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 |