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 |