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 |
---|---|---|---|---|---|
2017/12/28 | 13,960 | 13,960 | 13,680 | 13,680 | 6 |
2017/12/27 | 14,200 | 14,200 | 13,610 | 13,660 | 285 |
2017/12/25 | 13,910 | 13,910 | 13,600 | 13,600 | 61 |
2017/12/22 | 13,920 | 14,010 | 13,910 | 13,910 | 38 |
2017/12/21 | 14,460 | 14,460 | 14,460 | 14,460 | 200 |
2017/12/18 | 13,900 | 13,900 | 13,630 | 13,890 | 75 |
2017/12/15 | 13,930 | 13,930 | 13,930 | 13,930 | 15 |
2017/12/14 | 13,930 | 13,930 | 13,620 | 13,630 | 17 |
2017/12/13 | 13,650 | 13,650 | 13,630 | 13,630 | 64 |
2017/12/12 | 13,750 | 13,750 | 13,750 | 13,750 | 11 |
2017/12/11 | 13,690 | 13,940 | 13,690 | 13,940 | 109 |
2017/12/08 | 13,990 | 13,990 | 13,750 | 13,990 | 47 |
2017/12/06 | 13,700 | 13,990 | 13,700 | 13,990 | 32 |
2017/12/04 | 13,990 | 14,000 | 13,750 | 14,000 | 96 |
2017/12/01 | 13,990 | 13,990 | 13,990 | 13,990 | 2 |
2017/11/29 | 13,990 | 13,990 | 13,610 | 13,910 | 26 |
2017/11/28 | 13,600 | 13,990 | 13,600 | 13,990 | 9 |
2017/11/27 | 13,730 | 13,730 | 13,610 | 13,610 | 66 |
2017/11/22 | 13,800 | 13,800 | 13,800 | 13,800 | 1 |
2017/11/20 | 13,990 | 13,990 | 13,990 | 13,990 | 1 |
2017/11/17 | 13,810 | 13,830 | 13,810 | 13,820 | 95 |
2017/11/16 | 14,150 | 14,150 | 13,820 | 14,120 | 15 |
2017/11/15 | 13,910 | 13,910 | 13,850 | 13,850 | 3 |
2017/11/14 | 13,820 | 14,150 | 13,820 | 14,150 | 40 |
2017/11/13 | 14,100 | 14,100 | 13,810 | 13,810 | 142 |
2017/11/09 | 14,690 | 14,690 | 14,100 | 14,100 | 162 |
2017/11/08 | 14,060 | 14,100 | 14,060 | 14,100 | 78 |
2017/11/07 | 13,820 | 14,080 | 13,710 | 13,820 | 21 |
2017/11/06 | 13,710 | 13,820 | 13,710 | 13,710 | 57 |
2017/11/02 | 13,810 | 13,820 | 13,810 | 13,820 | 68 |
2017/11/01 | 13,820 | 13,820 | 13,820 | 13,820 | 43 |
2017/10/31 | 14,040 | 14,040 | 13,750 | 13,800 | 29 |
2017/10/30 | 13,750 | 14,050 | 13,750 | 14,050 | 15 |
2017/10/26 | 13,720 | 14,050 | 13,720 | 14,050 | 35 |
2017/10/25 | 14,100 | 14,290 | 13,800 | 13,900 | 26 |
2017/10/24 | 14,000 | 14,000 | 14,000 | 14,000 | 20 |
2017/10/23 | 14,030 | 14,030 | 13,780 | 13,780 | 59 |
2017/10/20 | 14,080 | 14,080 | 14,080 | 14,080 | 50 |
2017/10/19 | 14,000 | 14,000 | 13,600 | 14,000 | 317 |
2017/10/18 | 14,000 | 14,000 | 13,720 | 13,720 | 13 |
2017/10/17 | 13,710 | 14,280 | 13,710 | 14,270 | 22 |
2017/10/16 | 13,700 | 14,000 | 13,700 | 14,000 | 26 |
2017/10/12 | 13,990 | 14,000 | 13,990 | 14,000 | 30 |
2017/10/11 | 13,990 | 13,990 | 13,990 | 13,990 | 10 |
2017/10/10 | 13,780 | 13,990 | 13,700 | 13,990 | 91 |
2017/10/06 | 14,040 | 14,040 | 13,990 | 13,990 | 6 |
2017/10/05 | 13,750 | 13,750 | 13,750 | 13,750 | 1 |
2017/10/04 | 13,670 | 13,670 | 13,670 | 13,670 | 40 |
2017/10/03 | 13,870 | 13,870 | 13,870 | 13,870 | 17 |
2017/10/02 | 14,040 | 14,040 | 13,610 | 13,610 | 18 |
2017/09/29 | 13,750 | 14,000 | 13,750 | 13,750 | 10 |
2017/09/28 | 13,990 | 13,990 | 13,750 | 13,830 | 13 |
2017/09/26 | 13,990 | 13,990 | 13,750 | 13,750 | 21 |
2017/09/25 | 13,860 | 13,860 | 13,700 | 13,700 | 2 |
2017/09/22 | 13,860 | 13,860 | 13,500 | 13,560 | 34 |
2017/09/21 | 13,700 | 13,700 | 13,460 | 13,460 | 8 |
2017/09/20 | 13,760 | 13,800 | 13,400 | 13,400 | 282 |
2017/09/19 | 13,760 | 14,060 | 13,760 | 13,760 | 37 |
2017/09/15 | 14,280 | 14,280 | 13,980 | 13,980 | 14 |
2017/09/14 | 14,000 | 14,100 | 14,000 | 14,100 | 22 |
2017/09/13 | 14,300 | 14,300 | 13,700 | 13,720 | 117 |
2017/09/12 | 13,700 | 13,900 | 13,700 | 13,700 | 146 |
2017/09/11 | 13,950 | 14,710 | 13,210 | 14,000 | 344 |
2017/09/08 | 14,400 | 14,400 | 14,050 | 14,250 | 76 |
2017/09/07 | 14,700 | 14,700 | 14,060 | 14,100 | 144 |
2017/09/06 | 14,890 | 14,900 | 14,000 | 14,700 | 198 |
2017/09/05 | 14,110 | 16,000 | 14,000 | 14,170 | 1,975 |
2017/09/04 | 13,580 | 14,160 | 13,580 | 13,810 | 279 |
2017/09/01 | 13,650 | 13,650 | 13,600 | 13,600 | 31 |
2017/08/31 | 13,500 | 13,600 | 13,500 | 13,600 | 4 |
2017/08/30 | 13,500 | 13,650 | 13,230 | 13,650 | 115 |
2017/08/29 | 13,490 | 13,490 | 13,490 | 13,490 | 2 |
2017/08/24 | 13,480 | 13,480 | 13,220 | 13,220 | 17 |
2017/08/23 | 13,200 | 13,200 | 13,200 | 13,200 | 50 |
2017/08/22 | 13,290 | 13,290 | 13,290 | 13,290 | 38 |
2017/08/18 | 13,290 | 13,290 | 13,290 | 13,290 | 10 |
2017/08/17 | 13,280 | 13,310 | 13,280 | 13,300 | 60 |
2017/08/16 | 13,480 | 13,480 | 13,480 | 13,480 | 1 |
2017/08/15 | 13,490 | 13,490 | 13,490 | 13,490 | 3 |
2017/08/14 | 13,490 | 13,490 | 13,280 | 13,280 | 11 |
2017/08/09 | 13,260 | 13,260 | 13,260 | 13,260 | 2 |
2017/08/08 | 13,470 | 13,470 | 13,470 | 13,470 | 1 |
2017/08/03 | 13,480 | 13,480 | 13,480 | 13,480 | 1 |
2017/08/02 | 13,450 | 13,450 | 13,440 | 13,440 | 6 |
2017/08/01 | 13,270 | 13,460 | 13,270 | 13,460 | 9 |
2017/07/31 | 13,350 | 13,450 | 13,350 | 13,450 | 156 |
2017/07/27 | 13,480 | 13,480 | 13,480 | 13,480 | 13 |
2017/07/26 | 13,480 | 13,480 | 13,480 | 13,480 | 20 |
2017/07/25 | 13,480 | 13,480 | 13,480 | 13,480 | 3 |
2017/07/24 | 13,250 | 13,250 | 13,250 | 13,250 | 3 |
2017/07/21 | 13,270 | 13,270 | 13,250 | 13,250 | 54 |
2017/07/19 | 13,500 | 13,500 | 13,270 | 13,270 | 53 |
2017/07/18 | 13,510 | 13,510 | 13,250 | 13,250 | 200 |
2017/07/14 | 13,260 | 13,260 | 13,260 | 13,260 | 79 |
2017/07/13 | 13,500 | 13,500 | 13,500 | 13,500 | 1 |
2017/07/12 | 13,300 | 13,500 | 13,300 | 13,500 | 95 |
2017/07/11 | 13,450 | 13,450 | 13,450 | 13,450 | 121 |
2017/07/10 | 13,290 | 13,590 | 13,250 | 13,250 | 360 |
2017/07/07 | 13,540 | 13,590 | 13,520 | 13,590 | 235 |
2017/07/06 | 13,250 | 13,490 | 13,250 | 13,260 | 109 |
2017/07/05 | 13,540 | 13,540 | 13,310 | 13,540 | 112 |
2017/07/04 | 13,360 | 13,360 | 13,360 | 13,360 | 23 |
2017/07/03 | 13,320 | 13,320 | 13,320 | 13,320 | 10 |
2017/06/29 | 13,310 | 13,310 | 13,310 | 13,310 | 4 |
2017/06/28 | 13,540 | 13,540 | 13,540 | 13,540 | 12 |
2017/06/27 | 13,540 | 13,540 | 13,400 | 13,400 | 9 |
2017/06/26 | 13,540 | 13,540 | 13,540 | 13,540 | 75 |
2017/06/23 | 13,500 | 13,600 | 13,220 | 13,290 | 449 |
2017/06/22 | 13,560 | 13,560 | 13,230 | 13,530 | 42 |
2017/06/21 | 13,440 | 13,440 | 13,300 | 13,300 | 40 |
2017/06/20 | 13,490 | 13,490 | 13,300 | 13,490 | 32 |
2017/06/19 | 13,480 | 13,500 | 13,290 | 13,500 | 61 |
2017/06/16 | 13,260 | 13,500 | 13,260 | 13,500 | 112 |
2017/06/15 | 13,560 | 13,560 | 13,260 | 13,520 | 122 |
2017/06/14 | 13,260 | 13,260 | 13,260 | 13,260 | 10 |
2017/06/13 | 13,490 | 13,490 | 13,240 | 13,240 | 5 |
2017/06/12 | 13,210 | 13,230 | 13,200 | 13,200 | 64 |
2017/06/08 | 13,310 | 13,310 | 13,310 | 13,310 | 5 |
2017/06/07 | 13,590 | 13,590 | 13,590 | 13,590 | 71 |
2017/06/06 | 13,240 | 13,520 | 13,230 | 13,470 | 41 |
2017/06/05 | 13,500 | 13,600 | 13,230 | 13,520 | 77 |
2017/06/02 | 13,440 | 13,450 | 13,220 | 13,450 | 65 |
2017/06/01 | 13,140 | 13,440 | 13,140 | 13,430 | 44 |
2017/05/31 | 13,200 | 13,440 | 13,200 | 13,440 | 104 |
2017/05/30 | 13,400 | 13,400 | 13,150 | 13,400 | 116 |
2017/05/29 | 13,390 | 13,400 | 13,150 | 13,150 | 156 |
2017/05/26 | 13,140 | 13,370 | 13,140 | 13,360 | 168 |
2017/05/25 | 13,130 | 13,130 | 13,130 | 13,130 | 4 |
2017/05/24 | 13,390 | 13,390 | 13,110 | 13,330 | 16 |
2017/05/23 | 13,300 | 13,310 | 13,090 | 13,300 | 367 |
2017/05/22 | 13,340 | 13,390 | 13,060 | 13,340 | 177 |
2017/05/19 | 13,390 | 13,390 | 13,040 | 13,040 | 51 |
2017/05/18 | 13,300 | 13,300 | 13,300 | 13,300 | 43 |
2017/05/17 | 13,090 | 13,110 | 13,050 | 13,050 | 112 |
2017/05/15 | 13,150 | 13,150 | 13,080 | 13,080 | 46 |
2017/05/12 | 13,400 | 13,460 | 13,140 | 13,140 | 26 |
2017/05/11 | 13,110 | 13,300 | 13,110 | 13,300 | 44 |
2017/05/10 | 13,110 | 13,380 | 13,110 | 13,370 | 46 |
2017/05/09 | 13,400 | 13,400 | 13,400 | 13,400 | 64 |
2017/05/08 | 13,220 | 13,390 | 13,100 | 13,100 | 104 |
2017/05/02 | 13,490 | 13,490 | 13,240 | 13,240 | 95 |
2017/05/01 | 13,490 | 13,490 | 13,490 | 13,490 | 4 |
2017/04/28 | 13,480 | 13,480 | 13,250 | 13,250 | 3 |
2017/04/27 | 13,500 | 13,500 | 13,500 | 13,500 | 30 |
2017/04/26 | 13,200 | 13,500 | 13,200 | 13,500 | 116 |
2017/04/25 | 13,300 | 13,300 | 13,220 | 13,220 | 48 |
2017/04/24 | 13,400 | 13,400 | 13,400 | 13,400 | 4 |
2017/04/20 | 13,500 | 13,500 | 13,400 | 13,400 | 2 |
2017/04/19 | 13,640 | 13,640 | 13,230 | 13,230 | 77 |
2017/04/18 | 13,390 | 13,670 | 13,390 | 13,670 | 10 |
2017/04/17 | 13,670 | 13,690 | 13,500 | 13,690 | 52 |
2017/04/14 | 13,300 | 13,580 | 13,300 | 13,500 | 214 |
2017/04/13 | 13,590 | 13,590 | 13,300 | 13,300 | 143 |
2017/04/12 | 13,360 | 13,370 | 13,340 | 13,360 | 106 |
2017/04/11 | 13,370 | 13,370 | 13,080 | 13,080 | 42 |
2017/04/10 | 13,280 | 13,290 | 13,280 | 13,290 | 46 |
2017/04/07 | 13,040 | 13,040 | 13,040 | 13,040 | 36 |
2017/04/06 | 13,090 | 13,300 | 13,050 | 13,050 | 73 |
2017/04/05 | 13,040 | 13,040 | 13,040 | 13,040 | 10 |
2017/04/03 | 13,400 | 13,400 | 13,000 | 13,000 | 93 |
2017/03/31 | 13,100 | 13,410 | 13,100 | 13,110 | 32 |
2017/03/29 | 13,270 | 13,480 | 13,120 | 13,420 | 107 |
2017/03/28 | 13,230 | 13,230 | 13,230 | 13,230 | 10 |
2017/03/23 | 13,270 | 13,270 | 13,270 | 13,270 | 5 |
2017/03/22 | 13,300 | 13,300 | 13,270 | 13,270 | 76 |
2017/03/17 | 13,260 | 13,280 | 13,260 | 13,260 | 93 |
2017/03/16 | 13,400 | 13,400 | 13,400 | 13,400 | 1 |
2017/03/13 | 13,300 | 13,400 | 13,300 | 13,400 | 25 |
2017/03/10 | 13,400 | 13,400 | 13,400 | 13,400 | 5 |
2017/03/07 | 13,400 | 13,400 | 13,400 | 13,400 | 10 |
2017/03/03 | 13,580 | 13,690 | 13,200 | 13,500 | 63 |
2017/03/02 | 13,800 | 13,800 | 13,500 | 13,500 | 75 |
2017/03/01 | 13,490 | 13,500 | 13,490 | 13,500 | 35 |
2017/02/28 | 13,440 | 13,450 | 13,440 | 13,450 | 40 |
2017/02/27 | 13,450 | 13,450 | 13,210 | 13,210 | 40 |
2017/02/24 | 13,390 | 13,420 | 13,220 | 13,420 | 261 |
2017/02/23 | 13,110 | 13,390 | 13,110 | 13,330 | 12 |
2017/02/22 | 13,350 | 13,350 | 13,350 | 13,350 | 80 |
2017/02/21 | 12,940 | 13,350 | 12,940 | 13,350 | 388 |
2017/02/20 | 13,350 | 13,350 | 13,350 | 13,350 | 10 |
2017/02/17 | 13,400 | 13,400 | 13,400 | 13,400 | 17 |
2017/02/16 | 13,410 | 13,410 | 13,390 | 13,410 | 130 |
2017/02/15 | 13,250 | 13,250 | 13,250 | 13,250 | 30 |
2017/02/14 | 13,120 | 13,400 | 13,000 | 13,300 | 202 |
2017/02/13 | 13,380 | 13,380 | 13,160 | 13,380 | 18 |
2017/02/10 | 13,440 | 13,440 | 13,140 | 13,390 | 30 |
2017/02/09 | 13,490 | 13,490 | 13,140 | 13,140 | 230 |
2017/02/08 | 13,360 | 13,360 | 13,120 | 13,120 | 12 |
2017/02/07 | 13,200 | 13,320 | 13,200 | 13,200 | 69 |
2017/02/06 | 13,330 | 13,330 | 13,100 | 13,320 | 52 |
2017/02/02 | 13,080 | 13,080 | 13,080 | 13,080 | 8 |
2017/02/01 | 13,060 | 13,350 | 13,060 | 13,070 | 8 |
2017/01/31 | 13,150 | 13,380 | 13,150 | 13,350 | 77 |
2017/01/30 | 13,280 | 13,280 | 13,050 | 13,050 | 4 |
2017/01/27 | 13,290 | 13,290 | 13,020 | 13,020 | 35 |
2017/01/26 | 13,010 | 13,300 | 13,000 | 13,200 | 103 |
2017/01/23 | 13,290 | 13,290 | 13,100 | 13,100 | 14 |
2017/01/20 | 13,010 | 13,390 | 13,010 | 13,300 | 68 |
2017/01/19 | 13,300 | 13,300 | 13,300 | 13,300 | 2 |
2017/01/18 | 13,430 | 13,430 | 13,290 | 13,290 | 14 |
2017/01/17 | 13,400 | 13,400 | 13,400 | 13,400 | 27 |
2017/01/16 | 13,400 | 13,400 | 13,400 | 13,400 | 25 |
2017/01/13 | 13,300 | 13,330 | 13,300 | 13,300 | 217 |
2017/01/12 | 13,290 | 13,290 | 13,250 | 13,270 | 10 |
2017/01/11 | 13,130 | 13,150 | 13,130 | 13,140 | 19 |
2017/01/10 | 13,290 | 13,290 | 13,050 | 13,050 | 13 |
2017/01/06 | 13,220 | 13,220 | 13,050 | 13,080 | 63 |
2017/01/05 | 13,280 | 13,280 | 13,140 | 13,140 | 550 |
2017/01/04 | 13,140 | 13,140 | 12,970 | 13,140 | 32 |