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 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

このページの先頭へ