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 |