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
2025/06/13 45,280 45,900 45,160 45,790 1,034
2025/06/12 45,170 45,290 45,150 45,150 467
2025/06/11 44,900 45,190 44,850 45,080 664
2025/06/10 45,070 45,070 44,630 44,740 306
2025/06/09 44,980 45,930 44,440 44,620 1,387
2025/06/06 44,970 45,190 44,950 45,120 237
2025/06/05 44,930 44,940 44,840 44,850 131
2025/06/04 44,990 45,160 44,950 44,980 763
2025/06/03 44,930 45,000 44,700 44,750 885
2025/06/02 44,250 44,480 44,120 44,480 374
2025/05/30 44,370 44,430 44,110 44,250 214
2025/05/29 44,270 44,500 44,190 44,410 612
2025/05/28 44,410 44,580 44,340 44,410 461
2025/05/27 44,480 44,480 44,200 44,310 864
2025/05/26 44,490 44,760 44,330 44,440 287
2025/05/23 44,200 44,450 44,100 44,450 425
2025/05/22 44,470 44,660 44,370 44,460 462
2025/05/21 44,230 44,420 44,160 44,330 919
2025/05/20 43,550 43,630 43,160 43,330 313
2025/05/19 43,950 43,950 43,190 43,650 570
2025/05/16 43,890 43,900 43,440 43,530 759
2025/05/15 43,580 43,580 42,550 42,650 1,691
2025/05/14 44,750 44,750 44,140 44,280 481
2025/05/13 44,730 44,850 44,350 44,820 850
2025/05/12 44,940 44,940 44,390 44,600 723
2025/05/09 45,070 45,140 44,600 45,000 930
2025/05/08 45,250 45,600 44,830 44,830 1,598
2025/05/07 45,060 45,490 44,400 45,170 2,128
2025/05/02 44,190 44,190 43,870 44,040 1,107
2025/05/01 43,760 43,760 43,170 43,490 989
2025/04/30 44,000 44,100 43,810 43,930 536
2025/04/28 44,320 44,360 43,810 44,100 875
2025/04/25 44,300 44,790 44,020 44,120 1,058
2025/04/24 44,410 44,780 44,220 44,230 2,581
2025/04/23 44,830 45,320 43,780 43,920 2,341
2025/04/22 45,000 45,850 44,450 45,530 2,640
2025/04/21 44,160 44,420 44,070 44,420 838
2025/04/18 44,200 44,290 43,970 44,210 1,134
2025/04/17 44,330 44,630 44,250 44,300 1,715
2025/04/16 43,360 43,780 43,290 43,720 725
2025/04/15 42,900 43,130 42,800 43,020 326
2025/04/14 43,190 43,250 42,760 43,030 1,008
2025/04/11 42,700 43,130 42,610 42,960 893
2025/04/10 42,350 42,870 42,150 42,640 1,530
2025/04/09 40,550 41,130 40,360 41,130 1,701
2025/04/08 41,030 41,610 41,000 41,250 2,097
2025/04/07 41,530 42,560 40,130 40,890 3,956
2025/04/04 42,420 42,510 41,950 42,230 1,377
2025/04/03 43,030 43,620 42,860 42,920 1,505
2025/04/02 43,510 43,830 43,470 43,730 785
2025/04/01 43,700 43,980 43,570 43,830 1,142
2025/03/31 43,300 45,940 42,350 43,490 4,824
2025/03/28 42,940 43,870 42,920 43,350 1,221
2025/03/27 42,410 42,620 42,300 42,500 2,307
2025/03/26 43,060 43,990 42,270 42,470 3,273
2025/03/25 42,280 42,410 42,030 42,360 595
2025/03/24 42,220 43,590 42,100 42,130 1,623
2025/03/21 42,350 42,350 42,130 42,210 299
2025/03/19 42,270 42,570 42,000 42,380 533
2025/03/18 41,760 42,100 41,720 42,070 725
2025/03/17 41,450 41,570 41,350 41,420 559
2025/03/14 41,210 41,370 41,150 41,330 623
2025/03/13 40,560 40,690 40,560 40,560 199
2025/03/12 40,260 40,450 39,750 40,310 182
2025/03/11 39,580 39,820 39,450 39,820 502
2025/03/10 40,150 40,150 39,970 40,090 320
2025/03/07 40,300 40,480 39,950 40,050 297
2025/03/06 40,530 40,690 40,520 40,560 191
2025/03/05 40,690 40,800 40,620 40,650 234
2025/03/04 40,370 40,370 40,070 40,170 373
2025/03/03 40,350 40,370 40,100 40,210 393
2025/02/28 40,350 40,370 39,920 40,090 622
2025/02/27 40,540 40,610 40,300 40,350 491
2025/02/26 40,590 40,740 40,500 40,610 589
2025/02/25 41,260 41,390 41,000 41,050 501
2025/02/21 41,010 41,440 41,000 41,110 317
2025/02/20 41,420 41,490 41,170 41,220 886
2025/02/19 41,610 41,750 41,470 41,490 215
2025/02/18 40,920 41,360 40,900 41,250 482
2025/02/17 40,860 41,520 40,850 40,900 1,818
2025/02/14 41,880 42,940 41,630 41,790 728
2025/02/13 41,770 42,080 41,500 41,970 1,300
2025/02/12 41,340 41,590 41,240 41,420 954
2025/02/10 40,800 40,920 40,580 40,920 478
2025/02/07 40,700 40,700 40,270 40,560 727
2025/02/06 40,980 41,000 40,640 40,770 629
2025/02/05 40,970 40,970 40,710 40,890 507
2025/02/04 40,740 40,850 40,630 40,700 678
2025/02/03 40,500 40,590 40,230 40,400 1,364
2025/01/31 40,180 40,400 40,150 40,400 711
2025/01/30 39,980 39,980 39,760 39,850 364
2025/01/29 40,110 40,220 39,890 39,990 212
2025/01/28 39,640 39,860 39,600 39,860 386
2025/01/27 40,190 40,280 40,000 40,030 733
2025/01/24 39,680 40,340 39,680 40,200 1,111
2025/01/23 39,990 40,270 39,990 40,220 1,589
2025/01/22 39,580 40,010 39,580 39,980 876
2025/01/21 39,310 39,520 39,170 39,480 337
2025/01/20 39,450 39,610 39,180 39,440 243
2025/01/17 39,270 39,400 39,250 39,390 510
2025/01/16 39,960 39,960 39,100 39,240 1,064
2025/01/15 39,430 39,480 39,220 39,400 613
2025/01/14 39,600 39,600 39,140 39,140 3,431
2025/01/10 39,450 39,580 39,340 39,550 347
2025/01/09 39,320 39,340 39,070 39,110 516
2025/01/08 39,170 39,170 39,020 39,080 317
2025/01/07 38,790 39,020 38,790 38,930 186
2025/01/06 39,320 39,320 38,780 38,780 846

このページの先頭へ