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 |