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
2020/12/30 2,583 2,583 2,541 2,566 3,830
2020/12/29 2,614 2,614 2,559 2,588 7,400
2020/12/28 2,688 2,688 2,593 2,619 2,020
2020/12/25 2,640 2,640 2,553 2,631 1,830
2020/12/24 2,660 2,661 2,509 2,597 4,930
2020/12/23 2,476 2,640 2,476 2,640 8,930
2020/12/22 2,870 2,870 2,610 2,676 11,430
2020/12/21 3,180 3,180 2,756 2,868 14,660
2020/12/18 2,531 2,849 2,520 2,740 26,990
2020/12/17 2,446 2,450 2,427 2,450 2,630
2020/12/16 2,359 2,394 2,358 2,394 180
2020/12/15 2,336 2,342 2,307 2,342 780
2020/12/14 2,343 2,343 2,311 2,337 330
2020/12/11 2,353 2,353 2,320 2,345 190
2020/12/10 2,310 2,341 2,310 2,326 700
2020/12/09 2,410 2,410 2,346 2,349 520
2020/12/08 2,371 2,415 2,369 2,412 660
2020/12/07 2,368 2,368 2,334 2,365 530
2020/12/04 2,353 2,353 2,353 2,353 30
2020/12/03 2,366 2,367 2,328 2,366 840
2020/12/02 2,339 2,341 2,297 2,300 930
2020/12/01 2,194 2,251 2,194 2,230 1,030
2020/11/30 2,186 2,213 2,120 2,145 5,270
2020/11/27 2,285 2,285 2,250 2,250 1,170
2020/11/26 2,294 2,294 2,255 2,255 1,710
2020/11/25 2,278 2,292 2,260 2,266 820
2020/11/24 2,325 2,325 2,264 2,277 6,700
2020/11/20 2,335 2,347 2,335 2,347 20
2020/11/19 2,365 2,365 2,334 2,334 350
2020/11/18 2,400 2,400 2,364 2,375 1,350
2020/11/17 2,403 2,441 2,403 2,427 350
2020/11/16 2,402 2,441 2,402 2,428 670
2020/11/13 2,406 2,406 2,363 2,363 970
2020/11/12 2,400 2,405 2,364 2,374 2,310
2020/11/11 2,392 2,393 2,386 2,386 530
2020/11/10 2,375 2,403 2,355 2,392 2,520
2020/11/09 2,484 2,519 2,474 2,519 1,760
2020/11/06 2,418 2,454 2,418 2,435 1,110
2020/11/05 2,357 2,363 2,324 2,363 520
2020/11/04 2,387 2,399 2,333 2,333 630
2020/11/02 2,277 2,340 2,277 2,340 1,030
2020/10/30 2,271 2,297 2,267 2,267 540
2020/10/29 2,267 2,306 2,267 2,299 2,280
2020/10/28 2,361 2,367 2,361 2,367 310
2020/10/27 2,404 2,409 2,376 2,380 1,660
2020/10/26 2,406 2,414 2,370 2,370 950
2020/10/23 2,432 2,432 2,393 2,416 1,180
2020/10/22 2,425 2,451 2,416 2,434 300
2020/10/21 2,426 2,480 2,426 2,456 1,330
2020/10/20 2,429 2,429 2,400 2,400 370
2020/10/19 2,409 2,409 2,367 2,409 1,310
2020/10/16 2,398 2,402 2,389 2,402 920
2020/10/15 2,369 2,386 2,368 2,386 230
2020/10/14 2,394 2,398 2,350 2,393 3,600
2020/10/13 2,492 2,492 2,420 2,451 730
2020/10/12 2,503 2,521 2,467 2,518 6,230
2020/10/09 2,387 2,401 2,383 2,400 1,730
2020/10/08 2,360 2,381 2,360 2,377 200
2020/10/07 2,320 2,333 2,292 2,326 570
2020/10/06 2,413 2,413 2,385 2,385 750
2020/10/05 2,375 2,375 2,336 2,350 650
2020/10/02 2,368 2,368 2,299 2,346 1,520
2020/09/30 2,373 2,395 2,339 2,343 1,380
2020/09/29 2,324 2,369 2,303 2,304 1,110
2020/09/28 2,292 2,292 2,221 2,240 3,390
2020/09/25 2,283 2,309 2,249 2,260 1,860
2020/09/24 2,201 2,245 2,143 2,143 6,810
2020/09/23 2,387 2,412 2,312 2,333 8,940
2020/09/18 2,637 2,640 2,637 2,640 220
2020/09/17 2,641 2,670 2,636 2,645 220
2020/09/16 2,649 2,700 2,646 2,663 3,110
2020/09/15 2,670 2,702 2,667 2,700 3,450
2020/09/14 2,638 2,658 2,627 2,658 490
2020/09/11 2,644 2,658 2,635 2,635 840
2020/09/10 2,661 2,683 2,656 2,670 850
2020/09/09 2,613 2,649 2,612 2,635 640
2020/09/08 2,670 2,675 2,640 2,670 280
2020/09/07 2,690 2,690 2,672 2,673 3,020
2020/09/04 2,644 2,671 2,606 2,652 4,660
2020/09/03 2,725 2,750 2,664 2,664 1,600
2020/09/02 2,800 2,800 2,752 2,783 1,300
2020/09/01 2,775 2,847 2,770 2,847 4,440
2020/08/31 2,740 2,770 2,740 2,749 1,500
2020/08/28 2,664 2,725 2,658 2,725 4,330
2020/08/27 2,707 2,707 2,685 2,697 4,040
2020/08/26 2,650 2,650 2,595 2,618 520
2020/08/25 2,654 2,654 2,623 2,634 3,280
2020/08/24 2,688 2,688 2,597 2,620 3,300
2020/08/21 2,687 2,707 2,679 2,689 3,730
2020/08/20 2,663 2,700 2,626 2,680 2,130
2020/08/19 2,757 2,757 2,700 2,720 3,580
2020/08/18 2,729 2,759 2,705 2,759 5,550
2020/08/17 2,600 2,690 2,585 2,642 7,550
2020/08/14 2,719 2,759 2,671 2,675 6,530
2020/08/13 2,591 2,600 2,537 2,573 8,990
2020/08/12 2,616 2,618 2,366 2,450 16,680
2020/08/11 2,858 2,886 2,840 2,847 11,060
2020/08/07 2,900 2,965 2,757 2,793 18,640
2020/08/06 2,643 2,750 2,641 2,748 12,130
2020/08/05 2,593 2,630 2,528 2,579 7,190
2020/08/04 2,409 2,480 2,406 2,412 2,780
2020/08/03 2,420 2,528 2,404 2,409 6,010
2020/07/31 2,626 2,626 2,291 2,365 9,060
2020/07/30 2,879 2,879 2,380 2,480 16,890
2020/07/29 2,516 2,886 2,500 2,886 16,970
2020/07/28 2,563 2,612 2,483 2,564 15,650
2020/07/27 2,267 2,429 2,267 2,420 12,050
2020/07/22 2,221 2,251 2,211 2,250 9,300
2020/07/21 2,005 2,040 1,980 2,038 4,150
2020/07/20 1,988 1,988 1,945 1,980 990
2020/07/17 1,997 1,997 1,918 1,970 260
2020/07/16 1,979 1,979 1,955 1,974 350
2020/07/15 2,027 2,027 1,912 1,949 3,810
2020/07/14 2,032 2,032 1,950 1,990 3,190
2020/07/13 1,960 2,041 1,920 1,975 5,770
2020/07/10 1,995 1,995 1,920 1,959 6,200
2020/07/09 1,962 1,962 1,904 1,904 2,190
2020/07/08 1,950 1,950 1,940 1,940 2,220
2020/07/07 1,960 1,960 1,920 1,940 790
2020/07/06 1,867 1,955 1,867 1,940 880
2020/07/03 1,870 1,915 1,870 1,914 550
2020/07/02 1,958 1,958 1,865 1,930 3,150
2020/07/01 1,918 1,989 1,881 1,963 1,410
2020/06/30 1,874 1,888 1,872 1,872 160
2020/06/29 1,828 1,873 1,825 1,872 500
2020/06/26 1,829 1,873 1,829 1,872 290
2020/06/25 1,878 1,878 1,874 1,874 120
2020/06/24 1,900 1,900 1,832 1,900 480
2020/06/23 1,938 1,938 1,819 1,869 270
2020/06/22 1,850 1,873 1,760 1,873 710
2020/06/19 1,875 1,875 1,865 1,865 1,060
2020/06/18 1,872 1,872 1,836 1,836 960
2020/06/17 1,928 1,928 1,841 1,841 380
2020/06/16 1,877 1,877 1,872 1,872 1,100
2020/06/15 1,852 1,987 1,852 1,877 820
2020/06/12 1,755 1,988 1,751 1,985 3,860
2020/06/11 1,852 1,972 1,852 1,936 820
2020/06/10 1,900 2,000 1,890 2,000 1,570
2020/06/09 1,950 2,014 1,950 1,950 1,250
2020/06/08 2,060 2,060 2,000 2,000 5,210
2020/06/05 2,070 2,120 2,060 2,120 1,750
2020/06/04 2,097 2,099 2,049 2,049 2,630
2020/06/03 2,256 2,256 1,882 2,051 6,990
2020/06/02 1,845 1,845 1,770 1,812 340
2020/06/01 1,758 1,810 1,758 1,810 170
2020/05/29 1,740 1,740 1,740 1,740 10
2020/05/28 1,725 1,725 1,673 1,715 190
2020/05/26 1,737 1,737 1,665 1,725 320
2020/05/25 1,749 1,750 1,749 1,750 110
2020/05/22 1,767 1,767 1,647 1,647 120
2020/05/21 1,800 1,800 1,800 1,800 120
2020/05/20 1,833 1,833 1,790 1,800 40
2020/05/19 1,745 1,776 1,705 1,774 400
2020/05/18 1,630 1,835 1,627 1,715 470
2020/05/15 1,555 1,674 1,551 1,551 920
2020/05/14 1,433 1,479 1,433 1,479 20
2020/05/13 1,550 1,550 1,500 1,500 70
2020/05/11 1,555 1,555 1,445 1,445 380
2020/05/08 1,404 1,404 1,404 1,404 10
2020/05/07 1,560 1,560 1,390 1,480 240
2020/05/01 1,500 1,500 1,500 1,500 10
2020/04/30 1,490 1,490 1,490 1,490 10
2020/04/27 1,550 1,550 1,470 1,470 310
2020/04/24 1,450 1,510 1,450 1,510 60
2020/04/21 1,452 1,452 1,452 1,452 10
2020/04/20 1,453 1,458 1,453 1,458 30
2020/04/16 1,450 1,450 1,450 1,450 10
2020/04/14 1,450 1,450 1,450 1,450 10
2020/04/10 1,450 1,450 1,450 1,450 160
2020/04/08 1,600 1,600 1,401 1,600 300
2020/04/07 1,350 1,600 1,350 1,600 150
2020/04/06 1,331 1,331 1,331 1,331 110
2020/04/02 1,306 1,600 1,306 1,600 150
2020/03/30 1,300 1,526 1,300 1,526 200
2020/03/27 1,580 1,580 1,300 1,300 300
2020/03/24 1,289 1,289 1,289 1,289 30
2020/03/19 1,250 1,250 1,210 1,210 140
2020/03/18 1,289 1,289 1,250 1,250 290
2020/03/17 1,359 1,359 1,300 1,300 350
2020/03/13 1,591 1,602 1,500 1,500 470
2020/03/12 1,542 1,542 1,542 1,542 10
2020/03/09 1,582 1,582 1,582 1,582 50
2020/03/04 1,544 1,544 1,544 1,544 20
2020/03/03 1,580 1,582 1,580 1,582 40
2020/03/02 1,650 1,650 1,500 1,580 260
2020/02/28 1,580 1,650 1,580 1,650 40
2020/02/26 1,782 1,782 1,780 1,780 70
2020/02/25 1,791 1,791 1,790 1,790 170
2020/02/21 1,828 1,850 1,819 1,819 1,080
2020/02/20 1,784 1,800 1,784 1,800 330
2020/02/18 1,598 1,723 1,598 1,723 370
2020/02/14 1,588 1,588 1,588 1,588 30
2020/02/10 1,600 1,708 1,599 1,708 280
2020/02/07 1,600 1,600 1,600 1,600 20
2020/02/06 1,608 1,608 1,608 1,608 10
2020/02/05 1,609 1,609 1,609 1,609 10
2020/02/04 1,599 1,599 1,599 1,599 10
2020/02/03 1,599 1,599 1,599 1,599 10
2020/01/31 1,600 1,600 1,600 1,600 10
2020/01/30 1,601 1,601 1,590 1,590 70
2020/01/28 1,599 1,600 1,599 1,600 60
2020/01/27 1,760 1,760 1,600 1,600 230
2020/01/21 1,700 1,700 1,700 1,700 110
2020/01/20 1,679 1,679 1,679 1,679 10
2020/01/16 1,799 1,799 1,799 1,799 30
2020/01/14 1,600 1,654 1,600 1,654 90
2020/01/10 1,800 1,800 1,600 1,600 110
2020/01/08 1,700 1,700 1,700 1,700 150
2020/01/06 1,710 1,710 1,710 1,710 60

このページの先頭へ