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
2020/12/30 18,780 18,780 18,430 18,470 466
2020/12/29 18,600 18,600 18,500 18,530 484
2020/12/28 18,980 18,980 18,560 18,620 560
2020/12/25 18,400 18,450 18,400 18,450 71
2020/12/24 18,330 18,450 18,260 18,400 294
2020/12/23 18,300 18,430 18,070 18,320 324
2020/12/22 18,620 18,620 18,380 18,440 527
2020/12/21 18,510 18,640 18,500 18,640 492
2020/12/18 18,460 18,500 18,340 18,500 165
2020/12/17 18,360 18,360 18,130 18,330 166
2020/12/16 18,230 18,260 18,130 18,240 157
2020/12/15 18,210 18,210 18,030 18,130 125
2020/12/14 18,160 18,160 18,100 18,130 171
2020/12/11 18,510 18,510 18,160 18,160 110
2020/12/10 18,190 18,450 18,160 18,250 74
2020/12/09 18,430 18,460 18,350 18,380 134
2020/12/08 18,250 18,460 18,200 18,430 845
2020/12/07 18,200 18,200 18,150 18,180 112
2020/12/04 17,790 18,180 17,790 18,170 400
2020/12/03 18,240 18,240 18,020 18,190 291
2020/12/02 17,900 17,980 17,890 17,950 149
2020/12/01 17,510 17,700 17,510 17,630 986
2020/11/30 17,830 17,830 17,400 17,510 588
2020/11/27 17,950 17,950 17,810 17,830 217
2020/11/26 17,860 17,940 17,860 17,920 250
2020/11/25 18,100 18,120 17,850 17,900 1,571
2020/11/24 18,090 18,300 18,090 18,130 465
2020/11/20 18,380 18,530 18,300 18,490 208
2020/11/19 18,580 18,580 18,200 18,200 527
2020/11/18 18,750 18,750 18,560 18,580 271
2020/11/17 18,850 18,850 18,750 18,750 403
2020/11/16 18,810 18,860 18,750 18,850 444
2020/11/13 18,760 18,790 18,680 18,760 88
2020/11/12 18,700 18,720 18,610 18,720 139
2020/11/11 18,770 19,000 18,610 18,720 273
2020/11/10 18,510 18,780 18,510 18,780 442
2020/11/09 19,100 19,330 19,020 19,200 552
2020/11/06 19,010 19,050 18,890 18,950 277
2020/11/05 18,740 18,890 18,730 18,870 75
2020/11/04 18,980 18,980 18,660 18,870 190
2020/11/02 18,340 18,680 18,340 18,670 725
2020/10/30 18,700 18,910 18,480 18,480 91
2020/10/29 18,670 18,860 18,520 18,700 247
2020/10/28 18,960 18,960 18,810 18,810 241
2020/10/27 18,870 18,910 18,660 18,900 167
2020/10/26 19,010 19,010 18,680 18,910 88
2020/10/23 18,950 18,950 18,680 18,870 178
2020/10/22 18,960 19,100 18,950 18,950 105
2020/10/21 18,990 19,140 18,960 19,070 69
2020/10/20 19,100 19,100 18,900 18,940 175
2020/10/19 18,940 19,180 18,940 19,000 70
2020/10/16 19,190 19,190 18,940 19,080 30
2020/10/15 18,830 19,260 18,810 18,900 188
2020/10/14 19,020 19,250 18,800 19,130 270
2020/10/13 19,260 19,310 18,920 19,020 224
2020/10/12 19,480 19,480 19,260 19,350 724
2020/10/09 18,930 19,170 18,900 19,150 112
2020/10/08 18,800 19,140 18,800 18,930 380
2020/10/07 18,990 19,030 18,670 18,960 107
2020/10/06 19,180 19,180 19,050 19,100 72
2020/10/05 19,070 19,070 18,870 19,020 34
2020/10/02 19,090 19,090 18,800 19,020 218
2020/09/30 18,990 18,990 18,800 18,800 125
2020/09/29 18,660 18,870 18,650 18,780 244
2020/09/28 18,780 18,780 18,550 18,550 162
2020/09/25 18,600 18,770 18,540 18,740 166
2020/09/24 18,600 18,660 18,460 18,620 642
2020/09/23 19,130 19,130 18,700 18,940 658
2020/09/18 19,360 19,420 19,310 19,340 168
2020/09/17 19,590 19,610 19,290 19,400 244
2020/09/16 19,450 19,670 19,420 19,640 215
2020/09/15 19,520 19,720 19,480 19,690 199
2020/09/14 19,490 19,590 19,410 19,510 86
2020/09/11 19,580 19,590 19,440 19,540 212
2020/09/10 19,490 19,620 19,420 19,450 141
2020/09/09 19,360 19,460 19,350 19,430 55
2020/09/08 19,430 19,580 19,350 19,490 218
2020/09/07 19,580 19,580 19,430 19,450 122
2020/09/04 19,540 19,570 19,410 19,570 377
2020/09/03 19,550 19,700 19,490 19,490 300
2020/09/02 19,830 19,920 19,750 19,870 538
2020/09/01 19,740 20,060 19,650 20,000 835
2020/08/31 19,700 19,790 19,510 19,740 367
2020/08/28 19,400 19,680 19,390 19,650 410
2020/08/27 19,570 19,630 19,440 19,470 231
2020/08/26 19,400 19,490 19,370 19,380 217
2020/08/25 19,300 19,510 19,300 19,310 335
2020/08/24 19,620 19,620 19,320 19,370 609
2020/08/21 19,620 19,620 19,440 19,540 1,026
2020/08/20 19,590 19,940 19,410 19,650 536
2020/08/19 20,180 20,180 19,890 19,930 399
2020/08/18 19,970 20,020 19,860 19,950 570
2020/08/17 19,570 19,720 19,370 19,660 317
2020/08/14 19,810 19,950 19,620 19,780 647
2020/08/13 19,200 19,760 19,200 19,590 1,149
2020/08/12 19,880 19,880 18,410 19,200 2,750
2020/08/11 20,630 20,630 20,250 20,380 1,110
2020/08/07 20,980 20,980 20,550 20,820 1,234
2020/08/06 20,550 20,830 20,460 20,760 1,964
2020/08/05 20,500 20,550 20,200 20,400 764
2020/08/04 19,810 20,170 19,810 19,930 2,223
2020/08/03 21,000 21,680 20,120 20,150 1,925
2020/07/31 21,110 21,620 20,150 20,800 2,515
2020/07/30 23,550 23,550 23,550 23,550 763
2020/07/29 26,500 26,600 23,000 26,600 3,021
2020/07/28 20,630 22,000 20,520 21,600 2,602
2020/07/27 20,000 20,400 19,360 20,400 2,529
2020/07/22 19,500 19,780 19,270 19,740 497
2020/07/21 19,200 19,350 19,190 19,350 274
2020/07/20 18,820 19,000 18,810 19,000 108
2020/07/17 18,920 18,930 18,810 18,910 242
2020/07/16 18,990 18,990 18,930 18,980 84
2020/07/15 19,120 19,120 18,930 18,990 97
2020/07/14 19,220 19,260 19,000 19,000 150
2020/07/13 19,170 19,210 18,790 19,020 748
2020/07/10 19,110 19,220 18,910 18,950 1,151
2020/07/09 19,100 19,190 18,950 19,190 291
2020/07/08 18,930 19,030 18,510 18,900 234
2020/07/07 18,660 18,980 18,490 18,930 627
2020/07/06 18,850 18,980 18,420 18,590 213
2020/07/03 18,430 18,800 18,330 18,450 329
2020/07/02 18,260 18,390 18,260 18,300 119
2020/07/01 18,900 18,900 18,310 18,340 114
2020/06/30 18,270 18,270 18,110 18,260 280
2020/06/29 18,100 18,220 18,090 18,220 349
2020/06/26 18,100 18,100 17,990 17,990 21
2020/06/25 18,070 18,100 18,070 18,100 180
2020/06/24 18,010 18,070 17,980 17,980 208
2020/06/23 18,010 18,010 17,820 18,000 207
2020/06/22 18,050 18,050 17,900 17,980 134
2020/06/19 17,540 17,680 17,540 17,650 93
2020/06/18 17,640 17,670 17,530 17,670 114
2020/06/17 17,660 17,680 17,640 17,640 59
2020/06/16 17,780 17,780 17,640 17,640 18
2020/06/15 17,520 17,700 17,520 17,530 93
2020/06/12 17,520 17,960 17,430 17,920 385
2020/06/11 17,990 18,000 17,750 17,760 278
2020/06/10 17,880 18,000 17,870 18,000 149
2020/06/09 17,880 18,090 17,870 17,870 42
2020/06/08 18,090 18,090 17,850 17,860 180
2020/06/05 17,990 18,100 17,980 18,100 279
2020/06/04 18,090 18,090 17,800 17,990 128
2020/06/03 18,000 18,010 17,870 18,010 151
2020/06/02 17,990 18,090 17,820 17,860 187
2020/06/01 17,990 18,000 17,790 17,790 60
2020/05/29 17,880 18,000 17,560 17,800 155
2020/05/28 17,880 17,880 17,710 17,880 15
2020/05/27 17,930 18,140 17,660 17,880 256
2020/05/26 17,820 18,060 17,750 17,950 139
2020/05/25 18,090 18,090 17,710 18,080 145
2020/05/22 17,920 17,990 17,760 17,890 45
2020/05/21 17,930 18,080 17,730 17,910 106
2020/05/20 18,190 18,190 17,580 17,930 187
2020/05/19 17,990 17,990 17,590 17,810 174
2020/05/18 17,760 18,400 17,680 17,990 349
2020/05/15 17,640 17,770 17,460 17,760 218
2020/05/14 17,500 17,690 17,340 17,660 143
2020/05/13 17,260 17,520 17,260 17,400 22
2020/05/12 17,270 17,620 17,270 17,400 74
2020/05/11 17,530 17,530 17,390 17,430 42
2020/05/08 17,590 17,590 17,380 17,380 126
2020/05/07 17,500 17,600 17,010 17,590 305
2020/05/01 17,310 17,700 17,200 17,600 209
2020/04/30 17,300 17,650 17,300 17,600 129
2020/04/28 17,480 17,770 17,280 17,280 379
2020/04/27 17,570 17,820 17,480 17,480 181
2020/04/24 17,670 17,760 17,600 17,740 364
2020/04/23 17,500 17,630 17,430 17,620 233
2020/04/22 17,600 17,600 17,110 17,320 250
2020/04/21 17,210 17,620 17,210 17,380 163
2020/04/20 17,370 17,370 17,100 17,190 125
2020/04/17 17,510 17,670 17,370 17,380 152
2020/04/16 17,780 17,780 17,560 17,560 42
2020/04/15 17,810 17,810 17,550 17,560 165
2020/04/14 17,370 17,540 17,280 17,410 307
2020/04/13 17,300 17,570 17,050 17,150 230
2020/04/10 17,100 17,280 16,840 17,000 127
2020/04/09 16,690 17,080 16,690 16,820 37
2020/04/08 16,890 17,180 16,670 16,770 81
2020/04/07 17,010 17,470 16,860 16,890 254
2020/04/06 16,670 16,710 16,270 16,330 77
2020/04/03 16,140 16,500 16,140 16,420 86
2020/04/02 16,120 16,650 16,120 16,130 107
2020/04/01 16,690 16,690 16,050 16,070 121
2020/03/31 16,490 16,570 16,230 16,290 154
2020/03/30 17,000 17,250 16,120 16,400 1,094
2020/03/27 17,220 17,570 16,710 16,800 182
2020/03/26 16,730 17,620 16,730 17,200 245
2020/03/25 17,160 17,440 16,710 16,710 519
2020/03/24 16,680 16,840 16,520 16,610 422
2020/03/23 15,760 15,790 15,540 15,550 398
2020/03/19 15,490 15,490 15,080 15,380 82
2020/03/18 15,770 15,780 15,010 15,220 1,073
2020/03/17 15,800 15,800 14,940 14,950 286
2020/03/16 15,570 15,750 15,500 15,500 195
2020/03/13 16,020 16,020 15,370 15,800 506
2020/03/12 16,850 16,850 16,200 16,220 173
2020/03/11 16,770 16,770 16,360 16,670 52
2020/03/10 16,390 16,610 16,330 16,600 148
2020/03/09 17,060 17,070 16,040 16,330 454
2020/03/06 16,850 17,110 16,730 17,110 70
2020/03/05 17,200 17,200 16,460 16,730 453
2020/03/04 17,180 17,210 16,850 17,100 41
2020/03/03 16,950 16,950 16,400 16,650 271
2020/03/02 16,650 16,900 16,100 16,700 419
2020/02/28 17,470 17,470 16,900 16,900 505
2020/02/27 17,290 17,340 17,000 17,250 114
2020/02/26 17,750 17,750 16,800 17,080 461
2020/02/25 17,370 17,970 17,310 17,500 664
2020/02/21 17,060 17,200 16,980 17,200 109
2020/02/20 17,300 17,300 17,000 17,000 51
2020/02/19 16,950 17,000 16,380 17,000 315
2020/02/18 16,550 16,970 16,550 16,650 89
2020/02/17 16,570 16,980 16,450 16,550 294
2020/02/14 16,300 16,470 16,300 16,430 90
2020/02/13 16,270 16,280 16,270 16,280 32
2020/02/12 16,060 16,270 16,050 16,270 44
2020/02/10 16,260 16,260 16,250 16,250 4
2020/02/07 16,260 16,270 16,190 16,190 39
2020/02/06 16,000 16,240 16,000 16,240 14
2020/02/05 16,210 16,220 15,990 16,220 53
2020/02/04 16,250 16,250 15,980 16,220 21
2020/02/03 16,250 16,250 15,920 16,090 38
2020/01/31 15,950 16,200 15,840 16,200 379
2020/01/30 15,920 16,030 15,920 16,020 32
2020/01/29 15,800 16,020 15,800 16,010 39
2020/01/28 15,890 15,960 15,890 15,960 10
2020/01/27 16,000 16,060 15,990 15,990 44
2020/01/24 16,040 16,040 16,030 16,030 20
2020/01/23 15,750 15,750 15,750 15,750 1
2020/01/22 15,980 15,980 15,980 15,980 3
2020/01/21 15,860 15,980 15,860 15,980 19
2020/01/20 15,840 16,000 15,840 15,970 66
2020/01/17 15,990 15,990 15,990 15,990 3
2020/01/16 15,960 15,990 15,700 15,990 137
2020/01/15 15,940 15,950 15,940 15,950 26
2020/01/14 15,790 15,970 15,720 15,880 138
2020/01/10 16,110 16,110 15,420 15,860 436
2020/01/09 15,790 16,180 15,700 15,870 444
2020/01/08 15,940 16,160 15,820 15,940 272
2020/01/07 15,850 15,850 15,720 15,720 71
2020/01/06 15,800 15,850 15,760 15,850 130

このページの先頭へ