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
2011/12/30 10,250 10,250 10,250 10,250 5
2011/12/28 10,900 10,900 10,900 10,900 10
2011/12/27 11,000 11,000 11,000 11,000 1
2011/12/19 10,760 10,760 10,760 10,760 5
2011/12/15 11,080 11,080 11,060 11,060 103
2011/12/12 11,720 11,720 11,420 11,480 85
2011/12/09 11,440 11,600 11,440 11,600 8
2011/11/30 0 0 0 11,440 0
2011/11/29 0 0 0 11,440 0
2011/11/28 0 0 0 11,440 0
2011/11/25 11,440 11,440 11,440 11,440 17
2011/11/24 0 0 0 12,340 0
2011/11/22 0 0 0 12,340 0
2011/11/21 0 0 0 12,340 0
2011/11/18 0 0 0 12,340 0
2011/11/17 0 0 0 12,340 0
2011/11/16 0 0 0 12,340 0
2011/11/15 0 0 0 12,340 0
2011/11/14 0 0 0 12,340 0
2011/11/11 0 0 0 12,340 0
2011/11/10 0 0 0 12,340 0
2011/11/09 0 0 0 12,340 0
2011/11/08 12,530 12,530 12,340 12,340 21
2011/11/07 12,470 12,470 12,170 12,170 20
2011/11/04 12,400 12,400 12,400 12,400 6
2011/11/02 0 0 0 12,400 0
2011/11/01 0 0 0 12,400 0
2011/10/31 12,400 12,400 12,400 12,400 40
2011/10/28 0 0 0 11,420 0
2011/10/27 0 0 0 11,420 0
2011/10/26 0 0 0 11,420 0
2011/10/25 0 0 0 11,420 0
2011/10/24 0 0 0 11,420 0
2011/10/21 0 0 0 11,420 0
2011/10/20 11,420 11,420 11,420 11,420 50
2011/10/19 0 0 0 11,790 0
2011/10/18 0 0 0 11,790 0
2011/10/17 0 0 0 11,790 0
2011/10/14 11,790 11,790 11,790 11,790 10
2011/10/13 0 0 0 11,490 0
2011/10/12 11,490 11,490 11,490 11,490 40
2011/10/11 11,790 11,790 11,570 11,580 57
2011/10/07 11,490 11,490 11,490 11,490 2
2011/10/06 11,430 11,430 10,890 10,970 31
2011/10/05 0 0 0 10,830 0
2011/10/04 10,830 10,830 10,830 10,830 20
2011/10/03 11,890 11,890 11,540 11,540 30
2011/09/30 11,590 11,590 11,590 11,590 5
2011/09/29 11,760 11,760 11,600 11,600 23
2011/09/28 11,750 11,780 11,750 11,780 16
2011/09/27 11,750 11,770 11,750 11,770 17
2011/09/26 13,590 13,590 11,250 11,300 233
2011/09/22 0 0 0 13,630 0
2011/09/21 13,630 13,630 13,630 13,630 1
2011/09/20 0 0 0 13,620 0
2011/09/16 13,620 13,620 13,620 13,620 20
2011/09/15 14,000 14,000 13,620 13,620 7
2011/09/14 0 0 0 14,300 0
2011/09/13 0 0 0 14,300 0
2011/09/12 0 0 0 14,300 0
2011/09/09 0 0 0 14,300 0
2011/09/08 14,300 14,300 14,300 14,300 10
2011/09/07 0 0 0 14,300 0
2011/09/06 14,300 14,300 14,300 14,300 2
2011/09/05 14,320 14,320 14,020 14,020 11
2011/09/02 13,630 13,630 13,630 13,630 20
2011/09/01 0 0 0 13,610 0
2011/08/31 13,590 13,610 13,590 13,610 2
2011/08/30 13,430 13,430 13,430 13,430 31
2011/08/29 13,630 13,630 13,630 13,630 12
2011/08/26 13,930 13,930 13,930 13,930 1
2011/08/25 13,820 13,820 13,330 13,330 64
2011/08/24 13,830 13,830 13,830 13,830 1
2011/08/23 14,500 14,500 14,080 14,080 10
2011/08/22 14,350 14,350 13,900 13,900 12
2011/08/19 0 0 0 13,320 0
2011/08/18 0 0 0 13,320 0
2011/08/17 0 0 0 13,320 0
2011/08/16 0 0 0 13,320 0
2011/08/15 13,620 13,620 13,320 13,320 118
2011/08/12 13,620 13,620 13,320 13,320 14
2011/08/11 0 0 0 13,320 0
2011/08/10 13,350 13,420 13,310 13,320 189
2011/08/09 13,160 13,170 12,720 12,720 135
2011/08/08 12,960 12,960 12,820 12,860 15
2011/08/05 13,310 13,340 13,260 13,260 41
2011/08/04 0 0 0 13,310 0
2011/08/03 13,300 13,310 13,040 13,310 105
2011/08/02 13,390 13,390 13,310 13,310 4
2011/08/01 13,590 13,690 13,590 13,690 13
2011/07/29 13,740 13,750 13,600 13,600 11
2011/07/28 0 0 0 13,710 0
2011/07/27 13,790 13,790 13,710 13,710 15
2011/07/26 13,710 13,710 13,710 13,710 5
2011/07/25 13,770 13,770 13,700 13,700 20
2011/07/22 13,660 13,880 13,660 13,670 36
2011/07/21 13,720 13,720 13,720 13,720 2
2011/07/20 13,880 13,880 13,700 13,880 13
2011/07/19 13,550 13,550 13,550 13,550 8
2011/07/15 13,660 13,660 13,660 13,660 13
2011/07/14 13,540 13,560 13,540 13,560 27
2011/07/13 0 0 0 13,490 0
2011/07/12 13,720 13,720 13,490 13,490 23
2011/07/11 13,660 13,660 13,660 13,660 1
2011/07/08 0 0 0 13,600 0
2011/07/07 0 0 0 13,600 0
2011/07/06 0 0 0 13,600 0
2011/07/05 13,600 13,600 13,600 13,600 4
2011/07/04 13,390 13,800 13,390 13,500 4
2011/07/01 13,690 13,690 13,690 13,690 5
2011/06/30 0 0 0 13,200 0
2011/06/29 0 0 0 13,200 0
2011/06/28 0 0 0 13,200 0
2011/06/27 13,560 13,560 13,200 13,200 6
2011/06/24 13,490 13,490 13,490 13,490 25
2011/06/23 13,790 13,790 13,790 13,790 2
2011/06/22 0 0 0 13,610 0
2011/06/21 13,610 13,610 13,610 13,610 2
2011/06/20 13,750 14,010 13,750 14,010 12
2011/06/17 0 0 0 14,270 0
2011/06/16 0 0 0 14,270 0
2011/06/15 0 0 0 14,270 0
2011/06/14 14,080 14,270 14,080 14,270 38
2011/06/13 14,350 14,350 14,350 14,350 2
2011/06/10 0 0 0 14,330 0
2011/06/09 14,330 14,330 14,330 14,330 2
2011/06/08 14,360 14,360 14,360 14,360 2
2011/06/07 14,360 14,360 14,360 14,360 2
2011/06/06 14,490 14,490 14,310 14,310 12
2011/06/03 0 0 0 14,430 0
2011/06/02 0 0 0 14,430 0
2011/06/01 14,450 14,700 14,430 14,430 20
2011/05/31 14,250 14,290 14,250 14,290 6
2011/05/30 14,150 14,150 14,150 14,150 2
2011/05/27 0 0 0 14,240 0
2011/05/26 0 0 0 14,240 0
2011/05/25 0 0 0 14,240 0
2011/05/24 14,240 14,240 14,240 14,240 2
2011/05/23 13,920 14,300 13,920 14,050 24
2011/05/20 14,220 14,220 14,220 14,220 2
2011/05/19 14,220 14,300 14,220 14,300 3
2011/05/18 14,270 14,270 14,270 14,270 2
2011/05/17 14,200 14,200 14,190 14,190 5
2011/05/16 13,960 13,960 13,960 13,960 2
2011/05/13 13,980 13,980 13,980 13,980 100
2011/05/12 14,220 14,220 14,220 14,220 2
2011/05/11 14,370 14,370 14,370 14,370 2
2011/05/10 14,160 14,160 14,160 14,160 2
2011/05/09 13,830 13,830 13,830 13,830 2
2011/05/06 14,210 14,210 14,130 14,130 29
2011/05/02 14,750 14,810 14,750 14,810 14
2011/04/28 14,740 14,740 14,740 14,740 1
2011/04/27 14,600 14,600 14,600 14,600 2
2011/04/26 14,560 14,560 14,490 14,490 5
2011/04/25 14,700 14,700 14,700 14,700 67
2011/04/22 14,000 14,590 14,000 14,500 25
2011/04/21 0 0 0 14,470 0
2011/04/20 14,300 14,470 14,300 14,470 9
2011/04/19 14,490 14,490 14,490 14,490 2
2011/04/18 14,620 14,620 14,620 14,620 2
2011/04/15 14,700 14,700 14,700 14,700 40
2011/04/14 14,690 14,690 14,690 14,690 2
2011/04/13 14,700 14,700 14,680 14,680 12
2011/04/12 14,770 14,770 14,600 14,600 6
2011/04/11 15,000 15,050 15,000 15,050 17
2011/04/08 14,800 14,810 14,800 14,810 44
2011/04/07 15,200 15,200 14,800 14,800 64
2011/04/06 14,670 15,210 14,670 15,210 297
2011/04/05 14,590 14,800 14,590 14,660 43
2011/04/04 14,700 14,700 14,430 14,430 69
2011/04/01 14,580 14,580 14,580 14,580 2
2011/03/31 14,270 14,400 14,270 14,280 303
2011/03/30 0 0 0 14,100 0
2011/03/29 14,170 14,170 13,830 14,100 31
2011/03/28 13,850 14,150 13,850 14,150 3
2011/03/25 14,070 14,070 14,050 14,050 25
2011/03/24 14,010 14,070 13,990 14,070 21
2011/03/23 13,980 13,980 13,950 13,960 16
2011/03/22 14,030 14,030 14,000 14,000 8
2011/03/18 0 0 0 12,910 0
2011/03/17 13,280 13,280 12,810 12,910 40
2011/03/16 13,360 13,690 13,330 13,330 52
2011/03/15 13,800 14,180 13,640 13,660 249
2011/03/14 14,110 14,110 13,780 14,100 229
2011/03/11 14,550 14,550 14,380 14,410 13
2011/03/10 14,750 14,750 14,750 14,750 2
2011/03/09 14,690 14,690 14,690 14,690 2
2011/03/08 14,790 14,790 14,600 14,600 9
2011/03/07 14,880 14,880 14,850 14,850 17
2011/03/04 14,880 14,880 14,880 14,880 1
2011/03/03 14,800 14,950 14,800 14,950 131
2011/03/02 14,700 14,800 14,700 14,800 32
2011/03/01 14,660 14,660 14,660 14,660 2
2011/02/28 14,610 14,650 14,610 14,650 6
2011/02/25 14,480 14,490 14,310 14,310 16
2011/02/24 14,800 14,800 14,500 14,500 63
2011/02/23 14,540 14,700 14,480 14,510 83
2011/02/22 0 0 0 15,000 0
2011/02/21 0 0 0 15,000 0
2011/02/18 0 0 0 15,000 0
2011/02/17 0 0 0 15,000 0
2011/02/16 0 0 0 15,000 0
2011/02/15 15,000 15,000 15,000 15,000 11
2011/02/14 14,990 15,000 14,990 15,000 72
2011/02/10 15,010 15,010 15,000 15,000 3
2011/02/09 15,000 15,100 15,000 15,100 78
2011/02/08 14,810 15,000 14,810 15,000 53
2011/02/07 14,830 14,860 14,830 14,860 26
2011/02/04 14,440 14,680 14,440 14,660 36
2011/02/03 14,370 14,580 14,370 14,580 36
2011/02/02 14,710 14,710 14,670 14,670 12
2011/02/01 14,690 14,690 14,410 14,410 62
2011/01/31 14,640 14,770 14,640 14,770 7
2011/01/28 14,700 14,700 14,700 14,700 2
2011/01/27 0 0 0 14,410 0
2011/01/26 14,410 14,410 14,410 14,410 9
2011/01/25 0 0 0 14,710 0
2011/01/24 0 0 0 14,710 0
2011/01/21 14,710 14,710 14,710 14,710 33
2011/01/20 14,690 14,690 14,690 14,690 32
2011/01/19 14,820 14,880 14,820 14,880 334
2011/01/18 14,710 14,730 14,680 14,720 140
2011/01/17 14,800 14,820 14,730 14,820 239
2011/01/14 14,670 14,710 14,660 14,710 166
2011/01/13 14,640 14,670 14,630 14,670 71
2011/01/12 14,460 14,510 14,430 14,440 111
2011/01/11 14,220 14,220 14,220 14,220 7
2011/01/07 14,130 14,130 14,100 14,100 51
2011/01/06 14,190 14,190 14,170 14,170 41
2011/01/05 14,180 14,180 14,000 14,000 32
2011/01/04 14,220 14,250 14,180 14,250 56

このページの先頭へ