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
2016/12/30 10,980 11,000 9,930 9,930 155
2016/12/29 10,400 11,000 10,300 10,300 114
2016/12/27 9,900 9,900 9,900 9,900 8
2016/12/26 10,410 10,410 10,400 10,400 31
2016/12/22 10,400 10,400 10,400 10,400 56
2016/12/20 9,850 10,300 9,850 10,300 22
2016/12/16 10,400 10,460 10,400 10,460 25
2016/12/15 10,000 10,300 10,000 10,300 95
2016/12/13 10,260 10,260 10,000 10,000 3
2016/12/09 9,820 9,820 9,820 9,820 7
2016/12/08 9,870 10,290 9,870 10,290 22
2016/12/07 9,850 9,850 9,850 9,850 2
2016/12/05 10,010 10,010 9,720 9,720 59
2016/12/02 9,700 9,700 9,700 9,700 1
2016/11/25 9,690 9,900 9,690 9,850 24
2016/11/24 9,990 9,990 9,990 9,990 10
2016/11/22 10,420 10,420 9,450 9,450 230
2016/11/21 10,200 10,200 9,550 9,550 17
2016/11/18 10,120 10,120 10,120 10,120 50
2016/11/17 10,360 10,360 10,360 10,360 100
2016/11/16 10,320 10,320 10,320 10,320 10
2016/11/15 9,660 9,660 9,660 9,660 2
2016/11/11 9,960 9,960 9,960 9,960 240
2016/11/10 10,000 10,000 9,800 9,960 553
2016/11/09 9,890 9,950 9,850 9,950 1,554
2016/11/07 9,470 9,470 9,470 9,470 10
2016/11/01 9,800 9,800 9,780 9,780 15
2016/10/31 9,700 9,880 9,550 9,880 77
2016/10/28 9,890 9,890 9,890 9,890 40
2016/10/27 9,800 9,800 9,750 9,760 1,500
2016/10/26 9,890 9,940 9,880 9,940 457
2016/10/25 9,890 9,900 9,890 9,900 54
2016/10/21 9,700 9,700 9,500 9,500 11
2016/10/20 9,980 9,980 9,700 9,710 12
2016/10/19 10,000 10,000 10,000 10,000 2
2016/10/17 10,060 10,060 10,060 10,060 10
2016/10/14 10,560 10,560 9,300 9,300 436
2016/10/12 9,500 9,500 9,500 9,500 30
2016/10/11 10,600 10,600 9,650 9,650 14
2016/10/07 9,700 9,750 9,700 9,700 172
2016/10/05 11,060 11,060 9,710 9,710 23
2016/09/30 9,710 9,710 9,710 9,710 1
2016/09/28 10,500 10,500 10,500 10,500 3
2016/09/15 10,250 11,300 10,250 11,300 7
2016/09/13 10,500 10,700 10,500 10,700 4
2016/09/12 10,850 10,850 10,700 10,700 14
2016/09/07 10,970 10,970 10,250 10,250 3
2016/09/02 10,980 10,980 10,980 10,980 1
2016/08/31 10,100 10,100 10,100 10,100 1
2016/08/30 10,100 10,100 10,100 10,100 8
2016/08/29 10,290 10,890 10,290 10,290 9
2016/08/26 11,490 11,490 11,490 11,490 260
2016/08/19 10,160 10,460 10,160 10,460 6
2016/08/17 10,090 10,990 10,090 10,990 5
2016/08/16 10,090 10,990 10,090 10,990 6
2016/08/09 10,070 11,250 10,070 11,250 11
2016/08/08 11,280 11,280 10,080 11,270 66
2016/08/05 11,280 11,280 11,280 11,280 4
2016/08/04 10,250 10,250 10,250 10,250 1
2016/08/03 11,000 11,000 11,000 11,000 5
2016/08/02 11,000 11,000 11,000 11,000 1
2016/07/29 10,200 11,090 10,200 11,090 352
2016/07/28 11,000 11,100 11,000 11,100 51
2016/07/22 11,100 11,100 11,100 11,100 50
2016/07/19 10,500 11,250 10,200 11,250 74
2016/07/15 10,650 10,770 10,650 10,770 110
2016/07/14 9,750 9,750 9,750 9,750 1
2016/07/13 9,650 9,650 9,650 9,650 1
2016/07/12 9,720 9,720 9,630 9,630 2
2016/07/11 9,720 10,320 9,620 10,320 12
2016/07/08 10,320 10,320 10,320 10,320 1
2016/07/07 10,320 10,320 10,320 10,320 1
2016/07/06 9,570 10,320 9,570 10,320 20
2016/07/05 9,470 10,570 9,470 10,120 54
2016/07/04 10,510 10,510 10,510 10,510 1
2016/06/23 10,490 10,510 10,490 10,510 33
2016/06/21 9,330 9,330 9,330 9,330 5
2016/06/15 9,530 9,530 9,530 9,530 18
2016/06/07 10,100 10,880 10,100 10,880 3
2016/06/06 10,800 10,800 10,800 10,800 3
2016/06/01 10,500 10,500 10,500 10,500 40
2016/05/31 10,100 10,700 10,100 10,700 14
2016/05/30 9,500 9,500 9,500 9,500 10
2016/05/24 10,940 10,940 10,800 10,800 12
2016/05/20 11,200 11,200 10,890 10,890 23
2016/05/19 11,500 11,500 10,900 10,900 15
2016/05/17 11,480 11,480 10,900 10,900 25
2016/05/16 10,900 10,900 10,900 10,900 15
2016/05/09 10,800 10,800 10,800 10,800 26
2016/05/06 10,130 10,730 10,130 10,730 12
2016/05/02 10,800 10,800 10,800 10,800 100
2016/04/22 10,600 10,600 10,110 10,110 25
2016/04/20 10,500 10,500 10,500 10,500 1
2016/04/19 10,100 10,100 10,100 10,100 9
2016/04/15 10,420 10,420 10,130 10,130 3
2016/04/14 10,490 10,490 10,490 10,490 2
2016/04/13 10,500 10,500 10,500 10,500 6
2016/04/11 10,500 10,500 10,500 10,500 3
2016/04/08 10,000 10,000 10,000 10,000 50
2016/04/05 9,980 10,950 9,980 10,950 39
2016/04/04 10,950 10,950 10,950 10,950 1
2016/03/31 10,970 10,970 10,970 10,970 20
2016/03/29 10,000 10,000 10,000 10,000 2
2016/03/24 10,050 10,050 10,050 10,050 50
2016/03/22 10,110 10,110 10,110 10,110 2
2016/03/17 11,000 11,000 11,000 11,000 20
2016/03/16 10,700 10,700 10,700 10,700 104
2016/03/15 10,990 10,990 10,950 10,990 72
2016/03/14 10,910 11,000 10,080 11,000 35
2016/03/11 11,500 11,500 10,300 10,600 79
2016/03/10 11,320 11,800 9,980 11,000 74
2016/03/09 11,170 11,500 9,880 10,630 94
2016/03/08 10,070 11,230 9,990 10,030 56
2016/03/07 11,000 11,000 9,990 9,990 37
2016/03/03 10,000 10,000 10,000 10,000 1
2016/03/02 10,000 10,000 10,000 10,000 20
2016/02/29 10,000 10,000 10,000 10,000 60
2016/02/25 10,200 10,200 10,200 10,200 82
2016/02/24 10,200 10,200 10,200 10,200 8
2016/02/23 10,520 10,520 10,500 10,500 101
2016/02/22 11,580 11,580 11,500 11,570 52
2016/02/19 11,520 11,570 11,520 11,570 14
2016/02/18 11,490 11,490 11,050 11,490 29
2016/02/16 11,020 11,050 11,020 11,050 2
2016/02/15 11,450 11,450 10,510 11,440 38
2016/02/12 10,000 10,500 10,000 10,500 24
2016/02/10 9,850 9,850 9,850 9,850 20
2016/02/09 9,850 9,850 9,850 9,850 10
2016/02/08 10,600 10,600 10,000 10,000 16
2016/02/05 10,600 10,600 10,600 10,600 3
2016/02/03 10,010 10,010 10,000 10,000 30
2016/02/02 10,000 10,010 10,000 10,010 406
2016/02/01 10,020 10,020 9,850 9,850 2
2016/01/29 10,500 10,500 9,700 9,700 13
2016/01/26 10,500 10,500 9,750 9,750 4
2016/01/25 9,700 9,750 9,700 9,750 3
2016/01/22 9,710 9,710 9,700 9,700 109
2016/01/21 9,800 9,990 9,800 9,990 42
2016/01/20 10,500 10,500 9,830 9,830 15
2016/01/19 9,910 9,910 9,910 9,910 100
2016/01/18 10,100 10,100 10,100 10,100 98
2016/01/15 10,100 10,100 10,100 10,100 22
2016/01/14 11,000 11,000 9,910 10,660 158
2016/01/13 10,000 11,030 10,000 10,100 177
2016/01/12 11,190 11,450 10,240 10,540 192
2016/01/08 11,430 11,430 11,420 11,420 137
2016/01/07 10,000 12,710 10,000 12,660 42
2016/01/06 11,890 12,890 11,890 12,890 53
2016/01/05 10,300 10,300 10,300 10,300 1

このページの先頭へ