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
2013/12/30 1,901 1,901 1,901 1,901 30
2013/12/27 1,981 1,981 1,981 1,981 60
2013/12/25 1,886 1,886 1,885 1,886 130
2013/12/24 1,900 1,900 1,900 1,900 240
2013/12/20 1,821 1,821 1,821 1,821 30
2013/12/17 1,900 1,901 1,900 1,901 60
2013/12/16 1,950 1,950 1,940 1,940 150
2013/12/11 1,970 1,970 1,970 1,970 130
2013/12/09 1,850 1,850 1,850 1,850 50
2013/12/04 1,970 1,970 1,970 1,970 40
2013/12/03 1,975 1,975 1,975 1,975 10
2013/12/02 1,980 1,980 1,980 1,980 40
2013/11/27 1,980 1,980 1,980 1,980 20
2013/11/26 1,780 1,780 1,780 1,780 100
2013/11/25 1,870 1,950 1,860 1,860 870
2013/11/22 1,990 1,990 1,990 1,990 150
2013/11/21 1,950 1,950 1,950 1,950 90
2013/11/13 2,000 2,000 2,000 2,000 30
2013/11/11 1,936 1,936 1,936 1,936 60
2013/11/08 1,944 1,944 1,944 1,944 10
2013/11/06 1,936 1,942 1,936 1,942 2,000
2013/11/01 2,049 2,049 1,964 2,004 10,000
2013/10/28 2,199 2,199 2,199 2,199 10
2013/10/25 2,106 2,199 2,101 2,101 1,010
2013/10/23 2,119 2,119 2,119 2,119 10
2013/10/22 2,082 2,082 2,082 2,082 10
2013/10/18 2,079 2,079 2,079 2,079 10
2013/10/17 2,008 2,008 2,008 2,008 100
2013/10/15 2,003 2,003 2,003 2,003 20
2013/10/08 2,053 2,053 2,053 2,053 100
2013/10/03 2,011 2,011 2,011 2,011 190
2013/09/25 2,199 2,199 2,199 2,199 10
2013/09/19 2,154 2,164 2,154 2,164 30
2013/09/17 2,056 2,056 2,056 2,056 20
2013/09/13 2,056 2,056 2,056 2,056 380
2013/09/10 2,250 2,256 2,250 2,256 1,000
2013/09/09 2,200 2,200 2,200 2,200 260
2013/09/03 2,300 2,300 2,300 2,300 80
2013/08/27 2,280 2,280 2,280 2,280 930
2013/08/26 2,250 2,280 2,250 2,280 2,510
2013/08/23 2,200 2,200 2,188 2,188 1,230
2013/08/20 2,058 2,058 2,058 2,058 320
2013/08/14 2,005 2,006 2,005 2,006 250
2013/08/08 1,818 1,829 1,817 1,817 4,100
2013/08/07 1,850 1,850 1,830 1,830 20
2013/08/05 1,933 1,933 1,884 1,892 3,010
2013/08/02 1,813 1,813 1,813 1,813 10
2013/08/01 1,870 1,870 1,870 1,870 30
2013/07/30 1,900 1,900 1,900 1,900 10
2013/07/29 1,870 1,870 1,870 1,870 200
2013/07/26 1,950 1,950 1,950 1,950 100
2013/07/25 2,009 2,009 2,009 2,009 10
2013/07/19 1,970 1,970 1,969 1,969 170
2013/07/18 1,890 1,890 1,890 1,890 100
2013/07/16 1,906 1,906 1,906 1,906 50
2013/07/12 1,929 1,929 1,929 1,929 90
2013/07/11 1,879 1,879 1,879 1,879 10
2013/07/10 1,859 1,859 1,859 1,859 50
2013/07/09 1,929 1,929 1,929 1,929 10
2013/07/08 1,897 1,897 1,895 1,895 30
2013/07/05 1,929 1,929 1,929 1,929 100
2013/07/01 1,928 1,928 1,928 1,928 40
2013/06/27 1,851 1,851 1,811 1,811 1,380
2013/06/26 1,900 1,900 1,852 1,852 260
2013/06/25 1,900 1,900 1,900 1,900 50
2013/06/24 2,058 2,058 2,058 2,058 10
2013/06/21 1,846 2,076 1,825 2,076 950
2013/06/20 1,985 1,985 1,952 1,953 480
2013/06/19 2,070 2,070 1,978 1,978 290
2013/06/17 2,020 2,020 2,020 2,020 20
2013/06/14 2,017 2,017 2,017 2,017 30
2013/06/13 2,019 2,020 1,990 1,990 730
2013/06/12 2,035 2,035 2,028 2,028 150
2013/06/11 2,075 2,075 2,075 2,075 10
2013/06/10 2,080 2,080 2,075 2,075 460
2013/06/07 2,099 2,099 2,099 2,099 190
2013/06/06 2,147 2,147 2,098 2,098 800
2013/06/04 2,211 2,211 2,210 2,210 300
2013/05/31 2,220 2,251 2,220 2,251 30
2013/05/30 2,215 2,215 2,210 2,210 80
2013/05/29 2,231 2,231 2,230 2,230 60
2013/05/28 2,222 2,225 2,201 2,225 210
2013/05/27 2,221 2,221 2,190 2,190 110
2013/05/22 2,221 2,221 2,221 2,221 90
2013/05/21 2,265 2,265 2,201 2,201 380
2013/05/20 2,190 2,190 2,130 2,130 2,330
2013/05/16 2,264 2,264 2,264 2,264 100
2013/05/14 2,356 2,356 2,177 2,177 60
2013/05/13 2,301 2,358 2,301 2,358 680
2013/05/10 2,290 2,290 2,048 2,048 3,220
2013/05/09 2,317 2,317 2,317 2,317 20
2013/05/08 2,305 2,305 2,250 2,250 200
2013/05/07 2,328 2,328 2,210 2,295 830
2013/05/02 2,122 2,233 2,122 2,233 20
2013/05/01 2,317 2,317 2,214 2,214 30
2013/04/30 2,100 2,100 2,100 2,100 90
2013/04/26 2,300 2,310 2,299 2,310 190
2013/04/25 2,250 2,272 2,240 2,250 600
2013/04/24 2,310 2,310 2,160 2,160 160
2013/04/22 2,150 2,160 2,150 2,160 420
2013/04/16 2,280 2,400 2,150 2,400 940
2013/04/15 2,350 2,350 2,300 2,300 450
2013/04/12 2,460 2,460 2,460 2,460 600
2013/04/11 2,510 2,510 2,510 2,510 10
2013/04/10 2,500 2,610 2,500 2,610 110
2013/04/09 2,500 2,500 2,500 2,500 300
2013/04/08 2,400 2,550 2,400 2,500 2,150
2013/04/05 2,450 2,450 2,450 2,450 220
2013/04/03 2,474 2,474 2,474 2,474 20
2013/04/02 2,545 2,545 2,545 2,545 10
2013/04/01 2,298 2,298 2,298 2,298 100
2013/03/29 2,548 2,548 2,548 2,548 520
2013/03/28 2,600 2,600 2,550 2,550 130
2013/03/27 2,600 2,600 2,600 2,600 160
2013/03/26 2,600 2,600 2,600 2,600 50
2013/03/22 2,660 2,660 2,660 2,660 100
2013/03/21 2,650 2,650 2,650 2,650 120
2013/03/19 2,688 2,688 2,688 2,688 2,000
2013/03/13 2,675 2,675 2,650 2,650 40
2013/03/12 2,695 2,695 2,695 2,695 530
2013/03/11 2,653 2,685 2,653 2,685 590
2013/03/04 2,550 2,552 2,550 2,550 300
2013/03/01 2,511 2,511 2,511 2,511 100
2013/02/28 2,561 2,561 2,561 2,561 10
2013/02/27 2,566 2,566 2,566 2,566 30
2013/02/26 2,616 2,616 2,616 2,616 10
2013/02/25 2,550 2,550 2,550 2,550 60
2013/02/22 2,541 2,541 2,510 2,510 230
2013/02/18 2,615 2,730 2,615 2,730 1,020
2013/02/15 2,695 2,695 2,668 2,690 220
2013/02/14 2,745 2,745 2,745 2,745 100
2013/02/12 2,838 2,838 2,788 2,788 310
2013/02/07 2,841 2,855 2,838 2,838 150
2013/02/06 2,870 2,870 2,840 2,840 900
2013/02/04 2,800 2,840 2,800 2,814 470
2013/01/31 2,800 2,800 2,800 2,800 480
2013/01/28 2,717 2,774 2,717 2,774 210
2013/01/25 2,692 2,728 2,692 2,728 310
2013/01/23 2,745 2,745 2,700 2,700 80
2013/01/22 2,795 2,795 2,795 2,795 20
2013/01/21 2,695 2,770 2,695 2,770 220
2013/01/18 2,742 2,760 2,742 2,760 550
2013/01/17 2,698 2,698 2,698 2,698 10
2013/01/16 2,690 2,690 2,690 2,690 90
2013/01/15 2,690 2,690 2,690 2,690 10
2013/01/11 2,600 2,673 2,600 2,673 750
2013/01/10 2,543 2,550 2,493 2,550 390
2013/01/08 2,512 2,512 2,512 2,512 40
2013/01/07 2,490 2,590 2,490 2,560 730
2013/01/04 2,476 2,490 2,476 2,490 350

このページの先頭へ