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
2016/12/30 12,950 13,000 12,950 13,000 51
2016/12/29 13,080 13,080 13,000 13,000 10
2016/12/28 13,100 13,100 13,080 13,080 15
2016/12/27 13,090 13,090 13,000 13,000 5
2016/12/26 13,000 13,000 13,000 13,000 11
2016/12/22 13,200 13,200 12,700 12,700 149
2016/12/21 12,850 13,380 12,820 13,380 126
2016/12/20 12,820 12,820 12,820 12,820 11
2016/12/16 13,000 13,200 12,700 13,120 207
2016/12/15 12,840 12,850 12,840 12,840 24
2016/12/14 12,800 13,160 12,800 12,800 11
2016/12/13 13,200 13,200 13,200 13,200 8
2016/12/12 12,910 13,180 12,610 12,610 129
2016/12/08 13,180 13,180 12,910 12,910 16
2016/12/07 13,200 13,200 13,180 13,180 6
2016/12/05 13,200 13,200 12,920 12,920 52
2016/12/02 12,910 13,200 12,910 12,910 15
2016/12/01 12,900 13,190 12,900 13,190 44
2016/11/29 13,200 13,200 12,900 12,900 26
2016/11/28 13,000 13,250 12,760 12,900 23
2016/11/25 12,810 13,110 12,810 12,850 22
2016/11/24 13,490 13,490 12,810 13,100 401
2016/11/22 13,000 13,490 13,000 13,490 311
2016/11/21 12,800 12,990 12,800 12,990 209
2016/11/18 12,500 12,800 12,500 12,800 2
2016/11/17 12,820 12,820 12,600 12,600 37
2016/11/16 12,900 12,900 12,510 12,550 427
2016/11/15 12,490 12,900 12,490 12,900 37
2016/11/14 13,050 13,050 12,780 12,780 264
2016/11/11 13,110 13,110 13,100 13,100 42
2016/11/10 13,240 13,500 13,110 13,290 201
2016/11/09 12,890 13,210 12,850 13,000 258
2016/11/08 12,680 13,120 12,600 12,800 55
2016/11/07 12,980 12,980 12,980 12,980 10
2016/11/04 12,590 13,100 12,590 13,060 51
2016/11/02 12,810 13,190 12,810 13,190 85
2016/11/01 12,610 12,830 12,610 12,830 6
2016/10/27 12,470 12,480 12,470 12,480 7
2016/10/26 12,600 12,600 12,600 12,600 10
2016/10/25 12,480 12,690 12,470 12,480 245
2016/10/24 12,650 12,950 12,650 12,650 85
2016/10/21 13,100 13,100 12,950 12,950 14
2016/10/19 12,870 12,880 12,800 12,800 45
2016/10/18 12,810 12,810 12,620 12,620 23
2016/10/17 12,880 12,880 12,510 12,510 72
2016/10/14 12,830 12,900 12,830 12,900 242
2016/10/13 13,000 13,000 12,410 12,900 145
2016/10/12 12,840 12,840 12,820 12,820 65
2016/10/11 12,850 12,850 12,810 12,840 19
2016/10/07 12,510 12,810 12,510 12,810 12
2016/10/05 12,730 12,730 12,730 12,730 87
2016/10/04 12,800 12,800 12,800 12,800 10
2016/10/03 12,700 12,700 12,430 12,470 300
2016/09/29 13,150 13,150 12,910 13,130 370
2016/09/28 12,700 12,900 12,700 12,900 40
2016/09/27 12,790 12,800 12,790 12,800 8
2016/09/26 12,790 13,110 12,790 12,790 824
2016/09/23 12,890 14,170 12,890 13,790 929
2016/09/20 12,800 12,800 12,800 12,800 8
2016/09/16 12,980 12,980 12,980 12,980 10
2016/09/14 12,700 12,710 12,700 12,710 13
2016/09/07 12,660 12,660 12,660 12,660 6
2016/09/06 12,850 13,000 12,850 12,850 16
2016/09/05 12,910 12,910 12,610 12,610 39
2016/08/31 12,510 12,810 12,510 12,810 42
2016/08/30 12,530 13,060 12,530 12,550 67
2016/08/29 12,850 12,850 12,010 12,230 157
2016/08/26 12,850 12,860 12,850 12,850 5
2016/08/24 12,910 12,910 12,910 12,910 1
2016/08/23 13,050 13,050 13,050 13,050 3
2016/08/22 12,770 12,770 12,770 12,770 1
2016/08/19 12,930 13,000 12,710 12,710 8
2016/08/18 12,950 12,950 12,950 12,950 615
2016/08/17 13,000 13,000 13,000 13,000 110
2016/08/16 12,930 13,050 12,930 13,000 78
2016/08/15 13,000 13,000 13,000 13,000 2
2016/08/12 13,070 13,100 13,070 13,100 11
2016/08/09 13,000 13,190 12,940 13,190 357
2016/08/08 12,940 13,000 12,940 13,000 8
2016/08/05 13,240 13,240 12,990 12,990 11
2016/08/04 13,010 13,240 13,000 13,240 72
2016/08/03 13,150 13,250 13,150 13,250 67
2016/08/02 13,240 13,240 13,050 13,050 26
2016/08/01 13,250 13,250 13,000 13,070 14
2016/07/28 13,010 13,240 13,000 13,240 33
2016/07/27 13,300 13,300 13,000 13,000 14
2016/07/26 13,140 13,220 12,700 12,940 1,538
2016/07/25 13,220 13,310 12,920 12,940 309
2016/07/21 13,790 13,790 13,450 13,450 14
2016/07/20 13,270 13,620 13,270 13,620 329
2016/07/19 13,550 13,700 13,550 13,700 118
2016/07/15 13,500 14,000 13,210 13,980 163
2016/07/14 13,500 13,700 13,500 13,500 20
2016/07/13 13,750 13,750 13,400 13,410 7
2016/07/12 13,890 13,890 13,290 13,290 114
2016/07/11 13,220 13,220 13,220 13,220 1
2016/07/08 13,500 13,500 13,270 13,270 149
2016/07/07 13,540 13,540 13,500 13,500 83
2016/07/06 13,490 13,490 13,220 13,240 51
2016/07/05 13,210 13,220 13,210 13,210 111
2016/07/04 13,670 13,670 13,210 13,400 91
2016/07/01 13,110 13,800 13,110 13,670 273
2016/06/30 13,850 14,080 13,800 13,800 219
2016/06/29 14,200 14,200 13,900 14,080 209
2016/06/28 14,490 15,490 13,790 14,600 480
2016/06/27 15,250 15,500 13,300 14,400 1,686
2016/06/24 12,920 13,800 12,920 13,300 436
2016/06/23 13,800 13,800 12,900 12,910 111
2016/06/22 13,760 13,760 13,750 13,750 4
2016/06/20 12,830 12,830 12,830 12,830 2
2016/06/16 12,840 13,540 12,840 13,490 34
2016/06/15 13,400 13,680 13,400 13,680 319
2016/06/14 12,810 13,400 12,810 13,400 11
2016/06/13 13,420 13,420 13,420 13,420 5
2016/06/08 12,820 12,820 12,820 12,820 1
2016/06/07 12,820 12,820 12,820 12,820 1
2016/06/06 13,000 13,000 13,000 13,000 3
2016/06/02 12,890 12,890 12,830 12,830 7
2016/05/27 13,560 13,560 12,860 12,860 10
2016/05/26 12,850 12,850 12,850 12,850 1
2016/05/25 12,860 13,160 12,860 13,160 10
2016/05/20 13,700 13,700 13,000 13,000 43
2016/05/19 13,800 13,800 13,700 13,700 45
2016/05/18 12,820 12,820 12,820 12,820 64
2016/05/17 13,000 13,000 13,000 13,000 5
2016/05/16 13,000 13,000 13,000 13,000 8
2016/05/12 13,740 13,780 13,480 13,480 17
2016/05/11 12,800 12,800 12,800 12,800 3
2016/05/09 13,400 13,400 13,400 13,400 1
2016/05/06 13,610 13,610 13,450 13,450 65
2016/05/02 13,670 13,670 13,570 13,570 32
2016/04/28 12,900 12,900 12,900 12,900 7
2016/04/26 12,810 12,810 12,810 12,810 65
2016/04/22 13,200 13,380 13,200 13,200 17
2016/04/21 13,790 13,790 13,790 13,790 20
2016/04/20 13,290 13,290 13,290 13,290 1
2016/04/19 12,900 12,900 12,900 12,900 6
2016/04/18 12,820 12,850 12,820 12,850 3
2016/04/15 13,790 13,790 12,870 12,870 165
2016/04/14 13,200 13,200 13,200 13,200 10
2016/04/13 13,250 13,590 13,250 13,500 16
2016/04/12 12,540 14,190 12,540 14,190 82
2016/04/08 13,450 13,690 13,450 13,690 20
2016/04/07 13,000 13,000 13,000 13,000 23
2016/04/05 13,700 13,700 13,500 13,500 12
2016/04/04 13,700 13,700 13,690 13,690 41
2016/04/01 13,400 13,750 13,300 13,300 20
2016/03/31 13,370 13,370 13,370 13,370 3
2016/03/30 13,530 13,800 13,350 13,800 15
2016/03/29 13,510 13,820 13,510 13,520 112
2016/03/28 13,900 14,110 13,300 14,110 32
2016/03/25 14,300 14,300 13,120 14,290 71
2016/03/23 13,780 14,640 13,750 14,350 313
2016/03/22 13,800 14,680 13,800 14,500 6
2016/03/18 14,010 14,790 14,010 14,750 15
2016/03/17 14,840 14,840 13,650 14,500 22
2016/03/16 14,200 14,200 13,750 14,200 108
2016/03/15 14,000 14,470 14,000 14,470 28
2016/03/14 15,400 15,400 13,890 14,540 47
2016/03/11 15,280 15,800 13,680 15,400 153
2016/03/10 15,500 15,500 15,370 15,370 93
2016/03/09 14,500 15,500 13,540 14,960 116
2016/03/08 14,390 14,750 13,900 13,910 81
2016/03/07 14,500 14,500 13,630 14,390 124
2016/03/04 13,250 13,590 13,250 13,590 26
2016/03/02 13,040 13,620 13,020 13,620 21
2016/03/01 13,560 13,560 13,060 13,300 16
2016/02/29 13,220 13,690 13,000 13,560 174
2016/02/26 14,010 14,010 13,210 13,890 67
2016/02/25 14,030 14,030 13,430 14,030 46
2016/02/24 14,030 14,030 14,020 14,030 21
2016/02/23 13,700 14,000 13,420 13,420 143
2016/02/22 14,300 14,300 13,700 13,750 37
2016/02/19 15,140 15,140 13,710 14,310 64
2016/02/18 13,330 15,900 13,330 13,650 75
2016/02/17 13,210 15,800 13,210 15,780 10
2016/02/16 16,290 16,290 12,890 16,190 187
2016/02/15 14,850 14,850 13,010 14,800 180
2016/02/12 13,460 16,210 13,460 16,000 58
2016/02/10 12,000 12,000 12,000 12,000 10
2016/02/01 13,470 13,470 12,500 12,500 5
2016/01/29 13,490 13,490 13,490 13,490 10
2016/01/28 13,380 13,380 13,380 13,380 1
2016/01/26 13,480 13,480 12,000 12,000 8
2016/01/12 13,550 13,550 13,550 13,550 10
2016/01/05 12,450 12,610 12,450 12,510 211

このページの先頭へ