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
2022/12/30 2,952 2,977 2,941 2,972 390
2022/12/29 2,936 2,966 2,936 2,966 200
2022/12/28 2,962 2,977 2,956 2,977 570
2022/12/27 2,945 2,950 2,933 2,950 1,260
2022/12/26 2,945 2,945 2,864 2,945 810
2022/12/23 2,920 2,920 2,887 2,914 150
2022/12/22 2,925 2,945 2,925 2,925 290
2022/12/21 2,948 2,974 2,933 2,934 630
2022/12/20 2,927 2,989 2,830 2,831 2,380
2022/12/19 2,927 2,944 2,924 2,934 470
2022/12/16 2,941 2,948 2,922 2,922 340
2022/12/15 3,000 3,000 2,905 2,910 1,710
2022/12/14 2,999 3,000 2,970 2,970 580
2022/12/13 2,980 3,000 2,963 2,995 930
2022/12/12 2,953 2,980 2,944 2,957 1,930
2022/12/09 2,918 2,930 2,911 2,930 1,910
2022/12/08 2,899 2,899 2,849 2,874 790
2022/12/07 2,846 2,846 2,810 2,817 120
2022/12/06 2,822 2,850 2,822 2,850 490
2022/12/05 2,872 2,910 2,872 2,894 1,790
2022/12/02 2,844 2,844 2,835 2,835 540
2022/12/01 2,845 2,845 2,815 2,819 640
2022/11/30 2,739 2,746 2,739 2,746 480
2022/11/29 2,720 2,749 2,696 2,749 490
2022/11/28 2,817 2,817 2,710 2,736 1,020
2022/11/25 2,764 2,800 2,753 2,781 910
2022/11/24 2,764 2,809 2,764 2,786 2,590
2022/11/22 2,750 2,800 2,724 2,774 6,410
2022/11/21 2,741 2,747 2,701 2,702 1,750
2022/11/18 2,740 2,747 2,714 2,747 1,180
2022/11/17 2,778 2,782 2,712 2,712 1,610
2022/11/16 2,791 2,795 2,772 2,794 640
2022/11/15 2,850 2,865 2,840 2,865 1,070
2022/11/14 2,781 2,801 2,750 2,750 1,810
2022/11/11 2,820 2,882 2,820 2,869 2,610
2022/11/10 2,840 2,870 2,840 2,870 940
2022/11/09 2,866 2,885 2,850 2,860 3,210
2022/11/08 2,796 2,824 2,791 2,791 720
2022/11/07 2,770 2,800 2,764 2,783 1,870
2022/11/04 2,672 2,700 2,672 2,699 140
2022/11/02 2,666 2,698 2,666 2,697 240
2022/11/01 2,655 2,664 2,652 2,664 90
2022/10/31 2,643 2,643 2,626 2,626 370
2022/10/28 2,638 2,675 2,633 2,633 950
2022/10/27 2,686 2,686 2,649 2,661 900
2022/10/26 2,638 2,715 2,637 2,680 1,590
2022/10/25 2,673 2,673 2,649 2,649 300
2022/10/24 2,678 2,681 2,639 2,661 4,700
2022/10/21 2,600 2,600 2,579 2,580 410
2022/10/20 2,580 2,580 2,545 2,562 440
2022/10/19 2,623 2,623 2,581 2,594 260
2022/10/18 2,606 2,608 2,570 2,588 2,030
2022/10/17 2,523 2,559 2,523 2,559 2,150
2022/10/14 2,584 2,602 2,580 2,601 1,550
2022/10/13 2,620 2,620 2,581 2,608 1,390
2022/10/12 2,593 2,616 2,574 2,610 770
2022/10/11 2,657 2,675 2,623 2,635 1,350
2022/10/07 2,763 2,780 2,763 2,777 240
2022/10/06 2,750 2,790 2,750 2,783 880
2022/10/05 2,795 2,800 2,761 2,761 2,250
2022/10/04 2,762 2,812 2,762 2,788 4,580
2022/10/03 2,572 2,613 2,543 2,612 730
2022/09/30 2,515 2,558 2,515 2,522 690
2022/09/29 2,550 2,550 2,488 2,488 250
2022/09/28 2,492 2,492 2,417 2,417 1,330
2022/09/27 2,494 2,494 2,477 2,482 230
2022/09/26 2,533 2,533 2,450 2,450 2,170
2022/09/22 2,605 2,613 2,578 2,613 1,130
2022/09/21 2,575 2,575 2,560 2,573 330
2022/09/20 2,603 2,603 2,581 2,602 590
2022/09/16 2,522 2,550 2,507 2,522 1,790
2022/09/15 2,581 2,610 2,581 2,604 1,040
2022/09/14 2,587 2,597 2,551 2,560 1,990
2022/09/13 2,610 2,627 2,576 2,594 3,960
2022/09/12 2,484 2,516 2,484 2,516 2,290
2022/09/09 2,473 2,500 2,473 2,478 2,330
2022/09/08 2,460 2,475 2,451 2,460 2,340
2022/09/07 2,386 2,400 2,362 2,368 1,220
2022/09/06 2,389 2,414 2,361 2,414 3,900
2022/09/05 2,348 2,351 2,348 2,350 770
2022/09/02 2,320 2,332 2,300 2,332 1,380
2022/09/01 2,314 2,314 2,287 2,306 7,230
2022/08/31 2,375 2,385 2,360 2,385 1,280
2022/08/30 2,401 2,422 2,395 2,405 810
2022/08/29 2,400 2,408 2,390 2,395 2,440
2022/08/26 2,440 2,440 2,427 2,437 540
2022/08/25 2,425 2,450 2,425 2,448 490
2022/08/24 2,435 2,436 2,420 2,429 580
2022/08/23 2,410 2,430 2,410 2,420 560
2022/08/22 2,417 2,446 2,415 2,440 650
2022/08/19 2,478 2,479 2,428 2,430 2,340
2022/08/18 2,504 2,504 2,462 2,470 400
2022/08/17 2,502 2,530 2,487 2,530 410
2022/08/16 2,526 2,526 2,492 2,511 640
2022/08/15 2,565 2,578 2,540 2,540 980
2022/08/12 2,526 2,527 2,490 2,516 1,330
2022/08/10 2,597 2,597 2,568 2,572 290
2022/08/09 2,584 2,593 2,579 2,587 4,000
2022/08/08 2,493 2,509 2,469 2,488 390
2022/08/05 2,484 2,520 2,484 2,517 1,970
2022/08/04 2,479 2,500 2,477 2,499 1,100
2022/08/03 2,445 2,478 2,445 2,478 3,630
2022/08/02 2,498 2,498 2,451 2,451 970
2022/08/01 2,512 2,512 2,466 2,469 3,520
2022/07/29 2,497 2,500 2,484 2,486 1,730
2022/07/28 2,407 2,430 2,403 2,421 2,000
2022/07/27 2,380 2,380 2,358 2,364 1,240
2022/07/26 2,336 2,364 2,336 2,343 2,120
2022/07/25 2,354 2,365 2,342 2,348 1,980
2022/07/22 2,393 2,409 2,393 2,399 830
2022/07/21 2,400 2,406 2,370 2,377 1,430
2022/07/20 2,400 2,414 2,400 2,400 1,930
2022/07/19 2,384 2,400 2,370 2,384 2,240
2022/07/15 2,393 2,393 2,370 2,370 1,320
2022/07/14 2,441 2,447 2,437 2,437 100
2022/07/13 2,381 2,420 2,381 2,412 1,420
2022/07/12 2,436 2,440 2,407 2,440 870
2022/07/11 2,467 2,467 2,436 2,436 2,600
2022/07/08 2,438 2,438 2,383 2,424 160
2022/07/07 2,407 2,441 2,407 2,439 1,250
2022/07/06 2,448 2,448 2,378 2,389 3,670
2022/07/05 2,517 2,548 2,517 2,548 860
2022/07/04 2,506 2,506 2,470 2,485 3,920
2022/07/01 2,573 2,573 2,501 2,520 4,490
2022/06/30 2,610 2,632 2,609 2,621 1,730
2022/06/28 2,677 2,681 2,631 2,651 1,610
2022/06/27 2,636 2,683 2,624 2,680 1,830
2022/06/24 2,657 2,657 2,610 2,641 910
2022/06/23 2,700 2,703 2,655 2,665 2,120
2022/06/22 2,733 2,733 2,700 2,700 670
2022/06/21 2,727 2,745 2,719 2,738 620
2022/06/20 2,753 2,753 2,703 2,751 1,550
2022/06/17 2,707 2,763 2,682 2,728 1,770
2022/06/16 2,689 2,703 2,689 2,702 760
2022/06/15 2,665 2,684 2,622 2,646 1,790
2022/06/14 2,662 2,665 2,607 2,665 3,550
2022/06/13 2,738 2,770 2,720 2,720 360
2022/06/10 2,741 2,741 2,679 2,700 1,220
2022/06/09 2,739 2,766 2,739 2,765 760
2022/06/08 2,734 2,745 2,706 2,730 1,890
2022/06/07 2,696 2,733 2,696 2,730 1,030
2022/06/06 2,680 2,742 2,678 2,695 2,980
2022/06/03 2,683 2,738 2,683 2,722 1,800
2022/06/02 2,629 2,649 2,614 2,643 800
2022/06/01 2,597 2,598 2,571 2,580 320
2022/05/31 2,626 2,626 2,588 2,611 1,050
2022/05/30 2,614 2,624 2,606 2,624 2,040
2022/05/27 2,597 2,608 2,579 2,608 340
2022/05/26 2,616 2,616 2,600 2,611 820
2022/05/25 2,620 2,624 2,620 2,620 460
2022/05/24 2,622 2,622 2,582 2,616 670
2022/05/23 2,610 2,634 2,604 2,616 370
2022/05/20 2,633 2,634 2,591 2,620 680
2022/05/19 2,579 2,607 2,551 2,602 1,760
2022/05/18 2,631 2,632 2,610 2,629 1,050
2022/05/17 2,608 2,633 2,602 2,620 2,090
2022/05/16 2,590 2,590 2,552 2,556 2,990
2022/05/13 2,500 2,515 2,471 2,495 3,770
2022/05/12 2,619 2,619 2,586 2,599 760
2022/05/11 2,573 2,612 2,573 2,611 4,190
2022/05/10 2,657 2,691 2,623 2,691 1,610
2022/05/09 2,728 2,729 2,708 2,727 860
2022/05/06 2,740 2,758 2,726 2,730 5,420
2022/05/02 2,752 2,762 2,732 2,760 2,680
2022/04/28 2,772 2,813 2,772 2,783 1,940
2022/04/27 2,808 2,815 2,772 2,775 1,550
2022/04/26 2,837 2,875 2,807 2,875 2,790
2022/04/25 2,878 2,894 2,836 2,836 8,780
2022/04/22 2,957 2,957 2,915 2,930 2,740
2022/04/21 2,993 3,008 2,963 2,966 2,480
2022/04/20 3,042 3,042 2,981 3,000 6,720
2022/04/19 3,050 3,097 3,048 3,091 3,710
2022/04/18 3,050 3,074 3,019 3,044 2,450
2022/04/15 3,031 3,031 2,956 2,995 2,860
2022/04/14 3,015 3,044 2,981 2,981 3,380
2022/04/13 2,993 3,010 2,963 3,005 6,690
2022/04/12 2,924 2,960 2,912 2,943 2,970
2022/04/11 2,882 2,899 2,861 2,866 2,490
2022/04/08 2,824 2,842 2,824 2,828 1,180
2022/04/07 2,841 2,841 2,800 2,800 1,810
2022/04/06 2,811 2,832 2,799 2,810 1,780
2022/04/05 2,828 2,828 2,793 2,820 2,250
2022/04/04 2,836 2,839 2,802 2,812 1,720
2022/04/01 2,789 2,846 2,789 2,816 820
2022/03/31 2,843 2,844 2,791 2,791 2,820
2022/03/30 2,832 2,853 2,799 2,816 4,070
2022/03/29 2,848 2,880 2,848 2,859 2,060
2022/03/28 2,912 2,922 2,860 2,860 3,870
2022/03/25 2,906 2,920 2,884 2,895 4,770
2022/03/24 2,835 2,860 2,820 2,820 2,710
2022/03/23 2,823 2,823 2,791 2,816 1,800
2022/03/22 2,830 2,841 2,806 2,841 1,960
2022/03/18 2,783 2,813 2,777 2,779 1,470
2022/03/17 2,773 2,798 2,764 2,798 2,250
2022/03/16 2,727 2,750 2,726 2,726 980
2022/03/15 2,752 2,795 2,712 2,731 4,450
2022/03/14 2,824 2,826 2,801 2,801 3,100
2022/03/11 2,809 2,826 2,795 2,822 2,820
2022/03/10 2,780 2,787 2,753 2,765 4,350
2022/03/09 2,869 2,942 2,869 2,899 19,710
2022/03/08 2,770 2,780 2,716 2,780 7,630
2022/03/07 2,790 2,800 2,760 2,786 17,580
2022/03/04 2,706 2,730 2,681 2,730 2,600
2022/03/03 2,702 2,725 2,702 2,715 1,240
2022/03/02 2,688 2,699 2,669 2,679 2,900
2022/03/01 2,600 2,620 2,592 2,593 620
2022/02/28 2,605 2,630 2,590 2,611 1,820
2022/02/25 2,606 2,630 2,584 2,593 4,170
2022/02/24 2,614 2,693 2,606 2,680 10,010
2022/02/22 2,571 2,595 2,537 2,595 3,930
2022/02/21 2,578 2,578 2,526 2,539 1,010
2022/02/18 2,525 2,563 2,525 2,538 310
2022/02/17 2,522 2,537 2,522 2,537 150
2022/02/16 2,526 2,534 2,484 2,501 1,470
2022/02/15 2,557 2,577 2,557 2,576 640
2022/02/14 2,550 2,550 2,524 2,543 690
2022/02/10 2,510 2,510 2,509 2,509 200
2022/02/09 2,503 2,504 2,481 2,492 850
2022/02/08 2,477 2,488 2,456 2,488 920
2022/02/07 2,436 2,444 2,436 2,444 440
2022/02/04 2,400 2,414 2,400 2,414 410
2022/02/03 2,433 2,439 2,410 2,438 490
2022/02/02 2,444 2,444 2,405 2,410 410
2022/02/01 2,389 2,421 2,389 2,421 340
2022/01/31 2,390 2,408 2,390 2,394 640
2022/01/28 2,453 2,459 2,423 2,440 2,350
2022/01/27 2,501 2,501 2,464 2,493 2,960
2022/01/26 2,514 2,527 2,502 2,502 330
2022/01/25 2,550 2,550 2,505 2,505 280
2022/01/24 2,579 2,579 2,545 2,569 630
2022/01/21 2,576 2,580 2,553 2,580 4,950
2022/01/20 2,543 2,569 2,538 2,566 6,010
2022/01/19 2,482 2,500 2,479 2,489 1,460
2022/01/18 2,432 2,461 2,432 2,458 340
2022/01/17 2,469 2,469 2,440 2,453 430
2022/01/14 2,478 2,478 2,438 2,445 520
2022/01/13 2,453 2,475 2,453 2,475 760
2022/01/12 2,465 2,465 2,432 2,434 550
2022/01/11 2,404 2,422 2,396 2,422 850
2022/01/07 2,404 2,410 2,385 2,392 560
2022/01/06 2,491 2,491 2,458 2,458 100
2022/01/05 2,478 2,511 2,457 2,483 1,740
2022/01/04 2,436 2,478 2,436 2,478 360

このページの先頭へ