WisdomTree 銀上場投信(1673)の株価時系列情報
WisdomTree 銀上場投信(1673)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 |
---|---|---|---|---|---|
2024/03/27 | 3,433 | 3,433 | 3,393 | 3,413 | 1,400 |
2024/03/26 | 3,429 | 3,440 | 3,429 | 3,435 | 4,690 |
2024/03/25 | 3,623 | 3,623 | 3,425 | 3,431 | 1,360 |
2024/03/22 | 3,481 | 3,481 | 3,408 | 3,421 | 4,220 |
2024/03/21 | 3,569 | 3,582 | 3,540 | 3,560 | 2,140 |
2024/03/19 | 3,427 | 3,468 | 3,427 | 3,460 | 570 |
2024/03/18 | 3,447 | 3,451 | 3,423 | 3,427 | 5,470 |
2024/03/15 | 3,399 | 3,439 | 3,395 | 3,439 | 1,150 |
2024/03/14 | 3,390 | 3,415 | 3,390 | 3,395 | 2,030 |
2024/03/13 | 3,308 | 3,308 | 3,270 | 3,281 | 520 |
2024/03/12 | 3,332 | 3,332 | 3,305 | 3,324 | 670 |
2024/03/11 | 3,298 | 3,309 | 3,278 | 3,281 | 1,020 |
2024/03/08 | 3,315 | 3,315 | 3,294 | 3,310 | 930 |
2024/03/07 | 3,321 | 3,328 | 3,290 | 3,290 | 1,770 |
2024/03/06 | 3,306 | 3,306 | 3,251 | 3,290 | 2,110 |
2024/03/05 | 3,300 | 3,310 | 3,273 | 3,301 | 9,500 |
2024/03/04 | 3,202 | 3,234 | 3,117 | 3,195 | 4,760 |
2024/03/01 | 3,104 | 3,160 | 3,104 | 3,155 | 780 |
2024/02/29 | 3,136 | 3,136 | 3,088 | 3,101 | 900 |
2024/02/28 | 3,137 | 3,137 | 3,109 | 3,112 | 170 |
2024/02/27 | 3,105 | 3,127 | 3,105 | 3,122 | 210 |
2024/02/26 | 3,186 | 3,186 | 3,139 | 3,147 | 1,440 |
2024/02/22 | 3,165 | 3,177 | 3,163 | 3,170 | 2,840 |
2024/02/21 | 3,168 | 3,180 | 3,165 | 3,180 | 360 |
2024/02/20 | 3,204 | 3,204 | 3,168 | 3,181 | 1,020 |
2024/02/19 | 3,229 | 3,237 | 3,183 | 3,191 | 1,710 |
2024/02/16 | 3,150 | 3,197 | 3,150 | 3,173 | 3,880 |
2024/02/15 | 3,075 | 3,127 | 3,075 | 3,098 | 480 |
2024/02/14 | 3,098 | 3,098 | 3,050 | 3,057 | 1,290 |
2024/02/13 | 3,110 | 3,129 | 3,110 | 3,116 | 1,920 |
2024/02/09 | 3,100 | 3,120 | 3,099 | 3,110 | 2,280 |
2024/02/08 | 3,072 | 3,090 | 3,026 | 3,033 | 810 |
2024/02/07 | 3,073 | 3,073 | 3,050 | 3,072 | 1,200 |
2024/02/06 | 3,072 | 3,094 | 3,053 | 3,094 | 3,450 |
2024/02/05 | 3,116 | 3,116 | 3,080 | 3,085 | 1,120 |
2024/02/02 | 3,146 | 3,146 | 3,106 | 3,138 | 1,030 |
2024/02/01 | 3,123 | 3,123 | 3,095 | 3,105 | 1,530 |
2024/01/31 | 3,139 | 3,147 | 3,108 | 3,130 | 1,160 |
2024/01/30 | 3,133 | 3,150 | 3,133 | 3,140 | 590 |
2024/01/29 | 3,103 | 3,128 | 3,103 | 3,126 | 2,710 |
2024/01/26 | 3,108 | 3,120 | 3,108 | 3,120 | 430 |
2024/01/25 | 3,065 | 3,094 | 3,055 | 3,094 | 2,630 |
2024/01/24 | 3,057 | 3,066 | 3,050 | 3,050 | 1,140 |
2024/01/23 | 3,060 | 3,084 | 3,012 | 3,069 | 2,810 |
2024/01/22 | 3,115 | 3,115 | 3,069 | 3,075 | 1,400 |
2024/01/19 | 3,075 | 3,131 | 3,047 | 3,101 | 3,500 |
2024/01/18 | 3,129 | 3,129 | 3,075 | 3,075 | 1,380 |
2024/01/17 | 3,100 | 3,110 | 3,092 | 3,099 | 1,090 |
2024/01/16 | 3,107 | 3,114 | 3,103 | 3,103 | 1,080 |
2024/01/15 | 3,090 | 3,134 | 3,090 | 3,117 | 7,010 |
2024/01/12 | 3,060 | 3,069 | 3,050 | 3,066 | 2,430 |
2024/01/11 | 3,051 | 3,094 | 3,051 | 3,074 | 380 |
2024/01/10 | 3,038 | 3,082 | 3,038 | 3,050 | 770 |
2024/01/09 | 3,094 | 3,094 | 3,054 | 3,060 | 1,070 |
2024/01/05 | 3,051 | 3,112 | 3,051 | 3,081 | 3,450 |
2024/01/04 | 3,055 | 3,055 | 3,002 | 3,047 | 3,710 |
2023/12/29 | 3,133 | 3,133 | 3,100 | 3,101 | 1,580 |
2023/12/28 | 3,158 | 3,184 | 3,158 | 3,184 | 280 |
2023/12/27 | 3,155 | 3,212 | 3,155 | 3,181 | 8,010 |
2023/12/26 | 3,180 | 3,198 | 3,153 | 3,193 | 1,180 |
2023/12/25 | 3,200 | 3,200 | 3,153 | 3,160 | 580 |
2023/12/22 | 3,212 | 3,212 | 3,191 | 3,191 | 1,360 |
2023/12/21 | 3,194 | 3,209 | 3,191 | 3,198 | 460 |
2023/12/20 | 3,211 | 3,211 | 3,186 | 3,196 | 650 |
2023/12/19 | 3,140 | 3,161 | 3,123 | 3,154 | 630 |
2023/12/18 | 3,124 | 3,152 | 3,115 | 3,142 | 2,350 |
2023/12/15 | 3,171 | 3,171 | 3,147 | 3,155 | 1,190 |
2023/12/14 | 3,162 | 3,172 | 3,094 | 3,119 | 2,750 |
2023/12/13 | 3,062 | 3,062 | 3,012 | 3,046 | 2,250 |
2023/12/12 | 3,099 | 3,099 | 3,066 | 3,066 | 880 |
2023/12/11 | 3,109 | 3,183 | 3,076 | 3,113 | 2,270 |
2023/12/08 | 3,186 | 3,257 | 3,140 | 3,166 | 1,870 |
2023/12/07 | 3,255 | 3,262 | 3,218 | 3,218 | 1,980 |
2023/12/06 | 3,307 | 3,307 | 3,279 | 3,295 | 880 |
2023/12/05 | 3,346 | 3,346 | 3,324 | 3,324 | 1,750 |
2023/12/04 | 3,451 | 3,475 | 3,430 | 3,450 | 1,560 |
2023/12/01 | 3,389 | 3,461 | 3,389 | 3,451 | 980 |
2023/11/30 | 3,413 | 3,413 | 3,380 | 3,389 | 1,520 |
2023/11/29 | 3,393 | 3,406 | 3,385 | 3,392 | 1,480 |
2023/11/28 | 3,391 | 3,391 | 3,339 | 3,356 | 2,800 |
2023/11/27 | 3,384 | 3,416 | 3,347 | 3,391 | 3,640 |
2023/11/24 | 3,260 | 3,269 | 3,258 | 3,262 | 70 |
2023/11/22 | 3,244 | 3,258 | 3,227 | 3,258 | 920 |
2023/11/21 | 3,245 | 3,251 | 3,207 | 3,236 | 650 |
2023/11/20 | 3,271 | 3,293 | 3,252 | 3,252 | 2,380 |
2023/11/17 | 3,281 | 3,317 | 3,281 | 3,305 | 1,580 |
2023/11/16 | 3,256 | 3,272 | 3,250 | 3,265 | 1,020 |
2023/11/15 | 3,204 | 3,211 | 3,190 | 3,211 | 1,300 |
2023/11/14 | 3,147 | 3,150 | 3,111 | 3,133 | 1,040 |
2023/11/13 | 3,118 | 3,118 | 3,083 | 3,085 | 780 |
2023/11/10 | 3,131 | 3,168 | 3,131 | 3,168 | 930 |
2023/11/09 | 3,142 | 3,150 | 3,138 | 3,138 | 220 |
2023/11/08 | 3,152 | 3,166 | 3,118 | 3,138 | 740 |
2023/11/07 | 3,186 | 3,186 | 3,186 | 3,186 | 100 |
2023/11/06 | 3,200 | 3,224 | 3,170 | 3,188 | 1,780 |
2023/11/02 | 3,187 | 3,222 | 3,172 | 3,192 | 1,080 |
2023/11/01 | 3,180 | 3,191 | 3,149 | 3,149 | 810 |
2023/10/31 | 3,200 | 3,210 | 3,200 | 3,210 | 430 |
2023/10/30 | 3,192 | 3,208 | 3,184 | 3,187 | 1,140 |
2023/10/27 | 3,175 | 3,175 | 3,139 | 3,172 | 630 |
2023/10/26 | 3,167 | 3,199 | 3,160 | 3,199 | 490 |
2023/10/25 | 3,189 | 3,189 | 3,141 | 3,167 | 580 |
2023/10/24 | 3,199 | 3,199 | 3,151 | 3,191 | 730 |
2023/10/23 | 3,195 | 3,231 | 3,178 | 3,215 | 1,690 |
2023/10/20 | 3,181 | 3,192 | 3,161 | 3,168 | 1,360 |
2023/10/19 | 3,188 | 3,188 | 3,140 | 3,157 | 770 |
2023/10/18 | 3,159 | 3,193 | 3,150 | 3,192 | 950 |
2023/10/17 | 3,120 | 3,120 | 3,094 | 3,099 | 230 |
2023/10/16 | 3,109 | 3,126 | 3,109 | 3,119 | 1,200 |
2023/10/13 | 3,040 | 3,058 | 3,001 | 3,057 | 600 |
2023/10/12 | 3,055 | 3,058 | 3,039 | 3,058 | 390 |
2023/10/11 | 3,017 | 3,017 | 2,993 | 3,014 | 200 |
2023/10/10 | 3,025 | 3,025 | 2,985 | 2,986 | 1,050 |
2023/10/06 | 2,897 | 2,898 | 2,882 | 2,888 | 300 |
2023/10/05 | 2,884 | 2,947 | 2,884 | 2,947 | 260 |
2023/10/04 | 2,918 | 2,950 | 2,891 | 2,895 | 1,430 |
2023/10/03 | 2,899 | 2,915 | 2,852 | 2,915 | 3,940 |
2023/10/02 | 3,074 | 3,074 | 3,010 | 3,045 | 2,740 |
2023/09/29 | 3,110 | 3,158 | 3,110 | 3,155 | 1,410 |
2023/09/28 | 3,119 | 3,121 | 3,096 | 3,101 | 590 |
2023/09/27 | 3,147 | 3,147 | 3,122 | 3,131 | 300 |
2023/09/26 | 3,165 | 3,177 | 3,127 | 3,155 | 610 |
2023/09/25 | 3,250 | 3,250 | 3,205 | 3,214 | 1,050 |
2023/09/22 | 3,188 | 3,224 | 3,185 | 3,224 | 1,550 |
2023/09/21 | 3,155 | 3,181 | 3,155 | 3,167 | 660 |
2023/09/20 | 3,174 | 3,174 | 3,150 | 3,154 | 230 |
2023/09/19 | 3,154 | 3,183 | 3,154 | 3,162 | 2,530 |
2023/09/15 | 3,096 | 3,136 | 3,083 | 3,123 | 1,180 |
2023/09/14 | 3,102 | 3,113 | 3,080 | 3,080 | 910 |
2023/09/13 | 3,124 | 3,155 | 3,104 | 3,104 | 930 |
2023/09/12 | 3,117 | 3,140 | 3,117 | 3,138 | 1,270 |
2023/09/11 | 3,119 | 3,120 | 3,113 | 3,120 | 310 |
2023/09/08 | 3,139 | 3,139 | 3,123 | 3,137 | 280 |
2023/09/07 | 3,170 | 3,170 | 3,128 | 3,168 | 1,630 |
2023/09/06 | 3,209 | 3,211 | 3,200 | 3,202 | 290 |
2023/09/05 | 3,236 | 3,236 | 3,233 | 3,234 | 150 |
2023/09/04 | 3,257 | 3,272 | 3,245 | 3,252 | 920 |
2023/09/01 | 3,277 | 3,294 | 3,277 | 3,280 | 200 |
2023/08/31 | 3,323 | 3,323 | 3,300 | 3,300 | 420 |
2023/08/30 | 3,305 | 3,339 | 3,305 | 3,323 | 1,020 |
2023/08/29 | 3,263 | 3,291 | 3,263 | 3,290 | 480 |
2023/08/28 | 3,255 | 3,283 | 3,255 | 3,276 | 390 |
2023/08/25 | 3,240 | 3,261 | 3,236 | 3,236 | 510 |
2023/08/24 | 3,227 | 3,254 | 3,223 | 3,234 | 3,450 |
2023/08/23 | 3,148 | 3,169 | 3,147 | 3,169 | 800 |
2023/08/22 | 3,133 | 3,151 | 3,127 | 3,129 | 790 |
2023/08/21 | 3,063 | 3,101 | 3,053 | 3,099 | 350 |
2023/08/18 | 3,050 | 3,088 | 3,050 | 3,058 | 870 |
2023/08/17 | 3,031 | 3,031 | 3,024 | 3,029 | 60 |
2023/08/16 | 3,044 | 3,045 | 3,030 | 3,041 | 610 |
2023/08/15 | 3,038 | 3,044 | 3,028 | 3,044 | 300 |
2023/08/14 | 3,058 | 3,058 | 3,019 | 3,034 | 460 |
2023/08/10 | 3,020 | 3,029 | 3,011 | 3,013 | 430 |
2023/08/09 | 3,030 | 3,047 | 3,007 | 3,029 | 580 |
2023/08/08 | 3,067 | 3,081 | 3,038 | 3,060 | 1,410 |
2023/08/07 | 3,085 | 3,090 | 3,080 | 3,080 | 550 |
2023/08/04 | 3,130 | 3,130 | 3,093 | 3,093 | 1,630 |
2023/08/03 | 3,165 | 3,165 | 3,133 | 3,133 | 570 |
2023/08/02 | 3,241 | 3,241 | 3,210 | 3,210 | 280 |
2023/08/01 | 3,230 | 3,250 | 3,230 | 3,245 | 550 |
2023/07/31 | 3,171 | 3,180 | 3,160 | 3,160 | 650 |
2023/07/28 | 3,152 | 3,198 | 2,974 | 3,101 | 2,840 |
2023/07/27 | 3,230 | 3,234 | 3,226 | 3,233 | 980 |
2023/07/26 | 3,210 | 3,228 | 3,199 | 3,206 | 1,040 |
2023/07/25 | 3,162 | 3,210 | 3,162 | 3,210 | 880 |
2023/07/24 | 3,214 | 3,219 | 3,212 | 3,212 | 220 |
2023/07/21 | 3,221 | 3,221 | 3,189 | 3,211 | 850 |
2023/07/20 | 3,249 | 3,256 | 3,232 | 3,239 | 780 |
2023/07/19 | 3,192 | 3,220 | 3,192 | 3,220 | 1,210 |
2023/07/18 | 3,162 | 3,205 | 3,162 | 3,180 | 660 |
2023/07/14 | 3,165 | 3,173 | 3,135 | 3,155 | 710 |
2023/07/13 | 3,075 | 3,100 | 3,073 | 3,099 | 1,450 |
2023/07/12 | 3,016 | 3,016 | 2,972 | 3,015 | 140 |
2023/07/11 | 3,045 | 3,046 | 3,017 | 3,017 | 780 |
2023/07/10 | 3,051 | 3,051 | 3,014 | 3,029 | 230 |
2023/07/07 | 3,045 | 3,045 | 3,001 | 3,001 | 940 |
2023/07/06 | 3,081 | 3,095 | 3,079 | 3,079 | 580 |
2023/07/05 | 3,065 | 3,065 | 3,062 | 3,065 | 120 |
2023/07/04 | 3,059 | 3,059 | 3,059 | 3,059 | 10 |
2023/07/03 | 3,025 | 3,067 | 3,020 | 3,052 | 1,870 |
2023/06/30 | 3,003 | 3,028 | 3,003 | 3,028 | 790 |
2023/06/29 | 3,034 | 3,036 | 3,010 | 3,029 | 540 |
2023/06/28 | 3,032 | 3,048 | 3,025 | 3,047 | 250 |
2023/06/27 | 3,029 | 3,045 | 3,029 | 3,045 | 1,030 |
2023/06/26 | 3,000 | 3,042 | 2,984 | 3,010 | 1,390 |
2023/06/23 | 2,934 | 2,952 | 2,930 | 2,952 | 1,770 |
2023/06/22 | 3,000 | 3,001 | 2,953 | 2,960 | 1,490 |
2023/06/21 | 3,032 | 3,053 | 3,016 | 3,020 | 1,120 |
2023/06/20 | 3,230 | 3,230 | 3,129 | 3,139 | 1,020 |
2023/06/19 | 3,090 | 3,167 | 2,950 | 3,160 | 4,650 |
2023/06/16 | 3,118 | 3,118 | 3,081 | 3,094 | 740 |
2023/06/15 | 3,088 | 3,090 | 3,034 | 3,062 | 2,130 |
2023/06/14 | 3,078 | 3,096 | 2,851 | 3,096 | 2,700 |
2023/06/13 | 3,108 | 3,108 | 3,094 | 3,094 | 40 |
2023/06/12 | 3,139 | 3,157 | 3,108 | 3,108 | 1,150 |
2023/06/09 | 3,108 | 3,130 | 3,108 | 3,130 | 2,340 |
2023/06/08 | 3,035 | 3,046 | 3,031 | 3,046 | 330 |
2023/06/07 | 3,035 | 3,041 | 3,007 | 3,035 | 1,050 |
2023/06/06 | 3,049 | 3,050 | 3,031 | 3,050 | 490 |
2023/06/05 | 3,050 | 3,075 | 3,049 | 3,051 | 560 |