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
2021/12/30 19,540 19,540 19,500 19,500 12
2021/12/29 19,540 19,540 19,385 19,525 106
2021/12/28 19,700 19,700 19,460 19,550 24
2021/12/27 19,480 19,520 19,405 19,480 126
2021/12/24 19,595 19,595 19,320 19,350 24
2021/12/23 19,365 19,430 19,360 19,400 54
2021/12/22 19,235 19,295 19,235 19,250 38
2021/12/21 19,200 19,270 19,150 19,235 23
2021/12/20 19,400 19,400 19,245 19,245 99
2021/12/17 19,320 19,365 19,190 19,195 115
2021/12/16 19,000 19,120 19,000 19,110 209
2021/12/15 18,930 19,055 18,925 18,955 122
2021/12/14 19,245 19,245 19,040 19,040 5
2021/12/13 18,910 19,140 18,910 19,140 113
2021/12/10 19,085 19,085 19,070 19,070 8
2021/12/09 19,240 19,240 19,110 19,190 22
2021/12/08 19,095 19,150 19,060 19,150 82
2021/12/07 18,945 19,100 18,945 19,015 31
2021/12/06 18,900 19,040 18,900 18,955 69
2021/12/03 18,900 19,010 18,800 19,010 115
2021/12/02 19,000 19,000 18,930 18,930 21
2021/12/01 19,025 19,165 18,945 19,165 130
2021/11/30 19,255 19,295 19,120 19,185 18
2021/11/29 19,310 19,310 19,200 19,200 26
2021/11/26 19,430 19,490 19,360 19,490 50
2021/11/25 19,280 19,550 19,280 19,550 57
2021/11/24 19,380 19,510 19,350 19,410 1,201
2021/11/22 19,930 19,950 19,800 19,910 361
2021/11/19 19,990 20,060 19,980 20,060 28
2021/11/18 20,150 20,150 20,030 20,130 165
2021/11/17 20,100 20,130 19,850 20,060 217
2021/11/16 20,000 20,140 20,000 20,110 188
2021/11/15 20,090 20,090 19,960 19,960 109
2021/11/12 20,050 20,080 20,000 20,050 232
2021/11/11 19,800 19,990 19,800 19,980 734
2021/11/10 19,500 19,540 19,470 19,540 59
2021/11/09 19,540 19,540 19,270 19,270 113
2021/11/08 19,420 19,530 19,420 19,500 345
2021/11/05 19,190 19,260 19,040 19,210 281
2021/11/04 19,100 19,180 19,100 19,130 161
2021/11/02 19,050 19,290 19,050 19,260 88
2021/11/01 19,200 19,280 19,200 19,230 174
2021/10/29 19,270 19,270 19,250 19,250 6
2021/10/28 19,290 19,330 19,250 19,310 50
2021/10/27 19,370 19,370 19,210 19,280 39
2021/10/26 19,370 19,440 19,360 19,380 136
2021/10/25 19,220 19,320 19,220 19,320 288
2021/10/22 19,280 19,280 19,200 19,200 56
2021/10/21 19,270 19,310 19,210 19,210 159
2021/10/20 19,150 19,230 19,150 19,210 153
2021/10/19 19,130 19,130 19,020 19,130 202
2021/10/18 19,150 19,150 19,060 19,070 52
2021/10/15 19,270 19,310 19,270 19,300 231
2021/10/14 19,100 19,220 19,100 19,220 397
2021/10/13 18,890 18,890 18,850 18,850 17
2021/10/12 18,730 18,820 18,730 18,820 58
2021/10/11 18,570 18,710 18,570 18,710 183
2021/10/08 18,540 18,600 18,540 18,570 18
2021/10/07 18,530 18,600 18,410 18,500 567
2021/10/06 18,490 18,560 18,460 18,460 115
2021/10/05 18,500 18,500 18,450 18,450 59
2021/10/04 18,460 18,490 18,460 18,490 22
2021/10/01 18,430 18,430 18,400 18,410 212
2021/09/30 18,310 18,310 18,250 18,310 32
2021/09/29 18,310 18,320 18,260 18,310 39
2021/09/28 18,320 18,400 18,300 18,390 600
2021/09/27 18,240 18,400 18,240 18,400 232
2021/09/24 18,220 18,260 18,200 18,260 60
2021/09/22 18,360 18,390 18,270 18,390 94
2021/09/21 18,290 18,290 18,210 18,270 118
2021/09/17 18,290 18,300 18,200 18,300 136
2021/09/16 18,630 18,630 18,480 18,480 81
2021/09/15 18,650 18,680 18,640 18,640 119
2021/09/14 18,610 18,620 18,610 18,620 42
2021/09/13 18,600 18,600 18,520 18,560 71
2021/09/10 18,600 18,690 18,580 18,690 69
2021/09/09 18,720 18,720 18,610 18,640 66
2021/09/08 18,620 18,780 18,620 18,730 257
2021/09/07 18,920 18,990 18,910 18,910 45
2021/09/06 18,910 19,000 18,910 18,910 121
2021/09/03 18,830 18,830 18,450 18,800 287
2021/09/02 18,830 18,830 18,760 18,760 23
2021/09/01 18,830 18,860 18,820 18,840 51
2021/08/31 18,830 18,830 18,830 18,830 41
2021/08/30 18,800 18,910 18,640 18,790 170
2021/08/27 18,620 18,720 18,620 18,700 55
2021/08/26 18,590 18,610 18,540 18,540 104
2021/08/25 18,730 18,730 18,600 18,640 37
2021/08/24 18,610 18,730 18,610 18,660 234
2021/08/23 18,560 18,570 18,420 18,510 92
2021/08/20 18,480 18,580 18,430 18,580 128
2021/08/19 18,540 18,760 18,500 18,500 195
2021/08/18 18,540 18,540 18,520 18,520 16
2021/08/17 18,510 18,510 18,480 18,500 18
2021/08/16 18,350 18,450 18,350 18,380 53
2021/08/13 18,480 18,480 18,250 18,340 130
2021/08/12 18,340 18,340 18,210 18,300 421
2021/08/11 18,060 18,180 18,060 18,180 146
2021/08/10 18,000 18,170 18,000 18,130 568
2021/08/06 18,720 18,720 18,650 18,670 240
2021/08/05 18,690 18,820 18,690 18,730 138
2021/08/04 18,680 18,680 18,620 18,670 71
2021/08/03 18,660 18,670 18,630 18,650 116
2021/08/02 18,860 18,860 18,740 18,760 129
2021/07/30 18,880 18,920 18,860 18,910 304
2021/07/29 18,760 18,830 18,760 18,810 155
2021/07/28 18,730 18,730 18,730 18,730 1
2021/07/27 18,790 18,790 18,680 18,680 34
2021/07/26 18,760 18,840 18,760 18,790 172
2021/07/21 18,850 18,850 18,700 18,760 18
2021/07/20 18,810 18,830 18,770 18,770 15
2021/07/19 19,000 19,050 18,850 18,850 54
2021/07/16 19,070 19,070 18,950 19,050 25
2021/07/15 19,080 19,080 19,000 19,060 31
2021/07/14 18,870 19,000 18,870 18,990 74
2021/03/22 18,020 18,030 17,920 17,990 133
2021/03/19 18,030 18,040 17,910 18,020 758
2021/03/18 17,970 18,090 17,970 18,050 1,584
2021/03/17 17,950 17,950 17,840 17,940 157
2021/03/16 17,950 17,950 17,900 17,950 220
2021/03/15 18,000 18,000 17,800 17,860 508
2021/03/12 17,810 17,820 17,730 17,780 233
2021/03/11 17,820 17,900 17,760 17,900 855
2021/03/10 17,990 17,990 17,640 17,780 211
2021/03/09 17,710 17,760 17,600 17,680 472
2021/03/08 17,930 18,000 17,600 17,800 498
2021/03/05 18,110 18,110 17,670 17,680 342
2021/03/04 18,250 18,250 17,710 17,710 1,554
2021/03/03 18,320 18,320 17,950 18,070 525
2021/03/02 18,380 18,380 18,000 18,240 188
2021/03/01 17,950 18,390 17,950 18,120 347
2021/02/26 18,000 18,170 17,900 18,140 752
2021/02/25 18,410 18,410 17,810 18,130 464
2021/02/24 18,090 18,500 18,080 18,400 624
2021/02/22 17,880 17,970 17,880 17,970 405
2021/02/19 18,000 18,010 17,810 17,850 662
2021/02/18 17,970 17,970 17,930 17,930 473
2021/02/17 18,390 18,390 18,000 18,030 857
2021/02/16 18,270 18,300 18,200 18,200 733
2021/02/15 18,130 18,450 18,120 18,170 430
2021/02/12 18,180 18,270 18,100 18,270 456
2021/02/10 18,430 18,450 18,160 18,330 501
2021/02/09 18,290 18,350 18,260 18,320 158
2021/02/08 18,090 18,290 18,080 18,170 317
2021/02/05 18,070 18,130 17,970 18,000 894
2021/02/04 18,300 18,390 18,130 18,130 237
2021/02/03 18,330 18,510 17,990 18,460 308
2021/02/02 18,500 18,540 18,430 18,480 156
2021/02/01 18,400 18,500 18,370 18,500 524
2021/01/29 18,210 18,340 18,200 18,260 280
2021/01/28 18,310 18,310 18,150 18,190 179
2021/01/27 18,200 18,290 18,180 18,190 203
2021/01/26 18,390 18,390 18,270 18,270 230
2021/01/25 18,340 18,340 18,230 18,230 51
2021/01/22 18,340 18,380 18,260 18,340 118
2021/01/21 18,300 18,440 18,300 18,370 210
2021/01/20 18,230 18,260 18,170 18,230 502
2021/01/19 18,070 18,310 18,070 18,170 125
2021/01/18 17,970 18,520 17,900 18,150 829
2021/01/15 18,280 18,400 18,150 18,290 84
2021/01/14 18,300 18,400 18,140 18,290 328
2021/01/13 18,370 18,370 18,260 18,330 554
2021/01/12 18,470 18,470 18,230 18,400 865
2021/01/08 18,810 18,920 18,770 18,800 497
2021/01/07 18,970 18,970 18,340 18,800 789
2021/01/06 19,100 19,100 19,000 19,020 631
2021/01/05 19,000 19,010 18,910 19,010 381
2021/01/04 18,870 18,880 18,680 18,800 549

このページの先頭へ