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 白金上場投信(1674)の株価時系列情報

WisdomTree 白金上場投信(1674)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
2010/12/30 14,070 14,070 14,070 14,070 2
2010/12/29 14,200 14,200 14,130 14,130 114
2010/12/28 14,150 14,150 14,150 14,150 113
2010/12/27 13,950 14,140 13,950 14,140 96
2010/12/24 14,250 14,250 13,950 13,950 8
2010/12/22 14,160 14,250 14,160 14,250 114
2010/12/21 14,080 14,080 14,070 14,070 28
2010/12/20 14,050 14,050 13,990 14,040 17
2010/12/17 14,010 14,040 14,010 14,020 22
2010/12/16 14,070 14,070 14,030 14,030 15
2010/12/15 14,010 14,070 14,010 14,070 12
2010/12/14 13,970 13,990 13,970 13,990 63
2010/12/13 13,850 13,960 13,840 13,960 27
2010/12/10 13,820 13,870 13,820 13,870 37
2010/12/09 13,910 13,910 13,850 13,850 103
2010/12/08 13,850 13,920 13,850 13,900 8
2010/12/07 13,860 13,980 13,560 13,980 25
2010/12/06 14,090 14,150 14,040 14,150 33
2010/12/03 14,190 14,190 14,120 14,150 112
2010/12/02 13,940 14,070 13,940 14,070 59
2010/12/01 0 0 0 13,580 0
2010/11/30 13,300 13,580 13,300 13,580 13
2010/11/29 13,580 13,600 13,540 13,600 28
2010/11/26 13,590 13,660 13,590 13,620 132
2010/11/25 13,670 13,670 13,550 13,600 62
2010/11/24 13,570 13,570 13,510 13,570 27
2010/11/22 13,760 13,760 13,710 13,710 34
2010/11/19 13,540 13,540 13,540 13,540 1
2010/11/18 13,480 13,480 13,480 13,480 3
2010/11/17 13,380 13,380 13,380 13,380 3
2010/11/16 13,630 13,630 13,630 13,630 41
2010/11/15 13,630 13,690 13,600 13,690 33
2010/11/12 13,880 13,880 13,870 13,870 21
2010/11/11 14,130 14,240 14,130 14,240 631
2010/11/10 14,200 14,200 14,170 14,170 99
2010/11/09 14,080 14,100 14,080 14,100 138
2010/11/08 14,170 14,170 14,050 14,050 13
2010/11/05 14,040 14,100 14,040 14,060 208
2010/11/04 13,580 13,620 13,580 13,620 23
2010/11/02 13,510 13,580 13,510 13,580 115
2010/11/01 13,630 13,630 13,520 13,520 365
2010/10/29 13,460 13,460 13,370 13,370 60
2010/10/28 13,520 13,530 13,470 13,500 83
2010/10/27 13,680 13,680 13,680 13,680 50
2010/10/26 0 0 0 13,380 0
2010/10/25 0 0 0 13,380 0
2010/10/22 0 0 0 13,380 0
2010/10/21 13,430 13,430 13,380 13,380 66
2010/10/20 0 0 0 13,550 0
2010/10/19 13,470 13,550 13,470 13,550 62
2010/10/18 13,580 13,580 13,460 13,460 40
2010/10/15 13,750 13,750 13,640 13,640 85
2010/10/14 13,740 13,740 13,700 13,700 11
2010/10/13 13,660 13,660 13,600 13,600 111
2010/10/12 13,650 13,700 13,650 13,700 43
2010/10/08 0 0 0 14,000 0
2010/10/07 14,000 14,000 13,990 14,000 140
2010/10/06 13,880 13,960 13,880 13,960 25
2010/10/05 13,760 13,760 13,660 13,660 51
2010/10/04 13,770 13,770 13,770 13,770 7
2010/10/01 13,600 13,600 13,600 13,600 10
2010/09/30 0 0 0 13,520 0
2010/09/29 0 0 0 13,520 0
2010/09/28 13,460 13,520 13,460 13,520 1,010
2010/09/27 13,670 13,670 13,590 13,590 55
2010/09/24 13,680 13,700 13,610 13,700 207
2010/09/22 13,550 13,590 13,550 13,590 9
2010/09/21 13,700 13,750 13,640 13,640 28
2010/09/17 13,610 13,670 13,540 13,630 363
2010/09/16 13,470 13,470 13,380 13,380 54
2010/09/15 13,080 13,300 13,080 13,300 624
2010/09/14 12,790 12,860 12,790 12,860 44
2010/09/13 12,810 12,830 12,770 12,830 24
2010/09/10 0 0 0 12,800 0
2010/09/09 12,900 12,900 12,790 12,800 10
2010/09/08 12,760 12,760 12,760 12,760 1
2010/09/07 12,950 12,950 12,930 12,930 2
2010/09/06 12,970 13,010 12,970 13,010 2
2010/09/03 12,910 12,910 12,910 12,910 2
2010/09/02 12,710 12,710 12,700 12,700 4
2010/09/01 0 0 0 12,590 0
2010/08/31 12,770 12,770 12,590 12,590 14
2010/08/30 12,960 12,960 12,960 12,960 10
2010/08/27 0 0 0 12,790 0
2010/08/26 12,720 12,790 12,720 12,790 33
2010/08/25 12,580 12,580 12,580 12,580 2
2010/08/24 12,590 12,590 12,580 12,580 40
2010/08/23 0 0 0 12,970 0
2010/08/20 0 0 0 12,970 0
2010/08/19 12,870 12,970 12,870 12,970 66
2010/08/18 12,940 12,940 12,940 12,940 30
2010/08/17 12,920 12,940 12,920 12,940 12
2010/08/16 0 0 0 12,910 0
2010/08/13 12,910 12,910 12,910 12,910 20
2010/08/12 12,810 12,810 12,750 12,750 33
2010/08/11 0 0 0 13,050 0
2010/08/10 13,050 13,050 13,050 13,050 2
2010/08/09 0 0 0 13,300 0
2010/08/06 13,300 13,300 13,300 13,300 27
2010/08/05 13,420 13,420 13,320 13,340 10
2010/08/04 0 0 0 13,530 0
2010/08/03 13,610 13,610 13,530 13,530 11
2010/08/02 0 0 0 13,250 0
2010/07/30 13,250 13,250 13,250 13,250 10
2010/07/29 13,230 13,240 13,230 13,240 52
2010/07/28 0 0 0 13,320 0
2010/07/27 13,320 13,320 13,320 13,320 10
2010/07/26 13,400 13,400 13,400 13,400 2
2010/07/23 0 0 0 12,850 0
2010/07/22 13,010 13,010 12,850 12,850 81
2010/07/21 13,010 13,010 13,010 13,010 5
2010/07/20 12,890 12,890 12,840 12,840 88
2010/07/16 0 0 0 13,460 0
2010/07/15 0 0 0 13,460 0
2010/07/14 13,410 13,460 13,410 13,460 15
2010/07/13 0 0 0 13,340 0
2010/07/12 0 0 0 13,340 0
2010/07/09 13,300 13,340 13,300 13,340 22
2010/07/08 13,260 13,350 13,260 13,350 18
2010/07/07 13,030 13,030 12,930 12,930 38
2010/07/06 13,040 13,040 12,810 13,020 6,161
2010/07/05 13,060 13,070 13,040 13,060 5,048
2010/07/02 13,000 13,150 12,960 13,030 29
2010/07/01 13,390 13,390 13,140 13,150 49
2010/06/30 13,490 13,490 13,390 13,390 36
2010/06/29 13,770 13,790 13,660 13,710 46
2010/06/28 13,960 13,980 13,960 13,980 13
2010/06/25 13,830 13,920 13,830 13,830 67
2010/06/24 13,850 13,870 13,830 13,830 54
2010/06/23 14,150 14,150 14,020 14,040 255
2010/06/22 14,310 14,310 14,290 14,310 78
2010/06/21 14,220 14,380 14,220 14,330 234
2010/06/18 14,120 14,140 14,090 14,090 108
2010/06/17 14,190 14,190 14,120 14,150 59
2010/06/16 14,240 14,300 14,240 14,300 6
2010/06/15 14,020 14,050 14,010 14,050 58
2010/06/14 14,240 14,240 13,950 14,130 105
2010/06/11 13,920 13,970 13,900 13,940 61
2010/06/10 13,760 13,830 13,730 13,830 220
2010/06/09 13,670 13,760 13,670 13,690 49
2010/06/08 13,690 13,750 13,450 13,450 180
2010/06/07 13,690 13,690 13,500 13,540 346
2010/06/04 14,080 14,130 14,060 14,060 182
2010/06/03 14,110 14,220 14,110 14,220 96
2010/06/02 13,950 13,960 13,940 13,940 249
2010/06/01 14,070 14,100 14,050 14,090 564
2010/05/31 13,980 14,130 13,930 14,090 100
2010/05/28 14,040 14,040 13,990 14,010 205
2010/05/27 13,450 13,760 13,450 13,740 352
2010/05/26 13,500 13,570 13,390 13,490 442
2010/05/25 13,500 13,530 13,390 13,390 440
2010/05/24 13,360 13,540 13,200 13,450 1,038
2010/05/21 13,200 13,410 12,850 13,350 783
2010/05/20 14,600 14,670 14,390 14,400 430
2010/05/19 15,110 15,120 14,980 15,050 2,070
2010/05/18 15,200 15,370 15,200 15,370 442
2010/05/17 15,570 15,630 15,490 15,490 171
2010/05/14 15,810 15,860 15,750 15,810 80
2010/05/13 15,880 15,960 15,850 15,850 334
2010/05/12 15,550 15,550 15,490 15,490 31
2010/05/11 15,590 15,590 15,410 15,410 286
2010/05/10 15,190 15,440 15,070 15,440 382
2010/05/07 15,060 15,180 14,890 15,120 545
2010/05/06 15,350 15,520 15,350 15,460 351
2010/04/30 15,470 16,200 15,470 16,080 2,233
2010/04/28 15,860 15,900 15,810 15,870 2,313
2010/04/27 16,240 16,240 16,190 16,240 125
2010/04/26 16,150 16,230 16,150 16,220 489
2010/04/23 16,050 16,050 15,970 15,970 74
2010/04/22 15,940 16,000 15,850 16,000 218
2010/04/21 15,800 15,870 15,790 15,870 165
2010/04/20 15,480 15,520 15,430 15,520 19
2010/04/19 15,270 15,330 15,270 15,280 50
2010/04/16 15,820 15,820 15,710 15,710 66
2010/04/15 15,970 15,970 15,860 15,860 96
2010/04/14 15,750 15,900 15,750 15,850 59
2010/04/13 15,900 15,900 15,630 15,670 170
2010/04/12 15,920 15,980 15,870 15,890 50
2010/04/09 15,790 15,800 15,790 15,800 43
2010/04/08 15,740 15,800 15,680 15,680 420
2010/04/07 15,670 15,930 15,670 15,930 140
2010/04/06 16,130 16,130 15,640 15,640 520
2010/04/05 15,500 15,730 15,500 15,730 158
2010/04/02 15,200 15,580 15,200 15,360 137
2010/04/01 15,170 15,170 15,160 15,160 22
2010/03/31 14,870 15,110 14,860 15,110 753
2010/03/30 14,720 14,810 14,710 14,780 663
2010/03/29 14,630 14,630 14,610 14,620 156
2010/03/26 14,580 14,600 14,500 14,600 371
2010/03/25 14,300 14,320 14,240 14,270 733
2010/03/24 14,310 14,310 14,310 14,310 50
2010/03/23 14,250 14,370 14,250 14,360 283
2010/03/19 14,590 14,590 14,440 14,460 65
2010/03/18 14,530 14,530 14,530 14,530 24
2010/03/17 14,580 14,580 14,520 14,550 1,078
2010/03/16 14,410 14,410 14,390 14,400 191
2010/03/15 14,500 14,500 14,400 14,400 371
2010/03/12 14,320 14,390 14,320 14,380 296
2010/03/11 14,160 14,160 14,160 14,160 8
2010/03/10 14,110 14,160 14,110 14,160 35
2010/03/09 14,110 14,130 14,050 14,080 131
2010/03/08 14,140 14,140 14,070 14,130 527
2010/03/05 13,910 13,940 13,910 13,940 6
2010/03/04 13,860 13,860 13,730 13,740 21
2010/03/03 13,800 13,800 13,800 13,800 40
2010/03/02 13,690 13,690 13,650 13,650 10
2010/03/01 13,510 13,630 13,510 13,630 105
2010/02/26 13,480 13,560 13,480 13,560 13
2010/02/25 13,510 13,520 13,340 13,340 1,085
2010/02/24 13,550 13,560 13,510 13,510 27
2010/02/23 13,880 13,880 13,880 13,880 4
2010/02/22 13,910 14,030 13,910 13,920 208
2010/02/19 13,620 13,620 13,620 13,620 5
2010/02/18 13,760 13,760 13,630 13,630 117
2010/02/17 13,700 13,840 13,700 13,830 155
2010/02/16 13,500 13,630 13,460 13,610 134
2010/02/15 13,540 13,540 13,450 13,450 62
2010/02/12 13,550 13,550 13,530 13,530 65
2010/02/10 13,340 13,480 13,300 13,300 180
2010/02/09 13,050 13,260 12,960 13,180 267
2010/02/08 13,120 13,150 13,020 13,020 49
2010/02/05 13,340 13,340 13,120 13,200 396
2010/02/04 14,140 14,140 14,100 14,100 150
2010/02/03 14,140 14,140 14,030 14,040 162
2010/02/02 13,880 13,940 13,850 13,860 166
2010/02/01 13,350 13,570 13,350 13,510 288
2010/01/29 13,440 13,740 13,400 13,410 109
2010/01/28 13,420 13,550 13,420 13,460 86
2010/01/27 13,610 13,610 13,430 13,430 105
2010/01/26 13,920 13,970 13,600 13,600 434
2010/01/25 13,650 13,930 13,650 13,890 318
2010/01/22 14,260 14,290 13,890 13,900 938
2010/01/21 14,720 14,810 14,700 14,810 242
2010/01/20 14,850 14,920 14,810 14,850 365
2010/01/19 14,620 14,740 14,580 14,740 310
2010/01/18 14,450 14,620 14,450 14,620 840
2010/01/15 14,580 14,630 14,550 14,550 624
2010/01/14 14,230 14,430 14,230 14,400 128
2010/01/13 14,210 14,280 14,100 14,230 820
2010/01/12 15,190 15,190 14,430 14,600 783
2010/01/08 14,320 14,320 14,160 14,250 770
2010/01/07 14,250 14,290 14,200 14,220 1,027
2010/01/06 13,890 13,980 13,800 13,970 69
2010/01/05 13,900 13,900 13,830 13,830 75
2010/01/04 13,500 13,580 13,500 13,580 37

このページの先頭へ