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
2022/12/30 22,510 22,660 22,510 22,655 147
2022/12/29 22,820 22,820 22,770 22,770 17
2022/12/28 22,705 22,890 22,705 22,820 146
2022/12/27 22,445 22,580 22,445 22,530 69
2022/12/26 22,685 22,685 22,425 22,435 44
2022/12/23 22,500 22,500 22,340 22,455 102
2022/12/22 22,875 22,875 22,535 22,535 69
2022/12/21 22,545 22,605 22,530 22,575 169
2022/12/20 22,930 23,080 22,415 22,435 327
2022/12/19 22,975 23,015 22,925 22,965 119
2022/12/16 23,010 23,010 23,010 23,010 101
2022/12/15 23,015 23,045 22,880 22,890 137
2022/12/14 23,035 23,090 23,025 23,025 232
2022/12/13 23,020 23,105 23,020 23,105 48
2022/12/12 23,170 23,170 22,985 23,010 109
2022/12/09 23,140 23,140 22,960 22,965 64
2022/12/08 22,990 22,990 22,950 22,980 95
2022/12/07 22,735 22,900 22,735 22,900 86
2022/12/06 22,975 22,975 22,755 22,860 15
2022/12/05 22,825 22,855 22,815 22,855 84
2022/12/02 22,990 22,990 22,865 22,865 94
2022/12/01 22,990 22,990 22,835 22,880 126
2022/11/30 22,870 22,935 22,870 22,935 8
2022/11/29 22,955 22,955 22,755 22,830 89
2022/11/28 23,440 23,440 22,810 22,815 124
2022/11/25 22,945 22,945 22,900 22,940 525
2022/11/24 23,100 23,100 22,940 22,940 176
2022/11/22 23,235 23,295 23,225 23,245 167
2022/11/21 23,205 23,205 23,000 23,090 350
2022/11/18 23,380 23,380 23,205 23,210 26
2022/11/17 23,350 23,350 23,130 23,175 48
2022/11/16 23,475 23,475 23,300 23,350 54
2022/11/15 23,525 23,525 23,330 23,405 181
2022/11/14 23,420 23,420 23,060 23,120 307
2022/11/11 23,630 23,630 23,330 23,445 122
2022/11/10 23,470 23,510 23,445 23,510 68
2022/11/09 23,225 23,420 23,225 23,420 193
2022/11/08 23,145 23,145 23,060 23,080 25
2022/11/07 23,060 23,155 23,060 23,145 99
2022/11/04 22,730 22,920 22,730 22,915 74
2022/11/02 23,090 23,090 22,895 22,945 76
2022/11/01 22,875 22,875 22,865 22,870 225
2022/10/31 22,945 22,945 22,890 22,890 6
2022/10/28 22,840 22,990 22,840 22,945 57
2022/10/27 23,180 23,180 22,830 22,830 181
2022/10/26 23,100 23,125 23,005 23,125 204
2022/10/25 23,245 23,245 23,120 23,120 47
2022/10/24 23,255 23,255 23,175 23,190 303
2022/10/21 23,270 23,270 22,940 22,940 21
2022/10/20 23,090 23,090 22,920 23,045 63
2022/10/19 23,125 23,215 23,125 23,135 61
2022/10/18 23,080 23,180 23,080 23,180 229
2022/10/17 22,900 23,085 22,900 23,080 119
2022/10/14 23,025 23,155 23,025 23,105 70
2022/10/13 23,000 23,150 23,000 23,095 62
2022/10/12 23,135 23,135 22,675 22,905 130
2022/10/11 22,885 22,915 22,795 22,795 419
2022/10/07 23,450 23,450 23,335 23,365 428
2022/10/06 23,345 23,450 23,345 23,450 249
2022/10/05 23,345 23,345 23,270 23,325 260
2022/10/04 23,100 23,220 23,085 23,220 266
2022/10/03 22,795 22,795 22,650 22,695 197
2022/09/30 22,580 22,650 22,580 22,635 81
2022/09/29 22,475 22,475 22,435 22,445 170
2022/09/28 22,475 22,475 22,100 22,135 151
2022/09/27 22,420 22,420 22,140 22,150 29
2022/09/26 22,395 22,395 22,020 22,185 242
2022/09/22 22,795 22,795 22,520 22,650 87
2022/09/21 22,540 22,580 22,520 22,580 68
2022/09/20 22,460 22,610 22,460 22,570 61
2022/09/16 22,525 22,745 22,310 22,445 382
2022/09/15 22,815 22,875 22,810 22,810 138
2022/09/14 23,040 23,140 23,025 23,025 86
2022/09/13 23,290 23,290 23,010 23,045 133
2022/09/12 23,350 23,350 23,010 23,090 172
2022/09/09 23,460 23,460 23,080 23,130 119
2022/09/08 23,090 23,465 23,090 23,250 502
2022/09/07 23,050 23,050 22,880 22,965 130
2022/09/06 22,620 22,755 22,620 22,745 337
2022/09/05 22,530 22,610 22,485 22,585 92
2022/09/02 22,440 22,520 22,380 22,520 65
2022/09/01 22,475 22,475 22,390 22,440 68
2022/08/31 22,545 22,545 22,475 22,515 29
2022/08/30 22,655 22,685 22,590 22,625 105
2022/08/29 22,615 22,615 22,515 22,545 98
2022/08/26 22,610 22,625 22,610 22,615 26
2022/08/25 22,560 22,640 22,560 22,640 100
2022/08/24 22,450 22,510 22,450 22,480 28
2022/08/23 22,580 22,580 22,470 22,470 63
2022/08/22 22,490 22,600 22,490 22,535 26
2022/08/19 22,610 22,645 22,500 22,530 96
2022/08/18 22,465 22,650 22,415 22,650 140
2022/08/17 22,470 22,485 22,390 22,480 100
2022/08/16 22,440 22,660 22,280 22,660 101
2022/08/15 22,560 22,615 22,525 22,525 74
2022/08/12 22,440 22,500 22,410 22,460 112
2022/08/10 22,825 22,840 22,775 22,780 63
2022/08/09 22,715 22,745 22,620 22,710 105
2022/08/08 22,805 22,805 22,580 22,605 237
2022/08/05 22,380 22,515 22,380 22,490 83
2022/08/04 22,130 22,340 22,130 22,340 158
2022/08/03 22,120 22,165 22,100 22,165 241
2022/08/02 21,995 21,995 21,835 21,835 120
2022/08/01 22,160 22,160 21,975 21,995 161
2022/07/29 22,500 22,515 22,100 22,100 137
2022/07/28 22,265 22,375 22,150 22,150 111
2022/07/27 22,160 22,245 22,160 22,195 48
2022/07/26 22,155 22,165 22,150 22,165 19
2022/07/25 22,255 22,255 22,140 22,165 110
2022/07/22 22,390 22,390 22,195 22,290 108
2022/07/21 22,170 22,170 22,020 22,020 245
2022/07/20 22,300 22,300 22,255 22,270 410
2022/07/19 22,315 22,315 22,200 22,270 100
2022/07/15 22,390 22,395 22,315 22,395 50
2022/07/14 22,300 22,520 22,300 22,475 1,122
2022/07/13 22,290 22,290 22,235 22,275 330
2022/07/12 22,745 22,745 22,330 22,385 403
2022/07/11 22,275 22,500 22,275 22,500 22
2022/07/08 22,330 22,375 22,240 22,240 578
2022/07/07 22,300 22,335 22,100 22,335 204
2022/07/06 22,695 22,695 22,270 22,500 195
2022/07/05 23,085 23,305 23,085 23,250 98
2022/07/04 22,835 23,130 22,835 23,130 116
2022/07/01 23,180 23,190 22,895 22,895 352
2022/06/30 23,400 23,470 23,280 23,340 63
2022/06/29 23,300 23,420 23,300 23,400 113
2022/06/28 23,365 23,365 23,270 23,280 115
2022/06/27 23,705 23,705 23,235 23,360 408
2022/06/24 23,430 23,430 23,095 23,100 275
2022/06/23 23,465 23,565 23,330 23,340 138
2022/06/22 23,465 23,555 23,390 23,390 574
2022/06/21 23,390 23,455 23,380 23,400 79
2022/06/20 23,345 23,450 23,345 23,415 203
2022/06/17 23,325 23,325 23,050 23,275 388
2022/06/16 23,170 23,225 23,130 23,225 415
2022/06/15 22,845 23,180 22,845 23,180 218
2022/06/14 22,905 23,215 22,905 23,215 166
2022/06/13 23,700 23,870 23,635 23,660 587
2022/06/10 23,265 23,375 23,200 23,200 133
2022/06/09 23,400 23,495 23,335 23,335 273
2022/06/08 23,305 23,305 23,135 23,145 370
2022/06/07 22,855 23,040 22,855 23,040 183
2022/06/06 22,925 22,925 22,770 22,795 93
2022/06/03 23,015 23,015 22,825 22,870 136
2022/06/02 22,505 22,660 22,505 22,660 172
2022/06/01 22,370 22,370 22,260 22,300 26
2022/05/31 22,360 22,360 22,275 22,300 27
2022/05/30 22,025 22,285 22,015 22,285 79
2022/05/27 22,070 22,205 22,070 22,085 104
2022/05/26 22,165 22,245 22,140 22,150 135
2022/05/25 22,345 22,345 22,235 22,255 90
2022/05/24 22,480 22,480 22,280 22,345 253
2022/05/23 22,175 22,330 22,175 22,330 126
2022/05/20 22,215 22,215 22,140 22,200 89
2022/05/19 22,060 22,060 21,860 21,930 391
2022/05/18 22,380 22,380 22,000 22,100 311
2022/05/17 22,195 22,275 22,175 22,245 95
2022/05/16 22,030 22,125 21,920 21,950 733
2022/05/13 22,110 22,185 22,090 22,140 457
2022/05/12 22,940 22,940 22,550 22,550 104
2022/05/11 22,470 22,655 22,470 22,545 164
2022/05/10 23,000 23,000 22,690 22,970 360
2022/05/09 23,295 23,295 23,095 23,195 98
2022/05/06 23,300 23,300 23,000 23,165 176
2022/05/02 23,320 23,450 23,145 23,235 204
2022/04/28 22,780 23,065 22,710 22,950 346
2022/04/27 23,000 23,000 22,825 22,825 241
2022/04/26 22,785 23,080 22,785 22,975 572
2022/04/25 23,500 23,500 22,970 23,220 378
2022/04/22 23,620 23,725 23,520 23,520 243
2022/04/21 23,935 23,935 23,505 23,505 332
2022/04/20 23,800 23,800 23,520 23,535 335
2022/04/19 23,955 23,955 23,585 23,800 589
2022/04/18 23,955 23,955 23,565 23,820 435
2022/04/15 24,100 24,485 23,160 23,360 1,023
2022/04/14 23,475 23,475 23,275 23,300 318
2022/04/13 23,485 23,485 23,255 23,275 491
2022/04/12 23,320 23,320 22,985 23,200 713
2022/04/11 22,700 23,000 22,700 22,825 382
2022/04/08 22,355 22,620 22,355 22,490 124
2022/04/07 22,405 22,490 22,305 22,315 181
2022/04/06 22,600 22,600 22,315 22,400 387
2022/04/05 22,300 22,400 22,175 22,210 291
2022/04/04 22,300 22,300 21,950 22,120 198
2022/04/01 22,190 22,395 22,190 22,395 349
2022/03/31 22,395 22,395 22,025 22,035 236
2022/03/30 22,155 22,255 21,765 21,850 658
2022/03/29 22,520 22,525 22,300 22,330 417
2022/03/28 22,595 22,600 22,460 22,515 113
2022/03/25 22,495 22,580 22,320 22,405 179
2022/03/24 22,150 22,275 22,100 22,100 200
2022/03/23 22,015 22,015 21,830 21,865 645
2022/03/22 22,095 22,110 21,820 21,965 258
2022/03/18 21,680 21,880 21,525 21,620 645
2022/03/17 21,470 21,700 21,470 21,585 390
2022/03/16 21,175 21,600 21,175 21,320 770
2022/03/15 21,780 21,780 21,445 21,540 585
2022/03/14 22,165 22,165 21,810 21,880 233
2022/03/11 21,985 21,990 21,800 21,935 487
2022/03/10 21,665 21,810 21,550 21,770 1,268
2022/03/09 22,420 22,540 22,275 22,465 1,635
2022/03/08 21,680 21,845 21,500 21,765 1,022
2022/03/07 21,635 21,785 21,500 21,595 1,518
2022/03/04 21,095 21,315 21,015 21,155 374
2022/03/03 21,330 21,330 20,745 21,055 628
2022/03/02 20,815 21,085 20,815 21,080 723
2022/03/01 20,690 20,700 20,595 20,645 148
2022/02/28 20,995 20,995 20,680 20,695 332
2022/02/25 20,895 20,910 20,620 20,850 1,141
2022/02/24 20,905 21,335 20,625 21,110 2,561
2022/02/22 20,800 20,800 20,705 20,720 583
2022/02/21 20,835 21,245 20,655 20,705 1,469
2022/02/18 20,875 20,880 20,400 20,580 664
2022/02/17 20,335 20,495 20,275 20,385 115
2022/02/16 20,115 20,240 20,115 20,230 298
2022/02/15 20,470 20,470 20,300 20,385 376
2022/02/14 20,195 20,245 20,150 20,170 1,020
2022/02/10 19,905 19,985 19,905 19,955 75
2022/02/09 19,800 19,875 19,700 19,855 1,247
2022/02/08 19,700 19,795 19,700 19,795 106
2022/02/07 19,600 19,690 19,600 19,670 14
2022/02/04 19,505 19,545 19,505 19,540 61
2022/02/03 19,465 19,535 19,465 19,500 11
2022/02/02 19,480 19,480 19,430 19,430 163
2022/02/01 19,500 19,575 19,450 19,575 1,079
2022/01/31 19,405 19,505 19,405 19,475 70
2022/01/28 19,600 19,600 19,500 19,595 103
2022/01/27 19,885 19,885 19,555 19,555 192
2022/01/26 19,840 19,910 19,800 19,820 96
2022/01/25 19,885 19,885 19,720 19,830 68
2022/01/24 19,825 19,825 19,480 19,690 121
2022/01/21 19,785 19,785 19,655 19,780 47
2022/01/20 19,555 19,860 19,555 19,800 157
2022/01/19 19,575 19,580 19,510 19,510 154
2022/01/18 19,665 19,680 19,665 19,675 49
2022/01/17 19,565 19,580 19,525 19,580 37
2022/01/14 19,595 19,595 19,530 19,575 128
2022/01/13 19,690 19,770 19,680 19,690 20
2022/01/12 19,760 19,775 19,675 19,770 155
2022/01/11 19,665 19,665 19,545 19,625 46
2022/01/07 19,530 19,650 19,265 19,550 280
2022/01/06 19,845 19,845 19,655 19,655 70
2022/01/05 19,870 19,870 19,680 19,850 88
2022/01/04 19,500 19,705 19,500 19,705 17

このページの先頭へ