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
2023/12/29 27,140 27,435 27,140 27,435 369
2023/12/28 27,570 27,650 27,570 27,590 396
2023/12/27 27,870 27,870 27,410 27,580 199
2023/12/26 27,500 27,500 27,360 27,470 342
2023/12/25 27,410 27,910 27,355 27,360 287
2023/12/22 27,365 27,415 27,250 27,395 195
2023/12/21 27,300 27,340 27,245 27,245 130
2023/12/20 27,535 27,560 27,430 27,460 239
2023/12/19 27,050 27,265 27,050 27,260 152
2023/12/18 26,960 26,990 26,905 26,985 273
2023/12/15 27,150 27,150 26,985 27,055 370
2023/12/14 27,085 27,265 26,880 26,975 550
2023/12/13 27,060 27,060 26,940 26,995 384
2023/12/12 27,160 27,165 27,065 27,065 330
2023/12/11 27,330 27,365 27,210 27,260 524
2023/12/08 27,700 27,700 27,165 27,405 686
2023/12/07 28,010 28,010 27,855 27,855 69
2023/12/06 27,910 27,950 27,825 27,945 207
2023/12/05 28,240 28,240 28,005 28,010 835
2023/12/04 28,880 28,880 28,660 28,740 544
2023/12/01 28,300 28,320 28,270 28,320 206
2023/11/30 28,230 28,230 28,135 28,160 253
2023/11/29 28,190 28,225 28,175 28,185 302
2023/11/28 28,000 28,020 27,980 27,985 124
2023/11/27 28,010 28,160 28,010 28,140 723
2023/11/24 27,970 27,970 27,840 27,895 467
2023/11/22 27,740 27,875 27,740 27,875 105
2023/11/21 27,615 27,615 27,510 27,570 244
2023/11/20 27,810 27,810 27,630 27,630 321
2023/11/17 27,980 28,035 27,975 27,985 411
2023/11/16 27,760 27,830 27,725 27,800 187
2023/11/15 27,715 27,760 27,700 27,760 272
2023/11/14 27,615 27,705 27,615 27,660 190
2023/11/13 27,605 27,605 27,535 27,605 672
2023/11/10 27,800 27,800 27,745 27,800 59
2023/11/09 27,605 27,665 27,555 27,590 115
2023/11/08 27,745 27,780 27,725 27,745 346
2023/11/07 27,760 27,800 27,760 27,795 359
2023/11/06 27,845 27,940 27,795 27,800 556
2023/11/02 28,085 28,085 27,780 27,980 451
2023/11/01 28,085 28,190 28,030 28,070 312
2023/10/31 27,910 28,080 27,895 28,080 612
2023/10/30 28,125 28,150 28,060 28,060 404
2023/10/27 28,025 28,025 27,960 28,015 189
2023/10/26 27,855 28,060 27,855 28,010 749
2023/10/25 27,740 27,780 27,700 27,700 319
2023/10/24 27,735 27,755 27,690 27,740 360
2023/10/23 27,755 27,795 27,600 27,790 1,013
2023/10/20 27,725 27,825 27,720 27,815 1,175
2023/10/19 27,390 27,445 27,340 27,375 276
2023/10/18 27,005 27,280 27,005 27,230 749
2023/10/17 26,915 26,950 26,835 26,900 449
2023/10/16 27,495 27,495 26,830 26,830 507
2023/10/13 26,300 26,480 26,275 26,380 134
2023/10/12 26,190 26,295 26,190 26,295 152
2023/10/11 26,485 26,485 25,910 25,950 86
2023/10/10 26,830 26,830 25,930 25,985 456
2023/10/06 25,655 25,655 25,600 25,600 182
2023/10/05 25,650 26,420 25,635 25,655 356
2023/10/04 25,485 26,415 25,485 26,370 653
2023/10/03 25,750 25,920 25,540 25,575 599
2023/10/02 26,155 26,155 25,830 25,865 415
2023/09/29 26,210 26,340 26,115 26,170 401
2023/09/28 26,500 26,500 26,250 26,250 333
2023/09/27 26,630 26,630 26,530 26,535 163
2023/09/26 26,755 26,755 26,720 26,730 31
2023/09/25 26,780 26,780 26,760 26,760 45
2023/09/22 26,620 26,735 26,575 26,730 101
2023/09/21 26,860 26,860 26,800 26,835 187
2023/09/20 26,750 26,805 26,710 26,780 43
2023/09/19 26,730 26,795 26,730 26,770 56
2023/09/15 26,365 26,520 26,365 26,510 356
2023/09/14 26,400 26,400 26,320 26,360 146
2023/09/13 26,415 26,450 26,390 26,405 49
2023/09/12 26,450 26,450 26,420 26,420 18
2023/09/11 26,490 26,510 26,400 26,420 84
2023/09/08 26,560 26,575 26,465 26,525 169
2023/09/07 26,620 26,620 26,550 26,560 515
2023/09/06 26,665 26,685 26,630 26,630 234
2023/09/05 26,670 26,670 26,620 26,670 22
2023/09/04 26,605 26,670 26,600 26,670 45
2023/09/01 26,520 26,520 26,460 26,500 50
2023/08/31 26,655 26,660 26,615 26,615 154
2023/08/30 26,810 26,810 26,515 26,570 110
2023/08/29 26,410 26,435 26,390 26,420 84
2023/08/28 26,275 26,340 26,275 26,300 80
2023/08/25 26,145 26,285 26,145 26,255 21
2023/08/24 26,045 26,150 26,045 26,145 117
2023/08/23 25,970 26,030 25,950 26,030 86
2023/08/22 26,135 26,135 25,925 25,950 76
2023/08/21 25,805 25,805 25,735 25,765 113
2023/08/18 25,880 25,880 25,805 25,845 193
2023/08/17 25,985 26,020 25,975 25,990 52
2023/08/16 26,020 26,020 25,965 26,015 76
2023/08/15 26,020 26,035 25,980 26,020 51
2023/08/14 26,005 26,030 25,985 25,985 178
2023/08/10 25,875 25,895 25,855 25,895 84
2023/08/09 25,900 25,945 25,875 25,930 177
2023/08/08 25,880 26,025 25,880 25,990 41
2023/08/07 25,865 25,880 25,835 25,835 54
2023/08/04 25,915 25,940 25,860 25,860 498
2023/08/03 26,100 26,125 25,975 26,065 400
2023/08/02 26,205 26,205 26,100 26,150 185
2023/08/01 26,200 26,300 26,185 26,250 691
2023/07/31 25,905 26,010 25,865 26,005 312
2023/07/28 25,390 25,760 25,385 25,495 350
2023/07/27 25,960 25,985 25,940 25,950 248
2023/07/26 26,045 26,045 25,955 25,985 283
2023/07/25 25,945 26,050 25,920 26,050 576
2023/07/24 26,050 26,085 26,005 26,035 79
2023/07/21 25,875 25,925 25,875 25,925 44
2023/07/20 25,925 25,965 25,865 25,950 158
2023/07/19 25,605 25,980 25,605 25,845 303
2023/07/18 25,430 25,495 25,430 25,495 247
2023/07/14 25,455 25,455 25,340 25,340 47
2023/07/13 25,430 25,495 25,425 25,480 81
2023/07/12 25,480 25,480 25,350 25,375 287
2023/07/11 25,580 25,600 25,495 25,495 350
2023/07/10 25,705 26,060 25,705 25,800 182
2023/07/07 25,790 25,865 25,790 25,845 249
2023/07/06 26,040 26,040 25,950 25,950 453
2023/07/05 26,135 26,140 26,090 26,125 118
2023/07/04 26,065 26,130 26,065 26,100 126
2023/07/03 26,025 26,040 25,985 26,040 414
2023/06/30 26,130 26,130 25,925 25,935 36
2023/06/29 25,910 25,910 25,885 25,885 71
2023/06/28 26,130 26,130 25,850 25,905 66
2023/06/27 26,130 26,130 25,940 25,975 29
2023/06/26 25,760 26,010 25,760 25,925 181
2023/06/23 25,720 25,770 25,620 25,770 577
2023/06/22 25,750 25,750 25,700 25,705 237
2023/06/21 25,750 25,770 25,690 25,750 125
2023/06/20 26,050 26,050 25,935 25,995 249
2023/06/19 26,295 26,295 25,295 25,990 1,309
2023/06/16 25,655 25,850 25,655 25,850 72
2023/06/15 25,545 25,680 25,535 25,670 286
2023/06/14 25,675 25,675 25,600 25,655 222
2023/06/13 25,615 25,675 25,615 25,675 68
2023/06/12 25,660 25,665 25,650 25,665 282
2023/06/09 25,640 25,695 25,640 25,695 92
2023/06/08 25,595 25,595 25,555 25,575 107
2023/06/07 25,775 25,775 25,715 25,715 47
2023/06/06 25,665 25,695 25,665 25,670 81
2023/06/05 25,675 25,675 25,590 25,590 613
2023/06/02 25,760 25,835 25,760 25,825 60
2023/06/01 25,700 25,745 25,685 25,735 933
2023/05/31 25,700 25,725 25,680 25,700 76
2023/05/30 25,620 25,620 25,515 25,515 58
2023/05/29 25,590 25,685 25,590 25,640 108
2023/05/26 25,410 25,580 25,405 25,580 473
2023/05/25 25,650 25,680 25,605 25,645 37
2023/05/24 25,715 25,720 25,670 25,720 431
2023/05/23 25,580 25,625 25,535 25,535 124
2023/05/22 25,600 25,605 25,575 25,575 47
2023/05/19 25,510 25,520 25,435 25,505 282
2023/05/18 25,670 25,670 25,540 25,540 1,038
2023/05/17 25,495 25,555 25,495 25,540 198
2023/05/16 25,765 25,795 25,720 25,720 166
2023/05/15 25,630 25,775 25,630 25,775 313
2023/05/12 25,495 25,505 25,405 25,455 404
2023/05/11 25,615 25,685 25,615 25,645 467
2023/05/10 25,850 25,890 25,800 25,800 144
2023/05/09 25,670 25,710 25,650 25,700 114
2023/05/08 25,610 25,665 25,570 25,645 121
2023/05/02 25,600 25,670 25,570 25,670 185
2023/05/01 25,480 25,550 25,435 25,515 327
2023/04/28 24,965 25,180 24,965 25,150 147
2023/04/27 24,995 25,175 24,990 25,175 183
2023/04/26 25,415 25,415 25,050 25,070 436
2023/04/25 24,985 25,445 24,985 25,445 981
2023/04/24 24,980 25,280 24,940 24,960 156
2023/04/21 25,230 25,245 25,065 25,065 130
2023/04/20 25,250 25,295 25,195 25,240 351
2023/04/19 25,215 25,300 25,215 25,270 109
2023/04/18 25,240 25,315 24,945 25,270 229
2023/04/17 25,090 25,495 25,090 25,340 263
2023/04/14 25,500 25,500 25,355 25,400 650
2023/04/13 25,415 25,415 25,215 25,285 180
2023/04/12 25,180 25,415 25,130 25,415 224
2023/04/11 24,965 25,075 24,960 25,055 231
2023/04/10 25,150 25,165 24,825 24,885 400
2023/04/07 27,315 27,315 24,955 25,165 259
2023/04/06 24,950 24,950 24,795 24,815 238
2023/04/05 24,995 25,050 24,930 25,010 226
2023/04/04 24,555 24,745 24,555 24,725 155
2023/04/03 24,545 24,545 24,455 24,470 102
2023/03/31 25,000 25,000 24,700 24,760 654
2023/03/30 24,620 24,620 24,400 24,410 18
2023/03/29 24,575 24,575 24,240 24,305 67
2023/03/28 23,955 24,435 23,955 24,055 177
2023/03/27 24,595 24,595 24,200 24,200 217
2023/03/24 24,495 24,495 24,325 24,380 123
2023/03/23 24,155 24,335 24,155 24,325 195
2023/03/22 24,475 24,475 24,140 24,170 278
2023/03/20 24,555 24,610 24,490 24,570 286
2023/03/17 24,070 24,135 24,030 24,130 87
2023/03/16 24,030 24,030 23,815 23,925 260
2023/03/15 24,020 24,060 24,000 24,005 238
2023/03/14 23,885 24,000 23,885 23,960 930
2023/03/13 23,890 23,890 23,710 23,720 175
2023/03/10 23,615 23,615 23,450 23,545 64
2023/03/09 23,470 23,470 23,370 23,370 15
2023/03/08 23,490 23,490 23,390 23,490 58
2023/03/07 23,610 23,610 23,595 23,600 51
2023/03/06 23,630 23,665 23,615 23,615 18
2023/03/03 23,525 23,650 23,525 23,630 14
2023/03/02 23,480 23,500 23,480 23,500 354
2023/03/01 23,350 23,455 23,350 23,455 192
2023/02/28 23,185 23,250 23,185 23,225 21
2023/02/27 23,210 23,210 23,145 23,145 106
2023/02/24 23,245 23,245 23,040 23,135 103
2023/02/22 23,250 23,305 23,245 23,245 118
2023/02/21 23,165 23,285 23,165 23,260 42
2023/02/20 23,170 23,295 23,170 23,255 38
2023/02/17 23,135 23,165 22,985 23,165 152
2023/02/16 23,150 23,150 23,100 23,145 100
2023/02/15 23,100 23,225 23,100 23,155 33
2023/02/14 23,100 23,100 23,005 23,070 41
2023/02/13 22,995 23,115 22,995 23,115 18
2023/02/10 23,190 23,190 22,980 22,980 195
2023/02/09 23,135 23,275 23,135 23,240 40
2023/02/08 23,200 23,200 23,095 23,150 50
2023/02/07 23,115 23,390 23,115 23,275 119
2023/02/06 23,180 23,290 23,165 23,275 294
2023/02/03 23,280 23,285 23,150 23,150 102
2023/02/02 23,600 23,600 23,565 23,590 48
2023/02/01 23,625 23,635 23,540 23,595 48
2023/01/31 23,545 23,570 23,475 23,555 11
2023/01/30 23,535 23,590 23,490 23,570 163
2023/01/27 23,540 23,540 23,515 23,515 26
2023/01/26 23,805 23,805 23,640 23,700 53
2023/01/25 23,710 23,725 23,620 23,620 335
2023/01/24 23,670 23,735 23,670 23,705 110
2023/01/23 23,400 23,500 23,400 23,495 129
2023/01/20 23,230 23,400 23,230 23,375 173
2023/01/19 23,360 23,360 22,980 22,980 48
2023/01/18 23,150 23,435 23,030 23,385 311
2023/01/17 23,150 23,160 23,145 23,150 29
2023/01/16 23,150 23,150 23,070 23,070 156
2023/01/13 23,020 23,075 23,000 23,000 58
2023/01/12 23,325 23,325 23,215 23,300 168
2023/01/11 23,225 23,400 23,225 23,400 135
2023/01/10 23,090 23,220 23,090 23,220 198
2023/01/06 23,000 23,195 23,000 23,165 36
2023/01/05 22,960 23,060 22,960 23,060 79
2023/01/04 22,870 22,870 22,630 22,725 78

このページの先頭へ