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
2021/12/30 2,423 2,438 2,420 2,422 1,450
2021/12/29 2,460 2,480 2,456 2,456 3,490
2021/12/28 2,447 2,460 2,447 2,454 1,370
2021/12/27 2,435 2,470 2,430 2,430 800
2021/12/24 2,435 2,435 2,429 2,435 920
2021/12/23 2,424 2,434 2,417 2,421 160
2021/12/22 2,370 2,392 2,370 2,391 2,520
2021/12/21 2,362 2,365 2,352 2,365 180
2021/12/20 2,352 2,352 2,352 2,352 120
2021/12/17 2,364 2,385 2,364 2,375 190
2021/12/16 2,323 2,373 2,319 2,357 4,530
2021/12/15 2,321 2,331 2,312 2,312 400
2021/12/14 2,336 2,351 2,333 2,333 160
2021/12/13 2,355 2,358 2,342 2,350 350
2021/12/10 2,310 2,327 2,310 2,324 330
2021/12/09 2,366 2,377 2,352 2,377 530
2021/12/08 2,387 2,387 2,383 2,383 40
2021/12/07 2,350 2,350 2,350 2,350 20
2021/12/06 2,360 2,370 2,360 2,370 190
2021/12/03 2,357 2,361 2,356 2,361 200
2021/12/02 2,357 2,357 2,332 2,356 1,680
2021/12/01 2,391 2,421 2,391 2,421 280
2021/11/30 2,438 2,440 2,412 2,428 600
2021/11/29 2,446 2,473 2,446 2,470 110
2021/11/26 2,511 2,523 2,510 2,522 60
2021/11/25 2,542 2,544 2,521 2,544 80
2021/11/24 2,519 2,544 2,506 2,506 1,140
2021/11/22 2,604 2,626 2,602 2,626 770
2021/11/19 2,653 2,660 2,627 2,660 750
2021/11/18 2,653 2,660 2,652 2,654 650
2021/11/17 2,643 2,669 2,643 2,658 380
2021/11/16 2,658 2,670 2,658 2,663 510
2021/11/15 2,679 2,689 2,653 2,656 1,540
2021/11/12 2,680 2,688 2,667 2,685 820
2021/11/11 2,598 2,659 2,598 2,628 1,590
2021/11/10 2,568 2,568 2,561 2,561 70
2021/11/09 2,569 2,578 2,549 2,549 430
2021/11/08 2,542 2,559 2,542 2,559 110
2021/11/05 2,510 2,515 2,510 2,510 530
2021/11/04 2,518 2,518 2,498 2,499 210
2021/11/02 2,545 2,547 2,540 2,540 270
2021/11/01 2,520 2,531 2,519 2,531 780
2021/10/29 2,532 2,532 2,522 2,522 190
2021/10/28 2,557 2,557 2,540 2,540 40
2021/10/27 2,581 2,581 2,534 2,534 1,340
2021/10/26 2,589 2,598 2,577 2,581 1,780
2021/10/25 2,570 2,591 2,570 2,591 500
2021/10/22 2,565 2,567 2,557 2,560 590
2021/10/21 2,545 2,599 2,545 2,572 2,630
2021/10/20 2,524 2,559 2,518 2,559 2,320
2021/10/19 2,460 2,496 2,455 2,496 260
2021/10/18 2,496 2,496 2,473 2,477 240
2021/10/15 2,476 2,501 2,476 2,486 1,850
2021/10/14 2,430 2,440 2,418 2,435 710
2021/10/13 2,366 2,400 2,366 2,400 610
2021/10/12 2,375 2,381 2,370 2,381 300
2021/10/11 2,368 2,395 2,360 2,375 870
2021/10/08 2,337 2,347 2,333 2,333 400
2021/10/07 2,350 2,351 2,343 2,343 40
2021/10/06 2,342 2,342 2,324 2,324 3,150
2021/10/05 2,330 2,330 2,325 2,326 340
2021/10/04 2,366 2,366 2,326 2,326 440
2021/10/01 2,285 2,292 2,279 2,279 390
2021/09/30 2,285 2,285 2,236 2,240 740
2021/09/29 2,325 2,346 2,325 2,325 210
2021/09/28 2,331 2,355 2,327 2,346 560
2021/09/27 2,305 2,333 2,305 2,327 260
2021/09/24 2,315 2,334 2,311 2,334 2,010
2021/09/22 2,279 2,317 2,279 2,315 1,170
2021/09/21 2,295 2,295 2,251 2,275 2,290
2021/09/17 2,360 2,360 2,335 2,352 5,130
2021/09/16 2,425 2,443 2,410 2,410 3,480
2021/09/15 2,447 2,447 2,425 2,425 120
2021/09/14 2,425 2,425 2,411 2,420 350
2021/09/13 2,432 2,452 2,421 2,445 960
2021/09/10 2,441 2,482 2,434 2,482 1,850
2021/09/09 2,480 2,480 2,441 2,460 4,330
2021/09/08 2,508 2,510 2,481 2,510 1,310
2021/09/07 2,536 2,544 2,516 2,522 1,340
2021/09/06 2,578 2,578 2,528 2,553 10,890
2021/09/03 2,417 2,455 2,417 2,444 1,430
2021/09/02 2,468 2,470 2,468 2,469 330
2021/09/01 2,460 2,460 2,439 2,450 280
2021/08/31 2,448 2,468 2,448 2,468 120
2021/08/30 2,448 2,478 2,448 2,468 1,100
2021/08/27 2,422 2,422 2,408 2,420 170
2021/08/26 2,436 2,442 2,422 2,422 620
2021/08/25 2,428 2,438 2,407 2,438 660
2021/08/24 2,421 2,421 2,398 2,410 140
2021/08/23 2,361 2,379 2,346 2,379 820
2021/08/20 2,382 2,384 2,353 2,383 470
2021/08/19 2,415 2,415 2,383 2,383 500
2021/08/18 2,428 2,433 2,397 2,433 630
2021/08/17 2,411 2,448 2,411 2,448 640
2021/08/16 2,400 2,420 2,400 2,401 650
2021/08/13 2,397 2,402 2,384 2,400 1,600
2021/08/12 2,418 2,429 2,401 2,408 720
2021/08/11 2,415 2,417 2,397 2,417 1,390
2021/08/10 2,422 2,440 2,400 2,430 2,580
2021/08/06 2,561 2,569 2,545 2,566 430
2021/08/05 2,598 2,598 2,577 2,579 190
2021/08/04 2,578 2,601 2,574 2,598 1,060
2021/08/03 2,581 2,585 2,563 2,585 130
2021/08/02 2,593 2,606 2,593 2,606 1,450
2021/07/30 2,620 2,620 2,585 2,604 460
2021/07/29 2,565 2,580 2,562 2,580 200
2021/07/28 2,540 2,554 2,530 2,551 360
2021/07/27 2,590 2,590 2,566 2,587 160
2021/07/26 2,568 2,603 2,568 2,595 500
2021/07/21 2,570 2,570 2,518 2,556 650
2021/07/20 2,564 2,585 2,544 2,577 840
2021/07/19 2,645 2,653 2,565 2,605 2,130
2021/07/16 2,708 2,714 2,675 2,695 2,380
2021/07/15 2,693 2,703 2,690 2,690 500
2021/07/14 2,696 2,696 2,667 2,667 220
2021/03/22 2,646 2,646 2,586 2,619 1,530
2021/03/19 2,646 2,662 2,643 2,647 640
2021/03/18 2,666 2,714 2,666 2,696 3,250
2021/03/17 2,662 2,662 2,611 2,640 1,540
2021/03/16 2,668 2,682 2,656 2,663 3,460
2021/03/15 2,676 2,676 2,635 2,647 1,960
2021/03/12 2,655 2,671 2,630 2,653 900
2021/03/11 2,639 2,673 2,635 2,673 4,100
2021/03/10 2,622 2,649 2,607 2,627 2,280
2021/03/09 2,589 2,599 2,542 2,577 4,200
2021/03/08 2,564 2,610 2,562 2,595 9,300
2021/03/05 2,585 2,586 2,545 2,561 6,760
2021/03/04 2,603 2,628 2,602 2,604 3,680
2021/03/03 2,651 2,680 2,639 2,641 3,450
2021/03/02 2,652 2,658 2,600 2,609 6,710
2021/03/01 2,695 2,699 2,634 2,692 7,170
2021/02/26 2,760 2,795 2,749 2,795 14,580
2021/02/25 2,810 2,810 2,770 2,795 2,200
2021/02/24 2,786 2,786 2,720 2,760 5,870
2021/02/22 2,700 2,752 2,694 2,736 4,660
2021/02/19 2,732 2,732 2,650 2,677 4,060
2021/02/18 2,790 2,790 2,730 2,755 5,730
2021/02/17 2,838 2,838 2,770 2,819 9,520
2021/02/16 2,726 2,785 2,719 2,767 18,050
2021/02/15 2,700 2,725 2,692 2,718 8,620
2021/02/12 2,649 2,654 2,625 2,636 2,560
2021/02/10 2,663 2,680 2,652 2,670 1,550
2021/02/09 2,670 2,705 2,661 2,684 2,990
2021/02/08 2,696 2,698 2,650 2,672 3,330
2021/02/05 2,600 2,608 2,585 2,605 1,120
2021/02/04 2,622 2,637 2,580 2,581 3,840
2021/02/03 2,621 2,670 2,612 2,634 9,840
2021/02/02 2,777 2,820 2,760 2,784 14,990
2021/02/01 2,809 2,823 2,745 2,804 24,660
2021/01/29 2,575 2,580 2,548 2,568 6,040
2021/01/28 2,450 2,460 2,436 2,436 1,340
2021/01/27 2,465 2,471 2,460 2,460 720
2021/01/26 2,482 2,482 2,441 2,462 1,580
2021/01/25 2,475 2,497 2,473 2,490 520
2021/01/22 2,512 2,534 2,468 2,470 1,590
2021/01/21 2,491 2,527 2,491 2,527 790
2021/01/20 2,472 2,486 2,440 2,469 2,360
2021/01/19 2,452 2,473 2,431 2,453 2,360
2021/01/18 2,389 2,463 2,380 2,462 3,930
2021/01/15 2,507 2,522 2,469 2,494 3,040
2021/01/14 2,489 2,489 2,442 2,468 2,070
2021/01/13 2,480 2,496 2,480 2,495 3,730
2021/01/12 2,430 2,481 2,430 2,458 11,500
2021/01/08 2,645 2,645 2,615 2,615 1,520
2021/01/07 2,666 2,666 2,611 2,611 4,050
2021/01/06 2,684 2,685 2,643 2,650 6,480
2021/01/05 2,626 2,640 2,620 2,634 2,510
2021/01/04 2,631 2,650 2,577 2,626 6,540

このページの先頭へ