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
2026/06/16 10,205 10,210 10,070 10,130 4,430
2026/06/15 10,215 10,285 10,175 10,240 8,270
2026/06/12 9,830 9,874 9,688 9,725 6,540
2026/06/11 9,095 9,397 9,055 9,300 13,980
2026/06/10 9,490 9,499 9,250 9,481 16,220
2026/06/09 9,885 9,985 9,829 9,976 8,930
2026/06/08 9,989 10,050 9,652 9,830 18,070
2026/06/05 10,755 10,755 10,400 10,485 7,260
2026/06/04 10,585 10,900 10,580 10,655 3,210
2026/06/03 10,885 10,950 10,755 10,825 25,560
2026/06/02 10,895 11,145 10,850 11,110 13,260
2026/06/01 10,940 10,985 10,825 10,975 10,130
2026/05/29 10,895 11,100 10,895 10,980 7,350
2026/05/28 10,785 10,825 10,435 10,595 9,840
2026/05/27 11,190 11,230 10,895 10,895 7,570
2026/05/26 11,225 11,235 10,950 11,095 4,690
2026/05/25 11,295 11,370 11,170 11,215 5,260
2026/05/22 11,060 11,155 10,970 11,080 10,120
2026/05/21 10,990 11,105 10,850 10,850 9,540
2026/05/20 10,745 10,830 10,620 10,830 8,570
2026/05/19 11,390 11,415 10,985 11,060 7,910
2026/05/18 11,095 11,105 10,680 10,920 14,850
2026/05/15 12,050 12,075 11,220 11,315 23,120
2026/05/14 12,540 12,630 12,345 12,485 14,110
2026/05/13 12,430 12,550 12,280 12,410 12,280
2026/05/12 12,380 12,415 12,110 12,165 26,180
2026/05/11 11,435 11,570 11,390 11,480 12,790
2026/05/08 11,225 11,475 11,205 11,475 9,080
2026/05/07 11,030 11,135 10,955 11,135 9,610
2026/05/01 10,620 10,675 10,540 10,545 3,860
2026/04/30 10,470 10,600 10,470 10,570 6,520
2026/04/28 11,015 11,050 10,595 10,605 7,810
2026/04/27 10,850 11,050 10,850 10,995 17,120
2026/04/24 10,995 11,045 10,825 10,825 6,550
2026/04/23 11,250 11,375 10,990 11,060 7,170
2026/04/22 11,210 11,390 11,190 11,380 5,640
2026/04/21 11,555 11,595 11,355 11,355 7,560
2026/04/20 11,455 11,660 11,405 11,535 9,150
2026/04/17 11,450 11,500 11,270 11,435 8,810
2026/04/16 11,545 11,690 11,520 11,605 8,680
2026/04/15 11,535 11,685 11,440 11,450 15,050
2026/04/14 10,940 11,195 10,940 11,160 8,550
2026/04/13 10,720 10,915 10,715 10,835 5,500
2026/04/10 10,915 11,045 10,880 10,970 5,850
2026/04/09 10,645 10,735 10,560 10,700 8,650
2026/04/08 11,100 11,170 10,970 11,165 12,040
2026/04/07 10,560 10,645 10,460 10,500 13,210
2026/04/06 10,415 10,600 10,415 10,460 7,670
2026/04/03 10,160 10,515 10,160 10,515 6,120
2026/03/27 10,000 10,250 9,801 10,165 9,230
2026/03/26 10,265 10,500 10,045 10,140 9,040
2026/03/25 10,520 10,765 10,520 10,590 20,040
2026/03/24 9,935 9,965 9,556 9,943 16,500
2026/03/23 9,800 9,884 9,035 9,035 56,240
2026/03/19 11,010 11,145 10,700 10,700 24,290
2026/03/18 11,475 11,610 11,335 11,550 21,630
2026/03/17 11,715 11,960 11,600 11,755 16,010
2026/03/16 11,690 11,815 11,390 11,660 24,110
2026/03/13 12,170 12,400 11,990 11,990 8,470
2026/03/12 12,270 12,420 12,155 12,360 11,690
2026/03/11 12,720 12,845 12,575 12,645 13,740
2026/03/10 12,585 12,840 12,480 12,760 25,890
2026/03/09 11,850 12,260 11,530 12,215 20,990
2026/03/06 11,860 12,130 11,740 12,100 19,080
2026/03/05 11,935 12,180 11,510 11,740 17,880
2026/03/04 11,800 12,240 11,655 12,000 25,820
2026/03/03 12,885 13,090 12,160 12,355 70,860
2026/03/02 13,640 13,660 13,115 13,585 50,310
2026/02/27 12,515 12,850 12,455 12,835 18,970
2026/02/26 12,500 12,845 12,420 12,660 25,000
2026/02/25 12,370 12,925 12,335 12,790 41,290
2026/02/24 12,415 12,550 11,920 12,440 55,890
2026/02/20 11,040 11,170 10,960 11,170 32,650
2026/02/19 10,850 11,075 10,770 11,055 24,970
2026/02/18 10,040 10,660 10,005 10,590 34,210
2026/02/17 10,695 10,700 10,155 10,340 21,410
2026/02/16 10,580 10,800 10,420 10,560 29,070
2026/02/13 10,575 10,815 10,410 10,670 60,850
2026/02/12 11,535 11,740 11,350 11,695 50,570
2026/02/10 11,680 11,825 11,400 11,525 56,020
2026/02/09 11,475 11,745 11,300 11,660 119,860
2026/02/06 9,380 10,755 9,360 10,575 139,130
2026/02/05 12,805 12,945 10,570 11,320 177,910
2026/02/04 12,045 12,620 12,005 12,465 185,850
2026/02/03 11,820 12,205 11,595 12,045 155,090
2026/02/02 12,240 12,480 11,375 11,375 231,930
2026/01/30 16,465 16,685 15,070 15,375 166,250
2026/01/29 16,620 16,845 16,370 16,810 122,580
2026/01/28 16,415 16,680 15,590 16,220 185,670
2026/01/27 15,665 17,895 15,570 16,400 204,470
2026/01/26 14,850 16,065 14,850 16,065 145,040
2026/01/23 13,930 14,500 13,930 14,360 85,390
2026/01/22 13,205 13,645 13,155 13,630 55,240
2026/01/21 13,770 13,810 13,500 13,700 79,610
2026/01/20 13,585 13,660 13,400 13,610 51,290
2026/01/19 13,420 13,545 13,325 13,495 54,640
2026/01/16 13,210 13,305 13,000 13,150 45,940
2026/01/15 13,365 13,480 12,500 12,910 110,790
2026/01/14 12,770 13,300 12,755 13,150 87,070
2026/01/13 12,115 12,445 12,080 12,360 96,240
2026/01/09 10,960 11,105 10,820 11,075 27,290
2026/01/08 11,255 11,320 10,770 10,810 53,170
2026/01/07 11,800 11,830 11,175 11,280 64,610
2026/01/06 10,885 11,400 10,855 11,290 52,970
2026/01/05 10,565 10,955 10,565 10,815 103,980
2025/12/30 10,295 10,900 10,255 10,835 89,210
2025/12/29 12,500 12,535 10,780 11,110 157,660
2025/12/26 11,000 11,005 10,410 10,700 123,270
2025/12/25 10,860 12,000 10,550 11,000 60,030
2025/12/24 10,720 10,965 10,240 10,820 67,670
2025/12/23 9,980 10,105 9,877 9,970 68,740
2025/12/22 9,730 9,996 9,695 9,950 57,770
2025/12/19 9,407 9,430 9,210 9,430 47,880
2025/12/18 9,508 9,508 9,329 9,450 67,460
2025/12/17 8,960 9,447 8,960 9,381 56,740
2025/12/16 9,070 9,070 8,790 8,900 32,520
2025/12/15 8,940 8,950 8,805 8,948 35,560
2025/12/12 8,998 9,091 8,932 9,090 27,030
2025/12/11 8,880 8,948 8,755 8,824 40,840
2025/12/10 8,705 8,798 8,615 8,798 31,680
2025/12/09 8,279 8,313 8,208 8,255 9,110
2025/12/08 8,327 8,327 8,172 8,268 17,260
2025/12/05 8,043 8,278 8,012 8,248 19,640
2025/12/04 8,348 8,396 8,110 8,110 18,810
2025/12/03 8,250 8,390 8,201 8,272 26,710
2025/12/02 8,219 8,219 8,050 8,100 19,030
2025/12/01 8,209 8,248 8,028 8,100 37,960
2025/11/28 7,600 7,763 7,575 7,763 13,000
2025/11/27 7,538 7,627 7,519 7,547 16,830
2025/11/26 7,322 7,432 7,305 7,409 8,190
2025/11/25 7,350 7,406 7,276 7,375 15,020
2025/11/21 7,285 7,350 7,086 7,096 15,690
2025/11/20 7,449 7,449 7,292 7,364 17,930
2025/11/19 7,159 7,339 7,159 7,280 16,890
2025/11/18 7,003 7,119 6,990 7,045 20,270
2025/11/17 7,191 7,230 7,100 7,140 28,660
2025/11/14 7,421 7,550 7,418 7,430 25,230
2025/11/13 7,501 7,665 7,490 7,646 25,990
2025/11/12 7,327 7,340 7,182 7,255 27,180
2025/11/11 7,113 7,199 7,105 7,177 19,300
2025/11/10 6,820 6,972 6,798 6,962 10,770
2025/11/07 6,742 6,798 6,687 6,798 8,350
2025/11/06 6,758 6,799 6,708 6,799 5,340
2025/11/05 6,570 6,735 6,518 6,700 34,590
2025/11/04 6,920 6,920 6,670 6,670 20,190
2025/10/31 6,910 6,930 6,841 6,930 23,140
2025/10/30 6,650 6,689 6,594 6,676 16,410
2025/10/29 6,501 6,636 6,501 6,632 24,300
2025/10/28 6,577 6,577 6,430 6,430 44,350
2025/10/27 6,717 6,800 6,621 6,757 41,680
2025/10/24 6,826 6,833 6,718 6,731 20,220
2025/10/23 6,699 6,825 6,605 6,824 57,200
2025/10/22 6,601 6,850 6,542 6,850 70,280
2025/10/21 7,440 7,449 7,083 7,150 31,140
2025/10/20 7,499 7,590 7,050 7,140 88,210
2025/10/17 8,156 8,389 7,874 7,999 64,480
2025/10/16 7,498 7,750 7,380 7,706 40,330
2025/10/15 7,247 7,377 7,168 7,305 32,400
2025/10/14 7,371 7,457 7,031 7,097 52,420
2025/10/10 6,875 6,972 6,808 6,971 50,870
2025/10/09 6,849 6,913 6,818 6,904 24,590
2025/10/08 6,682 6,840 6,663 6,837 33,150
2025/10/07 6,685 6,694 6,650 6,687 16,010
2025/10/06 6,598 6,690 6,560 6,657 24,450
2025/10/03 6,350 6,400 6,300 6,374 17,040
2025/10/02 6,375 6,448 6,319 6,380 31,620
2025/10/01 6,449 6,450 6,290 6,311 35,940
2025/09/30 6,420 6,644 6,385 6,475 78,600
2025/09/29 6,377 6,681 6,298 6,565 63,680
2025/09/26 6,152 6,188 6,125 6,171 29,630
2025/09/25 6,030 6,030 5,961 5,993 16,040
2025/09/24 5,985 6,045 5,919 5,987 47,770
2025/09/22 5,878 5,972 5,850 5,932 30,620
2025/09/19 5,650 5,733 5,648 5,714 14,640
2025/09/18 5,644 5,663 5,573 5,575 21,300
2025/09/17 5,771 5,771 5,610 5,635 34,210
2025/09/16 5,780 5,817 5,725 5,755 24,620
2025/09/12 5,600 5,698 5,583 5,680 11,820
2025/09/11 5,564 5,566 5,544 5,560 6,040
2025/09/10 5,521 5,561 5,490 5,555 13,980
2025/09/09 5,581 5,595 5,555 5,555 14,650
2025/09/08 5,555 5,573 5,494 5,539 16,350
2025/09/05 5,540 5,550 5,517 5,535 4,890
2025/09/04 5,600 5,600 5,515 5,532 7,990
2025/09/03 5,547 5,699 5,528 5,545 21,200
2025/09/02 5,481 5,523 5,461 5,510 11,110
2025/09/01 5,352 5,460 5,344 5,451 18,740
2025/08/29 5,232 5,242 5,203 5,221 4,990
2025/08/28 5,205 5,222 5,200 5,222 2,880
2025/08/27 5,230 5,234 5,203 5,204 5,920
2025/08/26 5,192 5,250 5,178 5,237 2,950
2025/08/25 5,238 5,249 5,222 5,240 3,150
2025/08/22 5,149 5,200 5,149 5,164 2,920
2025/08/21 5,108 5,111 5,089 5,093 3,110
2025/08/20 5,051 5,051 5,011 5,011 4,300
2025/08/19 5,151 5,151 5,111 5,111 2,380
2025/08/18 5,101 5,146 5,090 5,139 2,490
2025/08/15 5,136 5,136 5,102 5,116 3,440
2025/08/14 5,187 5,190 5,134 5,148 4,780
2025/08/13 5,115 5,180 5,115 5,175 5,550

このページの先頭へ