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 |