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
2020/12/30 10,200 10,280 10,060 10,250 346
2020/12/29 10,090 10,140 10,000 10,130 90
2020/12/28 10,000 10,090 9,920 9,940 302
2020/12/25 9,900 9,920 9,840 9,850 59
2020/12/24 9,990 9,990 9,770 9,850 131
2020/12/23 9,960 9,960 9,740 9,840 82
2020/12/22 10,030 10,030 9,700 9,740 542
2020/12/21 10,130 10,150 10,050 10,100 242
2020/12/18 10,180 10,180 10,000 10,100 147
2020/12/17 9,950 10,190 9,950 9,990 210
2020/12/16 10,000 10,150 9,960 10,050 615
2020/12/15 9,860 9,860 9,720 9,840 269
2020/12/14 9,850 9,990 9,800 9,860 234
2020/12/11 9,970 10,050 9,850 10,040 651
2020/12/10 9,910 9,910 9,550 9,790 911
2020/12/09 9,870 10,090 9,870 9,910 910
2020/12/08 9,860 10,030 9,860 9,880 1,338
2020/12/07 10,050 10,280 9,850 9,990 4,257
2020/12/04 9,950 10,200 9,940 10,100 1,757
2020/12/03 9,800 9,930 9,580 9,920 1,714
2020/12/02 9,770 9,770 9,570 9,590 664
2020/12/01 9,410 9,610 9,360 9,600 1,735
2020/11/30 9,560 9,560 9,200 9,390 691
2020/11/27 9,560 9,600 9,330 9,560 1,147
2020/11/26 9,560 9,590 9,450 9,550 869
2020/11/25 9,390 9,470 9,360 9,410 821
2020/11/24 9,510 9,510 8,950 9,290 1,183
2020/11/20 9,460 9,490 9,400 9,460 560
2020/11/19 9,320 9,480 9,320 9,390 1,742
2020/11/18 9,270 9,340 9,200 9,310 3,896
2020/11/17 8,870 9,080 8,870 9,040 446
2020/11/16 8,880 8,880 8,760 8,840 87
2020/11/13 8,840 8,840 8,700 8,770 56
2020/11/12 8,740 8,750 8,610 8,610 273
2020/11/11 8,660 9,060 8,660 8,750 561
2020/11/10 9,140 9,140 8,580 8,790 1,125
2020/11/09 8,700 8,990 8,700 8,990 247
2020/11/06 8,600 8,700 8,600 8,670 193
2020/11/05 8,370 8,590 8,370 8,540 292
2020/11/04 8,480 8,570 8,350 8,350 250
2020/11/02 8,250 8,370 8,200 8,330 1,731
2020/10/30 8,490 8,610 8,400 8,400 297
2020/10/29 8,500 8,590 8,500 8,590 510
2020/10/28 8,890 8,890 8,620 8,750 518
2020/10/27 8,660 8,810 8,520 8,740 221
2020/10/26 8,790 8,810 8,700 8,790 131
2020/10/23 8,800 8,800 8,660 8,760 49
2020/10/22 8,870 8,870 8,670 8,810 110
2020/10/21 8,670 8,790 8,630 8,790 150
2020/10/20 8,600 8,690 8,510 8,520 244
2020/10/19 8,630 8,760 8,630 8,670 92
2020/10/16 8,760 8,800 8,630 8,630 389
2020/10/15 8,870 8,870 8,680 8,760 894
2020/10/14 8,940 8,940 8,770 8,770 439
2020/10/13 9,130 9,130 8,880 8,880 1,151
2020/10/12 9,230 9,290 9,040 9,150 2,189
2020/10/09 8,740 8,870 8,740 8,780 253
2020/10/08 8,910 8,940 8,760 8,870 106
2020/10/07 8,700 8,880 8,700 8,870 432
2020/10/06 9,000 9,000 8,860 8,960 183
2020/10/05 8,860 8,860 8,820 8,830 271
2020/10/02 9,050 9,050 8,700 8,870 451
2020/09/30 9,150 9,150 8,800 8,800 263
2020/09/29 8,800 8,880 8,730 8,780 721
2020/09/28 9,160 9,160 8,770 8,780 993
2020/09/25 8,830 9,290 8,830 9,010 273
2020/09/24 8,870 9,290 8,800 8,900 1,275
2020/09/23 9,400 9,400 9,010 9,010 1,618
2020/09/18 9,750 10,000 9,560 9,650 749
2020/09/17 9,960 9,960 9,770 9,830 1,169
2020/09/16 10,010 10,010 9,830 9,870 4,364
2020/09/15 9,500 9,600 9,460 9,560 375
2020/09/14 9,290 9,370 9,280 9,370 251
2020/09/11 9,250 9,290 9,170 9,290 204
2020/09/10 9,200 9,240 9,120 9,240 21
2020/09/09 9,160 9,220 9,030 9,200 101
2020/09/08 9,110 9,290 9,110 9,160 148
2020/09/07 9,350 9,350 9,200 9,220 78
2020/09/04 9,320 9,390 9,100 9,270 141
2020/09/03 9,290 9,420 9,200 9,200 140
2020/09/02 9,360 9,460 9,300 9,410 107
2020/09/01 9,520 9,520 9,350 9,370 85
2020/08/31 9,420 9,750 9,220 9,430 906
2020/08/28 9,350 9,350 9,210 9,330 923
2020/08/27 9,340 9,340 9,260 9,340 57
2020/08/26 9,300 9,330 9,210 9,320 28
2020/08/25 9,320 9,330 9,080 9,190 420
2020/08/24 9,560 9,560 9,060 9,200 2,371
2020/08/21 9,110 9,660 9,110 9,660 897
2020/08/20 9,540 9,540 9,390 9,400 540
2020/08/19 9,400 9,670 9,260 9,560 95
2020/08/18 9,470 9,550 9,400 9,430 70
2020/08/17 9,690 9,690 9,400 9,470 122
2020/08/14 9,660 9,670 9,440 9,550 742
2020/08/13 9,450 9,740 9,200 9,390 768
2020/08/12 9,500 9,650 9,010 9,390 830
2020/08/11 10,040 10,290 9,770 9,780 757
2020/08/07 9,870 10,340 9,700 9,770 1,383
2020/08/06 9,770 9,770 9,500 9,720 1,517
2020/08/05 9,500 9,500 9,250 9,360 274
2020/08/04 9,780 9,780 9,340 9,500 702
2020/08/03 9,490 9,800 9,490 9,630 294
2020/07/31 9,400 9,500 9,300 9,340 718
2020/07/30 9,990 9,990 9,700 9,740 697
2020/07/29 9,670 10,000 9,670 9,980 1,304
2020/07/28 10,490 10,490 9,540 9,710 2,324
2020/07/27 9,300 9,520 9,150 9,490 2,679
2020/07/22 9,150 9,150 8,890 9,000 976
2020/07/21 9,090 9,090 8,800 8,860 311
2020/07/20 9,110 9,110 8,940 9,090 57
2020/07/17 9,070 9,070 8,800 8,960 186
2020/07/16 9,080 9,080 8,850 9,000 316
2020/07/15 9,130 9,130 8,850 8,980 275
2020/07/14 9,190 9,190 9,000 9,130 221
2020/07/13 9,100 9,100 8,750 9,080 975
2020/07/10 8,940 9,230 8,800 8,800 1,043
2020/07/09 9,020 9,310 8,800 8,810 225
2020/07/08 9,220 9,330 8,950 9,070 874
2020/07/07 9,160 9,160 9,070 9,070 292
2020/07/06 9,500 9,500 9,070 9,160 484
2020/07/03 9,550 9,920 9,200 9,920 188
2020/07/02 9,500 9,500 9,400 9,400 111
2020/07/01 10,090 10,090 9,790 9,950 73
2020/06/30 9,940 10,100 9,940 10,090 38
2020/06/29 10,300 10,300 9,400 9,500 57
2020/06/26 9,160 9,550 9,160 9,550 115
2020/06/24 10,650 11,000 10,000 11,000 202
2020/06/23 9,750 9,750 9,450 9,600 21
2020/06/22 9,310 9,450 9,310 9,450 17
2020/06/19 9,550 9,550 9,550 9,550 1
2020/06/18 9,710 9,760 9,710 9,760 5
2020/06/17 9,680 9,980 9,680 9,980 26
2020/06/15 9,800 9,990 9,800 9,810 24
2020/06/12 9,680 10,000 9,600 9,770 72
2020/06/11 9,670 10,120 9,670 10,120 4
2020/06/10 9,700 9,880 9,640 9,880 34
2020/06/09 10,230 10,230 10,000 10,220 15
2020/06/08 10,250 10,250 9,960 9,980 15
2020/06/05 10,060 10,800 10,000 10,300 95
2020/06/04 10,500 10,500 10,010 10,100 70
2020/06/03 11,000 11,000 10,010 10,500 155
2020/06/02 11,400 11,400 10,010 10,550 75
2020/06/01 11,400 11,400 11,400 11,400 276
2020/05/29 10,300 10,300 9,870 9,900 56
2020/05/28 9,500 9,990 9,000 9,840 216
2020/05/27 9,900 9,900 9,340 9,500 157
2020/05/26 10,300 10,300 9,530 9,900 66
2020/05/25 9,900 9,900 9,850 9,900 26
2020/05/22 9,700 11,000 9,530 9,670 90
2020/05/21 9,700 10,890 9,700 9,800 671
2020/05/20 11,200 11,200 9,500 10,000 230
2020/05/19 9,410 9,700 8,960 9,700 199
2020/05/18 8,900 9,400 8,900 9,400 855
2020/05/15 8,030 8,040 7,890 7,900 13
2020/05/14 7,670 7,670 7,670 7,670 3
2020/05/13 7,950 7,950 7,650 7,700 19
2020/05/12 7,790 7,800 7,790 7,800 2
2020/05/11 8,390 8,390 7,940 7,940 44
2020/05/08 7,710 7,790 7,670 7,790 8
2020/05/07 7,800 7,800 7,560 7,560 21
2020/05/01 7,840 7,840 7,840 7,840 1
2020/04/30 7,750 7,850 7,720 7,850 21
2020/04/28 7,750 7,750 7,750 7,750 3
2020/04/27 7,840 7,840 7,760 7,760 14
2020/04/24 8,080 8,080 7,850 7,910 4
2020/04/23 7,800 7,800 7,630 7,630 27
2020/04/22 7,800 7,800 7,800 7,800 10
2020/04/21 7,780 7,830 7,520 7,800 65
2020/04/20 7,800 8,100 7,800 8,100 13
2020/04/17 7,730 8,400 7,580 8,400 100
2020/04/16 8,620 8,620 8,400 8,400 22
2020/04/15 8,880 8,880 8,870 8,870 53
2020/04/14 8,890 8,890 8,870 8,870 26
2020/04/13 8,880 8,880 8,880 8,880 15
2020/04/10 8,560 8,870 8,560 8,870 29
2020/04/09 8,680 8,680 8,670 8,670 6
2020/04/08 8,000 8,500 7,960 8,500 9
2020/04/07 7,990 8,000 7,990 8,000 12
2020/04/06 8,390 8,390 8,250 8,250 85
2020/04/03 8,800 8,800 7,540 7,990 422
2020/04/02 7,850 8,190 7,290 7,440 28
2020/04/01 7,990 7,990 7,220 7,230 33
2020/03/31 7,890 7,890 7,290 7,290 29
2020/03/30 7,780 7,790 7,250 7,250 44
2020/03/27 7,500 7,770 7,500 7,770 10
2020/03/26 7,300 7,300 7,000 7,000 46
2020/03/25 7,460 7,460 7,290 7,300 56
2020/03/23 7,260 7,260 7,260 7,260 19
2020/03/19 7,680 7,680 7,680 7,680 5
2020/03/18 7,040 7,690 7,020 7,690 98
2020/03/17 7,950 8,300 7,950 8,000 33
2020/03/16 8,350 8,350 8,350 8,350 1
2020/03/13 8,090 8,380 8,090 8,380 18
2020/03/12 8,300 8,400 8,050 8,200 8
2020/03/11 8,780 8,780 8,780 8,780 4
2020/03/10 8,780 8,780 8,620 8,620 8
2020/03/09 8,730 8,730 8,730 8,730 14
2020/03/05 8,900 8,900 8,900 8,900 2
2020/03/04 9,170 9,170 8,600 8,900 23
2020/03/03 9,020 9,210 9,020 9,210 16
2020/02/28 9,200 9,280 8,900 8,900 70
2020/02/27 9,200 9,200 9,170 9,170 6
2020/02/26 9,030 9,250 9,030 9,250 137
2020/02/25 8,980 9,970 8,980 9,970 156
2020/02/21 10,000 10,000 9,990 9,990 3
2020/02/20 9,900 10,100 9,900 10,100 23
2020/02/19 9,800 9,800 9,800 9,800 1
2020/02/14 9,590 9,700 9,570 9,570 9
2020/02/13 9,490 9,550 9,490 9,550 2
2020/02/12 9,800 9,800 9,800 9,800 1
2020/02/10 9,960 9,960 9,430 9,430 4
2020/02/07 9,850 10,160 9,850 10,010 4
2020/02/06 10,040 10,130 10,040 10,130 4
2020/02/05 9,550 9,550 9,550 9,550 2
2020/02/04 9,520 10,140 9,520 10,140 2
2020/02/03 9,800 9,800 9,790 9,790 2
2020/01/31 9,820 10,090 9,790 9,790 5
2020/01/30 10,080 10,100 10,050 10,090 40
2020/01/28 10,050 10,380 10,050 10,380 25
2020/01/27 10,350 10,840 10,350 10,500 19
2020/01/24 10,770 10,780 10,060 10,300 46
2020/01/23 10,100 10,300 10,090 10,300 47
2020/01/22 10,300 10,300 10,070 10,070 27
2020/01/21 10,490 10,800 10,490 10,800 20
2020/01/20 10,100 10,480 10,010 10,480 109
2020/01/17 9,580 10,000 9,580 10,000 49
2020/01/16 9,540 10,470 9,540 9,570 1,158
2020/01/10 9,530 9,530 9,530 9,530 11
2020/01/08 9,490 9,490 9,490 9,490 1
2020/01/07 9,500 9,500 9,490 9,500 232
2020/01/06 9,470 9,470 9,330 9,330 16

このページの先頭へ