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 |