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
2011/12/30 2,110 2,115 2,080 2,080 2,530
2011/12/29 2,078 2,078 2,040 2,043 2,700
2011/12/28 2,250 2,250 2,250 2,250 10
2011/12/27 2,205 2,250 2,200 2,200 510
2011/12/26 2,205 2,205 2,205 2,205 500
2011/12/21 2,268 2,268 2,260 2,260 560
2011/12/20 2,181 2,188 2,181 2,188 590
2011/12/19 2,225 2,225 2,200 2,200 620
2011/12/16 2,240 2,275 2,225 2,250 540
2011/12/15 2,214 2,265 2,175 2,175 2,180
2011/12/14 2,349 2,380 2,349 2,380 70
2011/12/13 2,391 2,391 2,340 2,388 360
2011/12/12 2,450 2,450 2,400 2,403 120
2011/12/09 2,420 2,420 2,390 2,415 170
2011/12/08 2,485 2,485 2,485 2,485 10
2011/12/06 2,468 2,468 2,468 2,468 10
2011/12/05 2,517 2,517 2,490 2,500 570
2011/12/02 2,490 2,500 2,483 2,487 360
2011/12/01 2,492 2,492 2,472 2,480 390
2011/11/30 2,435 2,435 2,435 2,435 20
2011/11/29 2,450 2,450 2,425 2,433 310
2011/11/28 2,377 2,430 2,377 2,412 740
2011/11/25 0 0 0 2,427 0
2011/11/24 2,348 2,427 2,348 2,427 580
2011/11/22 2,376 2,410 2,358 2,410 1,120
2011/11/21 2,415 2,445 2,415 2,445 530
2011/11/18 2,401 2,415 2,349 2,415 2,870
2011/11/17 2,555 2,562 2,545 2,562 280
2011/11/16 2,590 2,590 2,578 2,578 700
2011/11/15 2,550 2,615 2,550 2,615 60
2011/11/14 2,631 2,631 2,620 2,628 90
2011/11/11 2,587 2,587 2,575 2,575 190
2011/11/10 2,603 2,603 2,580 2,580 520
2011/11/09 2,665 2,671 2,650 2,650 330
2011/11/08 2,660 2,669 2,650 2,660 260
2011/11/07 2,611 2,639 2,611 2,639 60
2011/11/04 2,624 2,650 2,615 2,650 1,600
2011/11/02 2,536 2,559 2,536 2,559 480
2011/11/01 2,621 2,636 2,620 2,636 1,330
2011/10/31 2,632 2,732 2,632 2,720 600
2011/10/28 2,607 2,630 2,607 2,625 1,320
2011/10/27 2,500 2,510 2,500 2,502 1,090
2011/10/26 2,461 2,487 2,440 2,487 1,150
2011/10/25 2,359 2,375 2,359 2,375 860
2011/10/24 2,348 2,375 2,348 2,365 310
2011/10/21 2,276 2,300 2,276 2,298 790
2011/10/20 2,353 2,353 2,305 2,305 230
2011/10/19 2,405 2,405 2,400 2,400 90
2011/10/18 2,400 2,400 2,388 2,391 140
2011/10/17 2,426 2,426 2,426 2,426 380
2011/10/14 2,387 2,390 2,365 2,390 150
2011/10/13 2,458 2,483 2,450 2,450 1,900
2011/10/12 2,400 2,418 2,400 2,400 750
2011/10/11 2,425 2,435 2,414 2,425 1,450
2011/10/07 2,350 2,438 2,350 2,432 1,310
2011/10/06 2,251 2,300 2,251 2,300 200
2011/10/05 2,260 2,275 2,250 2,259 560
2011/10/04 2,281 2,340 2,281 2,340 690
2011/10/03 2,290 2,300 2,265 2,298 1,180
2011/09/30 2,319 2,330 2,300 2,300 2,020
2011/09/29 2,270 2,286 2,194 2,285 2,650
2011/09/28 2,373 2,390 2,320 2,320 2,250
2011/09/27 2,281 2,370 2,280 2,370 5,530
2011/09/26 2,287 2,329 1,970 1,970 12,320
2011/09/22 2,987 2,988 2,961 2,986 210
2011/09/21 2,980 3,010 2,980 3,010 3,080
2011/09/20 2,966 2,976 2,950 2,950 640
2011/09/16 2,990 2,990 2,970 2,974 3,830
2011/09/15 3,055 3,055 3,015 3,045 310
2011/09/14 3,105 3,110 3,105 3,110 110
2011/09/13 3,080 3,080 3,075 3,075 330
2011/09/12 3,135 3,140 3,115 3,130 810
2011/09/09 3,205 3,225 3,195 3,220 1,200
2011/09/08 3,125 3,175 3,125 3,150 540
2011/09/07 3,210 3,210 3,120 3,120 5,380
2011/09/06 3,280 3,280 3,225 3,250 7,350
2011/09/05 3,245 3,265 3,230 3,235 1,310
2011/09/02 3,140 3,140 3,125 3,130 130
2011/09/01 3,145 3,145 3,120 3,120 740
2011/08/31 3,130 3,130 3,095 3,110 930
2011/08/30 3,070 3,080 3,055 3,060 260
2011/08/29 3,100 3,100 3,100 3,100 10
2011/08/26 3,110 3,115 3,065 3,065 1,050
2011/08/25 2,995 3,025 2,974 2,998 2,150
2011/08/24 3,170 3,180 3,135 3,135 4,240
2011/08/23 3,295 3,310 3,255 3,295 2,900
2011/08/22 3,295 3,315 3,250 3,295 12,130
2011/08/19 3,055 3,070 3,040 3,070 3,290
2011/08/18 3,025 3,025 3,015 3,025 1,790
2011/08/17 3,010 3,015 2,999 3,015 70
2011/08/16 2,992 2,992 2,992 2,992 140
2011/08/15 2,943 2,943 2,930 2,935 550
2011/08/12 2,927 2,935 2,915 2,915 1,180
2011/08/11 2,974 2,990 2,921 2,921 2,560
2011/08/10 2,899 2,906 2,854 2,860 1,170
2011/08/09 2,993 2,997 2,940 2,940 2,630
2011/08/08 2,997 3,080 2,997 3,040 2,410
2011/08/05 3,015 3,110 2,994 3,030 15,070
2011/08/04 3,135 3,255 3,135 3,235 11,610
2011/08/03 3,050 3,095 3,050 3,095 1,940
2011/08/02 2,997 3,020 2,965 3,020 470
2011/08/01 3,020 3,020 2,995 3,010 5,540
2011/07/29 3,045 3,045 3,000 3,005 930
2011/07/28 3,070 3,100 3,070 3,095 530
2011/07/27 3,130 3,135 3,110 3,135 1,510
2011/07/26 3,085 3,105 3,085 3,100 380
2011/07/25 3,120 3,130 3,095 3,130 1,890
2011/07/22 3,040 3,040 3,005 3,005 1,880
2011/07/21 3,090 3,100 3,080 3,100 860
2011/07/20 3,055 3,060 3,030 3,035 570
2011/07/19 3,115 3,140 3,115 3,135 3,570
2011/07/15 2,960 3,000 2,960 3,000 2,280
2011/07/14 2,945 2,990 2,939 2,990 4,520
2011/07/13 2,830 2,830 2,810 2,825 280
2011/07/12 2,805 2,825 2,805 2,819 1,480
2011/07/11 2,908 2,908 2,886 2,900 710
2011/07/08 2,900 2,914 2,895 2,910 1,050
2011/07/07 2,855 2,880 2,850 2,880 1,710
2011/07/06 2,783 2,834 2,783 2,829 1,420
2011/07/05 2,706 2,730 2,700 2,705 1,410
2011/07/04 2,710 2,710 2,675 2,675 560
2011/07/01 2,760 2,760 2,725 2,740 6,090
2011/06/30 2,750 2,770 2,750 2,770 370
2011/06/29 2,700 2,702 2,680 2,702 850
2011/06/28 2,669 2,679 2,669 2,670 3,280
2011/06/27 2,700 2,705 2,670 2,675 5,180
2011/06/24 2,800 2,800 2,775 2,775 600
2011/06/23 2,865 2,865 2,851 2,865 1,430
2011/06/22 2,875 2,875 2,865 2,865 70
2011/06/21 2,825 2,830 2,825 2,829 1,020
2011/06/20 2,825 2,834 2,815 2,815 220
2011/06/17 2,820 2,820 2,795 2,795 130
2011/06/16 2,817 2,825 2,810 2,810 680
2011/06/15 2,792 2,810 2,792 2,801 640
2011/06/14 2,760 2,764 2,700 2,760 2,200
2011/06/13 2,895 2,895 2,830 2,830 3,740
2011/06/10 2,960 2,975 2,940 2,945 720
2011/06/09 2,885 2,890 2,880 2,885 990
2011/06/08 2,930 2,930 2,885 2,900 360
2011/06/07 2,885 2,900 2,885 2,899 80
2011/06/06 2,879 2,910 2,870 2,895 3,350
2011/06/03 2,895 2,895 2,845 2,850 5,340
2011/06/02 2,955 2,965 2,945 2,945 610
2011/06/01 3,065 3,065 3,030 3,030 2,790
2011/05/31 3,030 3,050 3,030 3,050 1,170
2011/05/30 3,045 3,045 3,000 3,010 2,120
2011/05/27 3,040 3,040 2,985 3,000 3,060
2011/05/26 3,045 3,120 3,040 3,110 9,280
2011/05/25 2,948 2,950 2,923 2,923 9,600
2011/05/24 2,815 2,839 2,815 2,830 1,680
2011/05/23 2,847 2,848 2,787 2,800 4,160
2011/05/20 2,830 2,830 2,815 2,830 270
2011/05/19 2,822 2,868 2,822 2,844 2,700
2011/05/18 2,723 2,743 2,718 2,736 2,780
2011/05/17 2,700 2,718 2,692 2,700 1,440
2011/05/16 2,779 2,804 2,747 2,750 2,820
2011/05/13 2,870 2,870 2,711 2,765 3,570
2011/05/12 2,860 2,900 2,770 2,770 12,160
2011/05/11 3,070 3,140 3,060 3,115 3,560
2011/05/10 3,005 3,050 2,965 2,995 7,050
2011/05/09 2,836 2,890 2,825 2,855 12,060
2011/05/06 2,893 2,893 2,750 2,790 25,980
2011/05/02 3,730 3,730 3,525 3,610 10,420
2011/04/28 3,900 3,915 3,855 3,875 6,210
2011/04/27 3,665 3,805 3,660 3,680 2,920
2011/04/26 3,750 3,750 3,580 3,655 14,520
2011/04/25 3,815 4,000 3,815 3,955 9,250
2011/04/22 3,800 3,800 3,630 3,765 3,990
2011/04/21 3,665 3,730 3,665 3,715 4,110
2011/04/20 3,555 3,620 3,555 3,615 6,990
2011/04/19 3,495 3,510 3,485 3,485 2,280
2011/04/18 3,510 3,550 3,505 3,505 4,830
2011/04/15 3,485 3,485 3,435 3,440 1,700
2011/04/14 3,365 3,375 3,320 3,375 3,060
2011/04/13 3,275 3,350 3,275 3,350 2,660
2011/04/12 3,350 3,350 3,285 3,320 7,050
2011/04/11 3,425 3,480 3,425 3,475 6,530
2011/04/08 3,300 3,350 3,295 3,350 1,160
2011/04/07 3,320 3,320 3,290 3,305 8,990
2011/04/06 3,275 3,310 3,270 3,305 4,630
2011/04/05 3,230 3,235 3,185 3,225 2,510
2011/04/04 3,165 3,170 3,150 3,160 3,120
2011/04/01 3,080 3,100 3,075 3,100 4,200
2011/03/31 3,060 3,065 3,055 3,060 1,830
2011/03/30 2,990 3,020 2,990 3,020 3,070
2011/03/29 2,970 2,970 2,951 2,960 2,180
2011/03/28 2,986 3,005 2,970 2,976 1,160
2011/03/25 2,979 2,980 2,977 2,980 1,530
2011/03/24 2,953 2,975 2,953 2,974 1,660
2011/03/23 2,875 3,100 2,858 2,880 2,220
2011/03/22 2,894 2,894 2,864 2,875 1,630
2011/03/18 2,650 2,820 2,650 2,804 830
2011/03/17 2,650 2,700 2,600 2,650 760
2011/03/16 2,701 2,750 2,610 2,720 6,400
2011/03/15 2,831 2,888 2,775 2,794 6,060
2011/03/14 2,880 2,930 2,857 2,881 8,080
2011/03/11 2,878 2,891 2,851 2,857 5,090
2011/03/10 2,939 2,947 2,914 2,947 9,870
2011/03/09 2,910 2,937 2,910 2,926 4,740
2011/03/08 2,910 2,910 2,890 2,890 18,870
2011/03/07 2,890 2,940 2,890 2,933 16,590
2011/03/04 2,751 2,794 2,751 2,794 4,910
2011/03/03 2,780 2,807 2,775 2,795 2,480
2011/03/02 2,780 2,798 2,774 2,775 4,190
2011/03/01 2,730 2,739 2,709 2,739 3,190
2011/02/28 2,695 2,745 2,688 2,700 9,460
2011/02/25 2,623 2,652 2,600 2,649 7,630
2011/02/24 2,731 2,735 2,700 2,712 7,930
2011/02/23 2,750 2,755 2,665 2,670 16,880
2011/02/22 2,780 2,798 2,739 2,739 8,360
2011/02/21 2,664 2,712 2,664 2,690 3,610
2011/02/18 2,550 2,600 2,550 2,591 3,900
2011/02/17 2,507 2,529 2,507 2,529 1,650
2011/02/16 2,520 2,530 2,490 2,523 1,160
2011/02/15 2,480 2,517 2,480 2,514 1,030
2011/02/14 2,439 2,442 2,439 2,442 1,410
2011/02/10 2,441 2,445 2,439 2,439 1,550
2011/02/09 2,440 2,447 2,431 2,431 5,000
2011/02/08 2,383 2,383 2,372 2,372 590
2011/02/07 2,318 2,359 2,318 2,355 3,070
2011/02/04 2,281 2,318 2,276 2,318 470
2011/02/03 2,325 2,325 2,237 2,250 780
2011/02/02 2,307 2,307 2,279 2,285 1,980
2011/02/01 2,267 2,269 2,257 2,257 750
2011/01/31 2,251 2,310 2,229 2,230 1,240
2011/01/28 2,200 2,200 2,126 2,151 1,860
2011/01/27 2,226 2,246 2,226 2,246 810
2011/01/26 2,156 2,190 2,156 2,185 860
2011/01/25 2,250 2,250 2,150 2,155 3,750
2011/01/24 2,230 2,295 2,230 2,245 1,200
2011/01/21 2,250 2,348 2,248 2,248 1,260
2011/01/20 2,348 2,348 2,310 2,312 1,400
2011/01/19 2,333 2,360 2,333 2,348 2,120
2011/01/18 2,305 2,305 2,285 2,303 3,280
2011/01/17 2,334 2,334 2,320 2,320 2,210
2011/01/14 2,344 2,350 2,336 2,344 1,880
2011/01/13 2,430 2,430 2,415 2,415 120
2011/01/12 2,413 2,430 2,413 2,422 4,620
2011/01/11 2,360 2,378 2,360 2,378 1,480
2011/01/07 2,380 2,380 2,363 2,375 1,850
2011/01/06 2,400 2,413 2,400 2,405 1,530
2011/01/05 2,409 2,409 2,386 2,387 7,960
2011/01/04 2,516 2,516 2,464 2,489 1,120

このページの先頭へ