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
2012/12/28 2,495 2,495 2,495 2,495 100
2012/12/27 2,453 2,453 2,453 2,453 500
2012/12/25 2,430 2,432 2,430 2,432 230
2012/12/21 2,374 2,430 2,374 2,430 320
2012/12/19 2,610 2,610 2,560 2,560 80
2012/12/14 2,650 2,651 2,650 2,651 340
2012/12/10 2,630 2,630 2,630 2,630 100
2012/12/04 2,692 2,692 2,692 2,692 50
2012/11/30 2,700 2,724 2,700 2,724 240
2012/11/27 2,708 2,713 2,660 2,660 370
2012/11/26 2,700 2,710 2,700 2,710 420
2012/11/22 2,540 2,540 2,540 2,540 10
2012/11/21 2,590 2,600 2,590 2,590 1,060
2012/11/20 2,600 2,600 2,530 2,530 430
2012/11/16 2,550 2,550 2,520 2,520 320
2012/11/14 2,450 2,475 2,450 2,475 1,240
2012/11/13 2,445 2,445 2,445 2,445 40
2012/11/12 2,595 2,595 2,495 2,495 150
2012/11/02 2,445 2,480 2,445 2,445 160
2012/11/01 2,495 2,495 2,495 2,495 250
2012/10/30 2,450 2,450 2,400 2,400 1,500
2012/10/26 2,450 2,450 2,450 2,450 330
2012/10/25 2,600 2,600 2,600 2,600 10
2012/10/24 2,500 2,500 2,500 2,500 100
2012/10/17 2,523 2,523 2,523 2,523 10
2012/10/09 2,573 2,573 2,573 2,573 80
2012/10/05 2,666 2,673 2,666 2,673 330
2012/10/04 2,630 2,650 2,630 2,650 650
2012/10/03 2,550 2,550 2,500 2,500 120
2012/10/01 2,570 2,600 2,570 2,600 240
2012/09/19 2,650 2,680 2,600 2,680 970
2012/09/18 2,629 2,629 2,594 2,600 70
2012/09/14 2,580 2,630 2,580 2,630 2,610
2012/09/13 2,519 2,519 2,519 2,519 20
2012/09/11 2,500 2,550 2,500 2,500 480
2012/09/07 2,500 2,500 2,450 2,477 620
2012/09/06 2,400 2,400 2,400 2,400 10
2012/09/04 2,450 2,450 2,436 2,436 360
2012/09/03 2,399 2,427 2,392 2,427 400
2012/08/31 2,250 2,250 2,250 2,250 40
2012/08/28 2,354 2,354 2,350 2,350 700
2012/08/27 2,370 2,390 2,370 2,390 540
2012/08/23 2,250 2,300 2,200 2,250 37,590
2012/08/22 2,248 2,254 2,159 2,250 37,590
2012/08/21 2,212 2,228 2,212 2,228 1,270
2012/08/20 2,167 2,170 2,167 2,170 30
2012/08/15 2,140 2,140 2,140 2,140 90
2012/08/10 2,150 2,150 2,150 2,150 10
2012/08/09 2,139 2,141 2,139 2,141 120
2012/08/03 2,075 2,077 2,075 2,077 120
2012/08/01 2,115 2,115 2,115 2,115 500
2012/07/30 2,113 2,113 2,113 2,113 500
2012/07/27 2,098 2,098 2,093 2,093 210
2012/07/25 2,037 2,037 2,037 2,037 720
2012/07/24 2,053 2,053 2,050 2,050 50
2012/07/23 2,089 2,089 2,071 2,071 90
2012/07/18 2,097 2,097 2,097 2,097 100
2012/07/12 2,098 2,102 2,098 2,102 20
2012/07/11 2,088 2,088 2,086 2,086 250
2012/07/10 2,125 2,125 2,125 2,125 10
2012/07/09 2,099 2,102 2,099 2,102 520
2012/07/04 2,199 2,199 2,199 2,199 300
2012/07/03 2,135 2,140 2,135 2,140 20
2012/07/02 2,093 2,135 2,093 2,123 190
2012/06/29 2,043 2,043 2,043 2,043 260
2012/06/28 2,081 2,081 2,081 2,081 170
2012/06/27 2,103 2,103 2,103 2,103 80
2012/06/25 2,089 2,092 2,089 2,092 240
2012/06/22 2,132 2,132 2,099 2,099 1,000
2012/06/20 2,182 2,182 2,182 2,182 30
2012/06/19 2,224 2,224 2,224 2,224 10
2012/06/14 2,219 2,219 2,219 2,219 2,400
2012/06/11 2,240 2,240 2,240 2,240 40
2012/06/07 2,237 2,270 2,237 2,270 260
2012/06/06 2,187 2,187 2,187 2,187 100
2012/06/05 2,167 2,172 2,163 2,170 550
2012/06/04 2,150 2,172 2,150 2,172 130
2012/06/01 2,128 2,128 2,120 2,120 510
2012/05/31 2,110 2,110 2,110 2,110 60
2012/05/28 2,106 2,106 2,106 2,106 300
2012/05/23 2,180 2,180 2,155 2,155 60
2012/05/18 2,184 2,184 2,147 2,147 20
2012/05/17 2,160 2,160 2,160 2,160 1,000
2012/05/16 2,171 2,171 2,153 2,153 490
2012/05/15 2,198 2,198 2,185 2,185 120
2012/05/14 2,235 2,252 2,235 2,252 260
2012/05/11 2,248 2,248 2,248 2,248 10
2012/05/10 2,280 2,280 2,280 2,280 10
2012/05/09 2,294 2,294 2,250 2,261 860
2012/05/08 2,329 2,329 2,329 2,329 500
2012/05/07 2,350 2,352 2,350 2,351 640
2012/05/01 2,414 2,415 2,399 2,399 1,120
2012/04/27 2,455 2,457 2,441 2,457 3,010
2012/04/26 2,440 2,445 2,422 2,422 1,840
2012/04/25 2,389 2,489 2,389 2,489 60
2012/04/24 2,442 2,442 2,439 2,439 210
2012/04/19 2,519 2,519 2,510 2,510 130
2012/04/18 2,504 2,504 2,504 2,504 10
2012/04/16 2,516 2,516 2,470 2,470 120
2012/04/13 2,566 2,566 2,566 2,566 10
2012/04/12 2,495 2,495 2,495 2,495 10
2012/04/11 2,497 2,497 2,479 2,479 610
2012/04/06 2,501 2,506 2,501 2,504 70
2012/04/05 2,506 2,530 2,506 2,530 610
2012/04/04 2,630 2,630 2,630 2,630 100
2012/04/03 2,641 2,641 2,630 2,630 150
2012/04/02 2,518 2,622 2,518 2,622 90
2012/03/30 2,574 2,581 2,568 2,568 130
2012/03/29 2,606 2,606 2,600 2,600 510
2012/03/28 2,601 2,601 2,601 2,601 40
2012/03/23 2,561 2,561 2,553 2,553 250
2012/03/22 2,624 2,624 2,609 2,611 6,530
2012/03/21 2,636 2,636 2,607 2,607 520
2012/03/19 2,653 2,653 2,651 2,651 130
2012/03/16 2,639 2,662 2,639 2,662 260
2012/03/15 2,627 2,629 2,577 2,629 360
2012/03/14 2,712 2,712 2,699 2,699 5,730
2012/03/12 2,752 2,752 2,740 2,740 120
2012/03/09 2,700 2,700 2,700 2,700 100
2012/03/07 2,600 2,600 2,583 2,595 1,410
2012/03/06 2,697 2,697 2,680 2,680 370
2012/03/05 2,759 2,761 2,751 2,751 460
2012/03/02 2,790 2,811 2,790 2,811 840
2012/03/01 2,774 2,779 2,756 2,766 1,050
2012/02/29 2,890 2,918 2,888 2,904 3,050
2012/02/28 2,770 2,778 2,763 2,763 610
2012/02/27 2,810 2,810 2,803 2,810 400
2012/02/24 2,765 2,770 2,751 2,770 790
2012/02/23 2,690 2,694 2,680 2,680 130
2012/02/22 2,678 2,679 2,667 2,679 840
2012/02/21 2,609 2,610 2,609 2,610 300
2012/02/20 2,609 2,609 2,602 2,603 1,230
2012/02/17 2,572 2,586 2,572 2,586 80
2012/02/16 2,562 2,562 2,542 2,542 240
2012/02/15 2,572 2,580 2,572 2,580 450
2012/02/14 2,546 2,548 2,524 2,548 850
2012/02/13 2,551 2,568 2,551 2,568 50
2012/02/10 2,561 2,585 2,555 2,561 1,170
2012/02/09 2,536 2,555 2,536 2,555 110
2012/02/08 2,549 2,575 2,549 2,575 710
2012/02/07 2,509 2,509 2,509 2,509 100
2012/02/03 2,529 2,540 2,529 2,535 1,120
2012/02/02 2,438 2,445 2,438 2,445 110
2012/02/01 2,470 2,488 2,470 2,488 60
2012/01/31 2,490 2,499 2,490 2,499 1,700
2012/01/30 2,535 2,535 2,508 2,508 310
2012/01/27 2,555 2,555 2,504 2,520 570
2012/01/26 2,557 2,564 2,557 2,562 160
2012/01/25 2,429 2,457 2,429 2,457 2,070
2012/01/24 2,446 2,446 2,446 2,446 130
2012/01/23 2,374 2,450 2,374 2,450 680
2012/01/20 2,283 2,302 2,283 2,301 1,100
2012/01/19 2,293 2,293 2,284 2,292 60
2012/01/18 2,266 2,266 2,266 2,266 10
2012/01/17 2,248 2,269 2,248 2,269 1,650
2012/01/16 2,224 2,224 2,224 2,224 390
2012/01/13 2,260 2,262 2,247 2,247 1,240
2012/01/12 2,246 2,258 2,246 2,258 500
2012/01/11 2,237 2,259 2,237 2,242 1,080
2012/01/10 2,179 2,179 2,179 2,179 100
2012/01/06 2,200 2,200 2,200 2,200 150
2012/01/05 2,188 2,200 2,188 2,200 600
2012/01/04 2,201 2,220 2,199 2,199 920

このページの先頭へ