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 |
---|---|---|---|---|---|
2021/12/30 | 10,210 | 10,390 | 10,210 | 10,295 | 28 |
2021/12/29 | 10,430 | 10,430 | 10,305 | 10,305 | 133 |
2021/12/28 | 10,295 | 10,380 | 10,295 | 10,345 | 1,008 |
2021/12/27 | 10,340 | 10,480 | 10,250 | 10,265 | 168 |
2021/12/24 | 10,650 | 10,650 | 10,290 | 10,575 | 95 |
2021/12/23 | 10,200 | 10,325 | 10,135 | 10,325 | 319 |
2021/12/22 | 9,988 | 9,988 | 9,930 | 9,930 | 39 |
2021/12/21 | 9,901 | 9,980 | 9,861 | 9,953 | 74 |
2021/12/20 | 9,925 | 9,997 | 9,813 | 9,950 | 107 |
2021/12/17 | 9,897 | 10,060 | 9,835 | 9,925 | 62 |
2021/12/16 | 9,899 | 9,899 | 9,750 | 9,880 | 133 |
2021/12/15 | 9,935 | 9,937 | 9,631 | 9,780 | 449 |
2021/12/14 | 9,975 | 9,995 | 9,873 | 9,993 | 78 |
2021/12/13 | 10,020 | 10,175 | 10,020 | 10,115 | 51 |
2021/12/10 | 10,075 | 10,100 | 9,985 | 10,020 | 62 |
2021/12/09 | 10,070 | 10,240 | 10,070 | 10,075 | 37 |
2021/12/08 | 10,120 | 10,280 | 10,090 | 10,280 | 157 |
2021/12/07 | 10,140 | 10,140 | 10,000 | 10,000 | 6 |
2021/12/06 | 10,045 | 10,050 | 10,000 | 10,000 | 56 |
2021/12/03 | 10,020 | 10,040 | 9,803 | 10,015 | 326 |
2021/12/02 | 9,950 | 10,015 | 9,835 | 9,846 | 316 |
2021/12/01 | 10,070 | 10,085 | 9,814 | 10,050 | 579 |
2021/11/30 | 10,250 | 10,385 | 10,090 | 10,090 | 225 |
2021/11/29 | 10,460 | 10,525 | 10,280 | 10,390 | 206 |
2021/11/26 | 10,740 | 10,810 | 10,550 | 10,630 | 54 |
2021/11/25 | 10,470 | 10,640 | 10,470 | 10,640 | 256 |
2021/11/24 | 10,680 | 10,690 | 10,440 | 10,500 | 630 |
2021/11/22 | 11,030 | 11,180 | 10,910 | 11,030 | 367 |
2021/11/19 | 11,380 | 11,400 | 11,250 | 11,350 | 410 |
2021/11/18 | 11,440 | 11,450 | 11,280 | 11,430 | 128 |
2021/11/17 | 11,570 | 11,580 | 11,260 | 11,460 | 326 |
2021/11/16 | 11,570 | 11,620 | 11,320 | 11,590 | 1,183 |
2021/11/15 | 11,780 | 11,780 | 11,380 | 11,380 | 225 |
2021/11/12 | 11,570 | 11,790 | 11,570 | 11,570 | 733 |
2021/11/11 | 11,340 | 11,430 | 11,340 | 11,410 | 1,120 |
2021/11/10 | 11,160 | 11,200 | 11,060 | 11,060 | 135 |
2021/11/09 | 11,190 | 11,190 | 10,990 | 11,080 | 181 |
2021/11/08 | 10,940 | 11,170 | 10,930 | 11,050 | 363 |
2021/11/05 | 11,120 | 11,120 | 10,880 | 10,980 | 209 |
2021/11/04 | 11,100 | 11,140 | 11,020 | 11,120 | 278 |
2021/11/02 | 11,270 | 11,500 | 11,210 | 11,220 | 320 |
2021/11/01 | 10,810 | 10,970 | 10,810 | 10,970 | 173 |
2021/10/29 | 10,780 | 10,880 | 10,750 | 10,750 | 50 |
2021/10/28 | 10,840 | 10,840 | 10,660 | 10,740 | 232 |
2021/10/27 | 11,050 | 11,150 | 10,870 | 10,900 | 249 |
2021/10/26 | 11,200 | 11,240 | 11,140 | 11,190 | 481 |
2021/10/25 | 11,260 | 11,260 | 11,050 | 11,150 | 61 |
2021/10/22 | 11,140 | 11,290 | 11,140 | 11,260 | 85 |
2021/10/21 | 11,290 | 11,370 | 11,180 | 11,190 | 210 |
2021/10/20 | 11,330 | 11,330 | 11,080 | 11,230 | 185 |
2021/10/19 | 11,030 | 11,210 | 11,010 | 11,210 | 219 |
2021/10/18 | 11,290 | 11,290 | 11,180 | 11,180 | 322 |
2021/10/15 | 11,160 | 11,270 | 11,160 | 11,240 | 628 |
2021/10/14 | 10,740 | 10,850 | 10,740 | 10,800 | 372 |
2021/10/13 | 10,730 | 10,730 | 10,590 | 10,700 | 294 |
2021/10/12 | 10,730 | 10,730 | 10,570 | 10,610 | 456 |
2021/10/11 | 10,680 | 10,920 | 10,650 | 10,820 | 2,577 |
2021/10/08 | 10,180 | 10,250 | 10,180 | 10,250 | 439 |
2021/10/07 | 10,150 | 10,260 | 10,120 | 10,230 | 270 |
2021/10/06 | 9,970 | 10,000 | 9,890 | 9,970 | 95 |
2021/10/05 | 10,180 | 10,180 | 9,920 | 9,950 | 287 |
2021/10/04 | 10,160 | 10,160 | 10,010 | 10,130 | 329 |
2021/10/01 | 10,130 | 10,130 | 9,990 | 9,990 | 21 |
2021/09/30 | 10,170 | 10,200 | 9,980 | 9,980 | 185 |
2021/09/29 | 10,060 | 10,120 | 10,010 | 10,060 | 509 |
2021/09/28 | 10,280 | 10,280 | 10,100 | 10,220 | 167 |
2021/09/27 | 10,070 | 10,300 | 10,050 | 10,300 | 793 |
2021/09/24 | 10,030 | 10,190 | 10,030 | 10,130 | 656 |
2021/09/22 | 9,620 | 9,940 | 9,620 | 9,880 | 797 |
2021/09/21 | 9,230 | 9,500 | 9,230 | 9,470 | 544 |
2021/09/17 | 9,690 | 9,690 | 9,560 | 9,680 | 443 |
2021/09/16 | 9,700 | 9,770 | 9,610 | 9,610 | 342 |
2021/09/15 | 9,650 | 9,650 | 9,480 | 9,550 | 932 |
2021/09/14 | 9,800 | 9,940 | 9,800 | 9,850 | 154 |
2021/09/13 | 9,890 | 9,900 | 9,790 | 9,850 | 639 |
2021/09/10 | 9,980 | 10,050 | 9,940 | 10,030 | 585 |
2021/09/09 | 10,120 | 10,120 | 9,960 | 10,010 | 1,486 |
2021/09/08 | 10,300 | 10,380 | 10,230 | 10,300 | 722 |
2021/09/07 | 10,510 | 10,550 | 10,430 | 10,510 | 548 |
2021/09/06 | 10,540 | 10,580 | 10,400 | 10,530 | 2,892 |
2021/09/03 | 10,280 | 10,320 | 10,030 | 10,240 | 287 |
2021/09/02 | 10,360 | 10,360 | 10,200 | 10,270 | 49 |
2021/09/01 | 10,340 | 10,450 | 10,340 | 10,390 | 93 |
2021/08/31 | 10,250 | 10,340 | 10,250 | 10,340 | 70 |
2021/08/30 | 10,500 | 10,500 | 10,240 | 10,300 | 768 |
2021/08/27 | 10,100 | 10,170 | 10,010 | 10,110 | 128 |
2021/08/26 | 10,310 | 10,310 | 10,030 | 10,120 | 216 |
2021/08/25 | 10,330 | 10,480 | 10,200 | 10,310 | 61 |
2021/08/24 | 10,480 | 10,480 | 10,350 | 10,380 | 80 |
2021/08/23 | 10,050 | 10,380 | 10,050 | 10,380 | 139 |
2021/08/20 | 10,020 | 10,030 | 9,900 | 10,030 | 254 |
2021/08/19 | 10,310 | 10,370 | 10,170 | 10,190 | 173 |
2021/08/18 | 10,370 | 10,460 | 10,210 | 10,260 | 148 |
2021/08/17 | 10,410 | 10,510 | 10,360 | 10,380 | 136 |
2021/08/16 | 10,580 | 10,650 | 10,320 | 10,320 | 761 |
2021/08/13 | 10,480 | 10,540 | 10,400 | 10,540 | 87 |
2021/08/12 | 10,480 | 10,510 | 10,420 | 10,460 | 1,966 |
2021/08/11 | 10,290 | 10,470 | 10,200 | 10,400 | 375 |
2021/08/10 | 10,030 | 10,170 | 10,020 | 10,170 | 1,824 |
2021/08/06 | 10,220 | 10,280 | 10,160 | 10,280 | 1,018 |
2021/08/05 | 10,420 | 10,560 | 10,280 | 10,320 | 1,159 |
2021/08/04 | 10,600 | 10,680 | 10,510 | 10,630 | 405 |
2021/08/03 | 10,800 | 10,860 | 10,710 | 10,710 | 104 |
2021/08/02 | 10,740 | 10,850 | 10,690 | 10,800 | 219 |
2021/07/30 | 10,840 | 10,840 | 10,690 | 10,740 | 1,227 |
2021/07/29 | 10,990 | 10,990 | 10,940 | 10,970 | 43 |
2021/07/28 | 10,900 | 10,930 | 10,840 | 10,870 | 93 |
2021/07/27 | 10,980 | 10,980 | 10,860 | 10,960 | 21 |
2021/07/26 | 10,860 | 10,990 | 10,860 | 10,920 | 192 |
2021/07/21 | 11,110 | 11,110 | 10,760 | 10,910 | 355 |
2021/07/20 | 11,000 | 11,080 | 10,760 | 11,000 | 854 |
2021/07/19 | 11,370 | 11,370 | 11,100 | 11,270 | 499 |
2021/07/16 | 11,680 | 11,930 | 11,550 | 11,720 | 839 |
2021/07/15 | 11,530 | 11,600 | 11,470 | 11,590 | 526 |
2021/07/14 | 11,330 | 11,450 | 11,220 | 11,370 | 335 |
2021/03/22 | 12,200 | 12,200 | 12,000 | 12,080 | 104 |
2021/03/19 | 12,250 | 12,330 | 12,110 | 12,290 | 345 |
2021/03/18 | 12,330 | 12,450 | 12,280 | 12,440 | 219 |
2021/03/17 | 12,550 | 12,550 | 12,280 | 12,280 | 554 |
2021/03/16 | 12,310 | 12,430 | 12,310 | 12,430 | 172 |
2021/03/15 | 12,350 | 12,500 | 12,260 | 12,270 | 311 |
2021/03/12 | 12,250 | 12,300 | 12,190 | 12,270 | 194 |
2021/03/11 | 12,100 | 12,380 | 12,070 | 12,270 | 527 |
2021/03/10 | 11,840 | 11,930 | 11,790 | 11,800 | 188 |
2021/03/09 | 11,510 | 11,900 | 11,510 | 11,700 | 214 |
2021/03/08 | 11,500 | 11,650 | 11,460 | 11,460 | 583 |
2021/03/05 | 11,270 | 11,460 | 11,110 | 11,460 | 588 |
2021/03/04 | 11,730 | 11,750 | 11,500 | 11,710 | 615 |
2021/03/03 | 12,090 | 12,100 | 11,890 | 11,950 | 241 |
2021/03/02 | 11,800 | 11,910 | 11,650 | 11,730 | 864 |
2021/03/01 | 11,850 | 12,100 | 11,850 | 12,020 | 2,205 |
2021/02/26 | 12,140 | 12,210 | 12,000 | 12,000 | 1,754 |
2021/02/25 | 12,540 | 12,560 | 12,420 | 12,560 | 323 |
2021/02/24 | 12,400 | 12,550 | 12,300 | 12,380 | 1,292 |
2021/02/22 | 12,790 | 12,890 | 12,680 | 12,890 | 519 |
2021/02/19 | 12,500 | 12,630 | 12,130 | 12,410 | 856 |
2021/02/18 | 12,580 | 12,740 | 12,490 | 12,490 | 731 |
2021/02/17 | 12,480 | 12,600 | 12,420 | 12,570 | 1,226 |
2021/02/16 | 12,980 | 13,200 | 12,850 | 12,900 | 2,141 |
2021/02/15 | 12,370 | 12,690 | 12,370 | 12,600 | 1,033 |
2021/02/12 | 12,020 | 12,100 | 11,900 | 12,070 | 1,264 |
2021/02/10 | 12,690 | 12,690 | 11,650 | 11,910 | 4,343 |
2021/02/09 | 11,260 | 11,740 | 11,260 | 11,650 | 1,232 |
2021/02/08 | 10,940 | 11,260 | 10,940 | 11,150 | 1,074 |
2021/02/05 | 10,680 | 10,990 | 10,680 | 10,880 | 496 |
2021/02/04 | 10,730 | 10,940 | 10,580 | 10,730 | 103 |
2021/02/03 | 10,790 | 10,870 | 10,660 | 10,790 | 113 |
2021/02/02 | 10,900 | 11,020 | 10,790 | 10,920 | 495 |
2021/02/01 | 10,560 | 10,850 | 10,560 | 10,740 | 539 |
2021/01/29 | 10,580 | 10,590 | 10,320 | 10,550 | 151 |
2021/01/28 | 10,450 | 10,450 | 10,040 | 10,410 | 312 |
2021/01/27 | 10,570 | 10,730 | 10,550 | 10,600 | 127 |
2021/01/26 | 10,890 | 10,890 | 10,520 | 10,520 | 955 |
2021/01/25 | 10,710 | 10,930 | 10,610 | 10,620 | 626 |
2021/01/22 | 10,810 | 11,030 | 10,700 | 10,700 | 920 |
2021/01/21 | 10,690 | 10,780 | 10,410 | 10,780 | 618 |
2021/01/20 | 10,690 | 10,760 | 10,540 | 10,700 | 130 |
2021/01/19 | 10,600 | 10,700 | 10,530 | 10,700 | 264 |
2021/01/18 | 10,480 | 10,600 | 10,380 | 10,500 | 405 |
2021/01/15 | 10,890 | 10,930 | 10,660 | 10,660 | 620 |
2021/01/14 | 10,500 | 10,850 | 10,500 | 10,780 | 695 |
2021/01/13 | 10,600 | 10,600 | 10,240 | 10,440 | 616 |
2021/01/12 | 10,290 | 10,390 | 10,100 | 10,370 | 860 |
2021/01/08 | 10,950 | 10,950 | 10,810 | 10,810 | 401 |
2021/01/07 | 10,870 | 10,870 | 10,580 | 10,740 | 716 |
2021/01/06 | 10,530 | 10,690 | 10,510 | 10,610 | 187 |
2021/01/05 | 10,530 | 10,530 | 10,220 | 10,420 | 253 |
2021/01/04 | 10,480 | 10,640 | 10,290 | 10,560 | 403 |