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
2026/06/16 10,205 10,210 10,070 10,130 4,430
2026/06/15 10,215 10,285 10,175 10,240 8,270
2026/06/12 9,830 9,874 9,688 9,725 6,540
2026/06/11 9,095 9,397 9,055 9,300 13,980
2026/06/10 9,490 9,499 9,250 9,481 16,220
2026/06/09 9,885 9,985 9,829 9,976 8,930
2026/06/08 9,989 10,050 9,652 9,830 18,070
2026/06/05 10,755 10,755 10,400 10,485 7,260
2026/06/04 10,585 10,900 10,580 10,655 3,210
2026/06/03 10,885 10,950 10,755 10,825 25,560
2026/06/02 10,895 11,145 10,850 11,110 13,260
2026/06/01 10,940 10,985 10,825 10,975 10,130
2026/05/29 10,895 11,100 10,895 10,980 7,350
2026/05/28 10,785 10,825 10,435 10,595 9,840
2026/05/27 11,190 11,230 10,895 10,895 7,570
2026/05/26 11,225 11,235 10,950 11,095 4,690
2026/05/25 11,295 11,370 11,170 11,215 5,260
2026/05/22 11,060 11,155 10,970 11,080 10,120
2026/05/21 10,990 11,105 10,850 10,850 9,540
2026/05/20 10,745 10,830 10,620 10,830 8,570
2026/05/19 11,390 11,415 10,985 11,060 7,910
2026/05/18 11,095 11,105 10,680 10,920 14,850
2026/05/15 12,050 12,075 11,220 11,315 23,120
2026/05/14 12,540 12,630 12,345 12,485 14,110
2026/05/13 12,430 12,550 12,280 12,410 12,280
2026/05/12 12,380 12,415 12,110 12,165 26,180
2026/05/11 11,435 11,570 11,390 11,480 12,790
2026/05/08 11,225 11,475 11,205 11,475 9,080
2026/05/07 11,030 11,135 10,955 11,135 9,610
2026/05/01 10,620 10,675 10,540 10,545 3,860
2026/04/30 10,470 10,600 10,470 10,570 6,520
2026/04/28 11,015 11,050 10,595 10,605 7,810
2026/04/27 10,850 11,050 10,850 10,995 17,120
2026/04/24 10,995 11,045 10,825 10,825 6,550
2026/04/23 11,250 11,375 10,990 11,060 7,170
2026/04/22 11,210 11,390 11,190 11,380 5,640
2026/04/21 11,555 11,595 11,355 11,355 7,560
2026/04/20 11,455 11,660 11,405 11,535 9,150
2026/04/17 11,450 11,500 11,270 11,435 8,810
2026/04/16 11,545 11,690 11,520 11,605 8,680
2026/04/15 11,535 11,685 11,440 11,450 15,050
2026/04/14 10,940 11,195 10,940 11,160 8,550
2026/04/13 10,720 10,915 10,715 10,835 5,500
2026/04/10 10,915 11,045 10,880 10,970 5,850
2026/04/09 10,645 10,735 10,560 10,700 8,650
2026/04/08 11,100 11,170 10,970 11,165 12,040
2026/04/07 10,560 10,645 10,460 10,500 13,210
2026/04/06 10,415 10,600 10,415 10,460 7,670
2026/04/03 10,160 10,515 10,160 10,515 6,120
2026/03/27 10,000 10,250 9,801 10,165 9,230
2026/03/26 10,265 10,500 10,045 10,140 9,040
2026/03/25 10,520 10,765 10,520 10,590 20,040
2026/03/24 9,935 9,965 9,556 9,943 16,500
2026/03/23 9,800 9,884 9,035 9,035 56,240
2026/03/19 11,010 11,145 10,700 10,700 24,290
2026/03/18 11,475 11,610 11,335 11,550 21,630
2026/03/17 11,715 11,960 11,600 11,755 16,010
2026/03/16 11,690 11,815 11,390 11,660 24,110
2026/03/13 12,170 12,400 11,990 11,990 8,470
2026/03/12 12,270 12,420 12,155 12,360 11,690
2026/03/11 12,720 12,845 12,575 12,645 13,740
2026/03/10 12,585 12,840 12,480 12,760 25,890
2026/03/09 11,850 12,260 11,530 12,215 20,990
2026/03/06 11,860 12,130 11,740 12,100 19,080
2026/03/05 11,935 12,180 11,510 11,740 17,880
2026/03/04 11,800 12,240 11,655 12,000 25,820
2026/03/03 12,885 13,090 12,160 12,355 70,860
2026/03/02 13,640 13,660 13,115 13,585 50,310
2026/02/27 12,515 12,850 12,455 12,835 18,970
2026/02/26 12,500 12,845 12,420 12,660 25,000
2026/02/25 12,370 12,925 12,335 12,790 41,290
2026/02/24 12,415 12,550 11,920 12,440 55,890
2026/02/20 11,040 11,170 10,960 11,170 32,650
2026/02/19 10,850 11,075 10,770 11,055 24,970
2026/02/18 10,040 10,660 10,005 10,590 34,210
2026/02/17 10,695 10,700 10,155 10,340 21,410
2026/02/16 10,580 10,800 10,420 10,560 29,070
2026/02/13 10,575 10,815 10,410 10,670 60,850
2026/02/12 11,535 11,740 11,350 11,695 50,570
2026/02/10 11,680 11,825 11,400 11,525 56,020
2026/02/09 11,475 11,745 11,300 11,660 119,860
2026/02/06 9,380 10,755 9,360 10,575 139,130
2026/02/05 12,805 12,945 10,570 11,320 177,910
2026/02/04 12,045 12,620 12,005 12,465 185,850
2026/02/03 11,820 12,205 11,595 12,045 155,090
2026/02/02 12,240 12,480 11,375 11,375 231,930
2026/01/30 16,465 16,685 15,070 15,375 166,250
2026/01/29 16,620 16,845 16,370 16,810 122,580
2026/01/28 16,415 16,680 15,590 16,220 185,670
2026/01/27 15,665 17,895 15,570 16,400 204,470
2026/01/26 14,850 16,065 14,850 16,065 145,040
2026/01/23 13,930 14,500 13,930 14,360 85,390
2026/01/22 13,205 13,645 13,155 13,630 55,240
2026/01/21 13,770 13,810 13,500 13,700 79,610
2026/01/20 13,585 13,660 13,400 13,610 51,290
2026/01/19 13,420 13,545 13,325 13,495 54,640
2026/01/16 13,210 13,305 13,000 13,150 45,940
2026/01/15 13,365 13,480 12,500 12,910 110,790
2026/01/14 12,770 13,300 12,755 13,150 87,070
2026/01/13 12,115 12,445 12,080 12,360 96,240
2026/01/09 10,960 11,105 10,820 11,075 27,290
2026/01/08 11,255 11,320 10,770 10,810 53,170
2026/01/07 11,800 11,830 11,175 11,280 64,610
2026/01/06 10,885 11,400 10,855 11,290 52,970
2026/01/05 10,565 10,955 10,565 10,815 103,980

このページの先頭へ