 12,460 12,270 12,460 802
2012/01/16 12,320 12,360 12,310 12,360 216
2012/01/13 12,440 12,440 12,380 12,380 41
2012/01/12 12,430 12,430 12,370 12,420 46
2012/01/11 12,320 12,350 12,320 12,350 333
2012/01/10 12,370 12,370 12,220 12,220 61
2012/01/06 12,300 12,310 12,300 12,310 58
2012/01/05 12,150 12,190 12,150 12,190 110
2012/01/04 12,080 12,120 12,020 12,040 70

このページの先頭へ