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
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

このページの先頭へ