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
2018/12/28 13,470 13,490 13,470 13,480 12
2018/12/27 13,810 13,810 13,580 13,580 25
2018/12/26 13,740 13,880 13,740 13,880 35
2018/12/25 13,650 13,650 13,500 13,510 25
2018/12/21 13,670 13,670 13,670 13,670 1
2018/12/20 13,570 13,680 13,570 13,680 3
2018/12/19 13,500 13,520 13,500 13,520 23
2018/12/18 13,490 13,490 13,470 13,480 4
2018/12/12 13,420 13,420 13,420 13,420 2
2018/12/11 13,180 13,210 13,180 13,210 72
2018/12/10 13,500 13,500 13,200 13,200 10
2018/12/06 13,320 13,320 13,320 13,320 9
2018/12/05 13,450 13,450 13,450 13,450 10
2018/12/04 13,450 13,570 13,450 13,570 13
2018/12/03 13,440 13,440 13,440 13,440 9
2018/11/28 13,440 13,440 13,440 13,440 9
2018/11/27 13,430 13,440 13,430 13,440 17
2018/11/22 13,430 13,430 13,430 13,430 1
2018/11/19 13,410 13,410 13,410 13,410 10
2018/11/15 13,980 13,980 13,410 13,410 20
2018/11/13 13,770 14,000 13,390 14,000 205
2018/11/12 13,780 13,780 13,480 13,780 41
2018/11/09 13,780 13,780 13,780 13,780 100
2018/11/05 13,280 13,280 13,280 13,280 1
2018/10/31 13,230 13,230 13,230 13,230 60
2018/10/29 13,500 13,500 13,500 13,500 2
2018/10/26 13,520 13,520 13,500 13,500 115
2018/10/25 13,800 13,800 13,520 13,520 175
2018/10/24 13,330 13,330 13,330 13,330 2
2018/10/17 13,330 13,330 13,330 13,330 1
2018/10/16 13,690 13,690 13,390 13,390 13
2018/10/11 13,300 13,800 13,300 13,300 207
2018/10/10 13,590 13,590 13,590 13,590 50
2018/10/09 13,580 13,580 13,580 13,580 5
2018/10/05 13,300 13,600 13,300 13,300 22
2018/10/04 13,300 13,600 13,300 13,600 11
2018/10/03 13,600 13,600 13,310 13,600 35
2018/10/02 13,610 13,610 13,610 13,610 50
2018/10/01 13,230 13,230 13,230 13,230 20
2018/09/27 13,530 13,530 13,530 13,530 10
2018/09/26 13,610 13,610 13,610 13,610 5
2018/09/25 13,540 13,540 13,400 13,500 33
2018/09/21 13,040 13,470 13,040 13,470 91
2018/09/20 13,170 13,170 13,030 13,030 4
2018/09/18 13,100 13,100 13,100 13,100 30
2018/09/14 13,080 13,280 13,080 13,280 4
2018/09/13 13,120 13,120 13,120 13,120 2
2018/09/11 13,060 13,060 13,060 13,060 4
2018/09/06 13,100 13,100 13,100 13,100 15
2018/09/05 13,400 13,400 13,400 13,400 90
2018/09/03 13,390 13,390 13,050 13,050 26
2018/08/30 13,360 13,360 13,360 13,360 2
2018/08/28 13,400 13,400 13,400 13,400 4
2018/08/27 13,010 13,260 13,010 13,260 6
2018/08/24 13,050 13,050 13,050 13,050 1
2018/08/23 13,000 13,000 13,000 13,000 1
2018/08/21 12,960 12,970 12,960 12,970 66
2018/08/17 13,320 13,320 13,110 13,320 37
2018/08/16 13,020 13,320 13,020 13,320 6
2018/08/14 13,320 13,320 13,320 13,320 7
2018/08/13 13,030 13,320 13,020 13,320 10
2018/08/10 13,030 13,060 13,030 13,060 216
2018/08/08 13,430 13,440 13,200 13,200 121
2018/08/07 13,360 13,440 13,220 13,220 101
2018/08/06 13,390 13,390 13,210 13,380 14
2018/08/01 13,210 13,390 13,200 13,210 42
2018/07/30 13,230 13,230 13,220 13,220 8
2018/07/26 13,440 13,440 13,440 13,440 18
2018/07/25 13,440 13,440 13,210 13,220 323
2018/07/24 13,310 13,450 13,200 13,440 333
2018/07/23 13,610 13,610 13,610 13,610 5
2018/07/20 13,640 13,640 13,630 13,630 30
2018/07/19 13,220 13,680 13,220 13,680 101
2018/07/18 13,790 13,790 13,410 13,710 135
2018/07/17 13,790 13,790 13,790 13,790 10
2018/07/12 13,500 13,790 13,500 13,790 31
2018/07/11 13,710 13,800 13,550 13,800 12
2018/07/10 13,590 13,940 13,560 13,850 107
2018/07/09 13,990 13,990 13,880 13,880 190
2018/07/05 13,190 13,790 13,190 13,790 39
2018/07/04 13,810 13,810 13,810 13,810 7
2018/07/02 13,530 13,810 13,510 13,810 48
2018/06/29 13,910 13,910 13,760 13,770 19
2018/06/28 13,630 13,840 13,630 13,840 22
2018/06/26 13,550 13,550 13,210 13,400 209
2018/06/25 13,790 13,790 13,790 13,790 44
2018/06/20 13,690 13,690 13,500 13,500 55
2018/06/18 13,650 13,650 13,650 13,650 75
2018/06/12 13,810 13,810 13,810 13,810 10
2018/06/11 13,970 13,970 13,970 13,970 11
2018/06/08 13,960 13,960 13,960 13,960 65
2018/06/04 13,580 13,960 13,580 13,960 79
2018/05/31 13,940 13,940 13,870 13,870 20
2018/05/29 13,860 13,860 13,860 13,860 30
2018/05/22 13,720 13,720 13,660 13,660 77
2018/05/21 13,710 13,710 13,710 13,710 2
2018/05/18 13,940 13,940 13,720 13,720 21
2018/05/16 13,700 13,750 13,700 13,750 14
2018/05/15 13,750 13,750 13,750 13,750 6
2018/05/11 13,960 13,960 13,960 13,960 13
2018/05/07 13,730 13,730 13,730 13,730 20
2018/05/02 13,930 13,980 13,930 13,980 3
2018/05/01 13,710 13,710 13,710 13,710 30
2018/04/27 13,700 13,700 13,700 13,700 1
2018/04/25 13,900 13,900 13,900 13,900 2
2018/04/24 13,900 13,900 13,900 13,900 5
2018/04/16 14,010 14,010 13,730 13,730 13
2018/04/11 13,750 13,750 13,750 13,750 5
2018/04/10 13,730 13,730 13,730 13,730 9
2018/04/09 13,970 13,970 13,970 13,970 5
2018/04/06 13,720 13,720 13,720 13,720 3
2018/04/04 13,690 13,700 13,690 13,700 14
2018/04/03 13,990 13,990 13,990 13,990 40
2018/04/02 13,680 13,680 13,680 13,680 5
2018/03/30 13,930 13,930 13,690 13,690 4
2018/03/27 13,630 13,630 13,630 13,630 7
2018/03/26 13,710 13,710 13,710 13,710 100
2018/03/23 13,650 13,650 13,650 13,650 1
2018/03/22 13,920 13,920 13,920 13,920 1
2018/03/20 13,550 13,960 13,550 13,960 23
2018/03/19 13,430 13,830 13,430 13,830 38
2018/03/16 13,540 13,540 13,540 13,540 9
2018/03/15 13,610 13,610 13,610 13,610 10
2018/03/13 13,580 13,880 13,580 13,880 44
2018/03/12 13,510 13,880 13,510 13,880 17
2018/03/09 13,610 13,610 13,560 13,560 2
2018/03/08 13,580 13,600 13,580 13,600 12
2018/03/05 13,540 13,890 13,540 13,880 9
2018/03/02 13,600 13,780 13,600 13,780 30
2018/03/01 13,680 13,680 13,670 13,670 14
2018/02/28 13,790 13,810 13,670 13,670 205
2018/02/27 14,050 14,050 14,050 14,050 80
2018/02/26 13,820 14,040 13,820 14,040 18
2018/02/23 13,830 13,830 13,830 13,830 1
2018/02/19 14,090 14,090 14,090 14,090 1
2018/02/15 14,090 14,090 14,090 14,090 1
2018/02/14 14,360 14,360 13,800 13,800 228
2018/02/13 14,000 14,390 13,900 14,390 120
2018/02/09 14,500 14,500 13,960 13,960 324
2018/02/08 14,060 14,060 13,810 13,810 13
2018/02/07 13,980 13,980 13,830 13,830 130
2018/02/06 13,830 14,280 13,830 14,280 156
2018/02/05 13,850 14,130 13,850 13,850 15
2018/02/02 13,870 13,870 13,870 13,870 21
2018/02/01 14,160 14,160 13,880 13,890 56
2018/01/31 14,150 14,150 14,150 14,150 1
2018/01/30 14,150 14,150 14,150 14,150 4
2018/01/29 14,250 14,250 14,010 14,010 65
2018/01/26 14,250 14,250 14,250 14,250 1
2018/01/25 14,250 14,250 14,030 14,200 33
2018/01/24 14,020 14,020 14,020 14,020 10
2018/01/23 14,320 14,320 14,050 14,050 15
2018/01/22 14,320 14,320 14,300 14,300 52
2018/01/19 14,200 14,200 14,080 14,080 27
2018/01/18 14,330 14,330 14,030 14,040 71
2018/01/17 14,330 14,330 14,330 14,330 110
2018/01/15 14,000 14,350 13,880 14,060 107
2018/01/11 14,110 14,110 13,870 13,870 141
2018/01/10 13,870 13,870 13,870 13,870 1
2018/01/09 13,840 14,150 13,840 14,150 111
2018/01/05 13,990 14,290 13,990 14,290 111
2018/01/04 13,800 13,990 13,800 13,990 12

このページの先頭へ