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
2022/12/30 12,965 12,985 12,820 12,945 324
2022/12/29 12,695 12,695 12,435 12,475 5
2022/12/28 12,635 12,790 12,600 12,725 75
2022/12/27 12,450 12,735 12,450 12,635 109
2022/12/26 12,220 12,830 12,220 12,740 12
2022/12/23 12,020 12,200 12,020 12,200 61
2022/12/22 12,445 12,490 12,400 12,400 32
2022/12/21 12,435 12,520 12,280 12,495 205
2022/12/20 12,600 12,600 12,100 12,250 72
2022/12/19 12,500 12,720 12,500 12,580 56
2022/12/16 12,785 12,795 12,775 12,775 51
2022/12/15 12,920 12,920 12,920 12,920 20
2022/12/14 12,905 13,090 12,855 12,920 46
2022/12/13 12,930 12,940 12,710 12,740 16
2022/12/12 12,770 12,900 12,770 12,805 96
2022/12/09 12,895 12,895 12,720 12,720 23
2022/12/08 12,560 12,830 12,560 12,830 20
2022/12/05 12,915 12,925 12,780 12,780 56
2022/12/02 13,265 13,265 13,020 13,205 184
2022/12/01 13,090 13,200 13,090 13,180 220
2022/11/30 12,900 12,995 12,875 12,890 237
2022/11/29 12,885 12,885 12,845 12,855 52
2022/11/28 12,880 12,880 12,510 12,675 342
2022/11/25 12,875 12,885 12,850 12,885 151
2022/11/24 13,005 13,005 12,835 12,850 14
2022/11/22 12,900 13,030 12,900 13,010 59
2022/11/21 12,735 12,815 12,710 12,745 100
2022/11/18 12,800 12,935 12,800 12,800 83
2022/11/17 13,080 13,155 13,000 13,100 10
2022/11/15 13,035 13,230 13,035 13,115 64
2022/11/14 13,475 13,510 13,110 13,110 156
2022/11/11 13,700 13,705 13,535 13,705 403
2022/11/10 13,410 13,605 13,290 13,575 149
2022/11/09 13,305 13,550 13,305 13,410 313
2022/11/08 13,260 13,345 13,170 13,230 420
2022/11/07 12,805 12,985 12,805 12,960 131
2022/11/04 12,750 12,795 12,605 12,655 187
2022/11/02 12,820 13,040 12,820 12,905 69
2022/11/01 12,920 12,920 12,635 12,820 176
2022/10/31 13,010 13,010 12,855 12,855 141
2022/10/28 13,000 13,120 13,000 13,010 204
2022/10/27 12,855 12,980 12,840 12,840 50
2022/10/26 12,685 12,685 12,415 12,670 62
2022/10/25 12,835 12,865 12,690 12,715 196
2022/10/24 12,770 12,990 12,770 12,835 157
2022/10/21 12,700 12,730 12,535 12,680 252
2022/10/20 12,070 12,350 12,070 12,170 283
2022/10/19 12,495 12,495 12,245 12,245 82
2022/10/18 12,570 12,690 12,455 12,690 896
2022/10/17 12,500 12,530 12,400 12,400 256
2022/10/14 12,250 12,400 12,135 12,400 114
2022/10/13 12,150 12,150 12,090 12,100 153
2022/10/12 11,960 12,100 11,960 12,075 195
2022/10/11 12,015 12,270 11,960 12,100 433
2022/10/07 12,215 12,400 12,215 12,390 72
2022/10/06 12,330 12,400 12,195 12,255 832
2022/10/05 12,385 12,410 12,220 12,330 650
2022/10/04 12,030 12,315 12,030 12,085 1,262
2022/10/03 11,750 11,750 11,545 11,545 83
2022/09/30 11,675 11,675 11,630 11,645 53
2022/09/29 11,450 11,635 11,260 11,260 123
2022/09/28 11,340 11,340 11,235 11,250 94
2022/09/27 11,515 11,515 11,340 11,405 39
2022/09/26 11,520 11,625 11,405 11,470 156
2022/09/22 12,240 12,245 11,995 12,120 169
2022/09/21 12,255 12,390 12,215 12,390 369
2022/09/20 12,170 12,285 12,130 12,185 375
2022/09/16 11,935 12,030 11,860 12,030 269
2022/09/15 11,900 12,050 11,900 11,975 241
2022/09/14 11,880 11,880 11,755 11,775 59
2022/09/13 11,900 12,000 11,885 11,885 353
2022/09/12 11,555 11,670 11,555 11,555 137
2022/09/09 11,650 11,765 11,650 11,660 428
2022/09/08 11,450 11,600 11,450 11,505 186
2022/09/07 11,165 11,330 11,130 11,330 328
2022/09/06 11,160 11,160 10,950 11,135 213
2022/09/05 10,895 11,000 10,895 10,895 78
2022/09/02 10,840 10,940 10,790 10,870 108
2022/09/01 11,030 11,030 10,765 10,900 413
2022/08/31 11,080 11,080 10,970 11,050 343
2022/08/30 11,270 11,270 11,015 11,085 61
2022/08/29 11,090 11,175 10,990 11,050 339
2022/08/26 11,245 11,285 11,120 11,120 62
2022/08/25 11,275 11,275 11,200 11,245 15
2022/08/24 11,130 11,315 11,130 11,305 259
2022/08/23 11,200 11,330 11,130 11,130 199
2022/08/22 11,340 11,425 11,340 11,355 45
2022/08/19 11,505 11,505 11,450 11,480 240
2022/08/18 11,515 11,520 11,510 11,510 47
2022/08/17 11,600 11,600 11,555 11,595 51
2022/08/16 11,515 11,570 11,435 11,510 139
2022/08/15 11,840 11,900 11,795 11,795 297
2022/08/12 11,735 11,830 11,725 11,830 254
2022/08/10 11,715 11,790 11,660 11,660 44
2022/08/09 11,770 11,815 11,685 11,715 189
2022/08/08 11,610 11,690 11,585 11,685 247
2022/08/05 11,395 11,570 11,395 11,570 604
2022/08/03 11,205 11,205 11,010 11,080 69
2022/08/02 11,095 11,100 11,095 11,100 13
2022/08/01 11,205 11,205 11,090 11,090 20
2022/07/29 11,185 11,185 10,975 11,010 92
2022/07/28 11,115 11,230 11,115 11,220 105
2022/07/27 11,010 11,240 11,010 11,235 67
2022/07/26 11,050 11,370 11,030 11,275 523
2022/07/25 11,195 11,195 11,015 11,100 136
2022/07/22 11,265 11,265 11,000 11,160 188
2022/07/21 11,170 11,170 10,905 11,000 102
2022/07/20 11,320 11,320 11,125 11,305 220
2022/07/19 10,905 11,045 10,905 11,030 1,053
2022/07/15 10,880 11,035 10,755 10,830 41
2022/07/14 10,890 10,900 10,890 10,900 6
2022/07/13 10,765 10,835 10,670 10,835 86
2022/07/12 11,240 11,240 10,915 10,915 298
2022/07/11 11,435 11,435 11,165 11,300 253
2022/07/08 10,965 11,160 10,965 11,145 115
2022/07/07 10,725 10,960 10,710 10,950 197
2022/07/06 11,005 11,010 10,750 10,830 297
2022/07/05 11,200 11,220 11,060 11,220 264
2022/07/04 11,195 11,220 11,065 11,220 172
2022/07/01 11,475 11,475 11,200 11,200 529
2022/06/30 11,700 11,705 11,510 11,580 224
2022/06/29 11,380 11,690 11,380 11,685 147
2022/06/28 11,410 11,580 11,300 11,525 330
2022/06/27 11,480 11,500 11,390 11,500 89
2022/06/24 11,550 11,555 11,450 11,495 202
2022/06/23 11,790 11,790 11,680 11,730 15
2022/06/22 11,950 11,950 11,730 11,790 172
2022/06/21 11,910 11,910 11,725 11,800 130
2022/06/20 11,945 11,945 11,715 11,755 145
2022/06/17 11,865 11,885 11,705 11,845 172
2022/06/16 11,620 11,870 11,620 11,870 23
2022/06/15 11,630 11,695 11,575 11,680 259
2022/06/14 11,555 11,835 11,555 11,710 116
2022/06/13 12,195 12,195 11,970 12,095 98
2022/06/10 12,020 12,255 12,010 12,190 264
2022/06/09 12,515 12,610 12,460 12,590 293
2022/06/08 12,440 12,480 12,420 12,480 99
2022/06/07 12,470 12,500 12,325 12,325 650
2022/06/06 12,320 12,440 12,315 12,380 438
2022/06/03 12,305 12,390 12,275 12,375 1,237
2022/06/02 11,905 12,070 11,905 11,970 1,081
2022/06/01 11,645 11,660 11,530 11,575 122
2022/05/31 11,300 11,500 11,300 11,500 22
2022/05/30 11,230 11,275 11,210 11,275 138
2022/05/27 11,195 11,265 11,195 11,265 19
2022/05/26 11,300 11,300 11,035 11,040 175
2022/05/25 11,110 11,345 11,110 11,200 23
2022/05/24 11,385 11,385 11,250 11,255 62
2022/05/23 11,270 11,385 11,270 11,385 233
2022/05/20 11,390 11,390 11,320 11,335 142
2022/05/19 11,135 11,180 11,010 11,120 394
2022/05/18 11,410 11,515 11,245 11,515 126
2022/05/17 11,425 11,430 11,235 11,410 752
2022/05/16 11,260 11,460 11,260 11,260 91
2022/05/13 11,430 11,510 11,295 11,510 46
2022/05/12 11,885 11,925 11,750 11,920 646
2022/05/11 11,515 11,795 11,515 11,615 313
2022/05/10 11,460 11,625 11,300 11,625 389
2022/05/09 11,645 11,645 11,450 11,460 292
2022/05/06 11,600 11,680 11,455 11,455 2,238
2022/05/02 11,515 11,515 11,115 11,145 618
2022/04/28 11,085 11,135 11,050 11,095 249
2022/04/27 11,005 11,125 10,950 11,120 135
2022/04/26 11,035 11,225 11,035 11,225 156
2022/04/25 11,270 11,285 11,145 11,145 650
2022/04/22 11,795 11,795 11,630 11,630 320
2022/04/21 11,875 11,965 11,655 11,730 444
2022/04/20 11,995 11,995 11,645 11,645 5,780
2022/04/19 12,020 12,255 11,905 12,230 889
2022/04/18 11,740 11,880 11,705 11,805 381
2022/04/15 11,645 11,660 11,630 11,640 198
2022/04/14 11,455 11,645 11,455 11,500 471
2022/04/13 11,395 11,410 11,265 11,360 1,518
2022/04/12 11,525 11,570 11,385 11,465 341
2022/04/11 11,375 11,485 11,360 11,485 657
2022/04/08 11,055 11,145 10,950 11,090 382
2022/04/07 11,050 11,050 10,900 10,900 305
2022/04/06 11,230 11,270 11,125 11,145 660
2022/04/05 11,365 11,380 11,230 11,295 214
2022/04/04 11,215 11,340 11,215 11,285 164
2022/04/01 11,160 11,350 11,125 11,300 378
2022/03/31 11,250 11,345 11,145 11,155 273
2022/03/30 11,170 11,370 11,160 11,160 286
2022/03/29 11,465 11,465 11,325 11,330 193
2022/03/28 11,545 11,575 11,405 11,420 756
2022/03/25 11,750 11,750 11,550 11,645 596
2022/03/24 11,665 11,665 11,455 11,465 717
2022/03/23 11,690 11,690 11,455 11,500 543
2022/03/22 11,720 11,740 11,450 11,740 152
2022/03/18 11,465 11,475 11,300 11,455 54
2022/03/17 11,295 11,415 11,180 11,180 866
2022/03/16 10,960 11,090 10,660 11,035 737
2022/03/15 11,405 11,505 11,250 11,260 491
2022/03/14 11,620 11,760 11,620 11,750 209
2022/03/11 11,715 11,740 11,550 11,620 896
2022/03/10 11,785 11,875 11,505 11,700 2,192
2022/03/09 12,500 12,800 12,415 12,770 2,310
2022/03/08 12,230 12,390 11,945 12,170 2,148
2022/03/07 12,245 12,435 12,115 12,420 3,008
2022/03/04 11,640 11,795 11,575 11,625 670
2022/03/03 11,455 11,650 11,425 11,635 219
2022/03/02 11,395 11,425 11,230 11,300 277
2022/03/01 11,275 11,320 11,080 11,320 107
2022/02/28 11,360 11,500 11,345 11,395 125
2022/02/25 11,575 11,575 11,215 11,455 356
2022/02/24 11,745 11,830 11,590 11,830 272
2022/02/22 11,680 11,680 11,475 11,585 145
2022/02/21 11,715 11,715 11,420 11,460 190
2022/02/18 11,640 11,790 11,525 11,700 514
2022/02/17 11,205 11,495 11,205 11,330 267
2022/02/16 11,030 11,030 10,860 10,995 148
2022/02/15 11,265 11,265 11,065 11,065 544
2022/02/14 11,105 11,160 11,105 11,160 121
2022/02/10 11,090 11,095 11,030 11,090 34
2022/02/09 11,090 11,090 11,000 11,025 11
2022/02/08 11,130 11,130 10,880 10,880 77
2022/02/07 10,895 11,040 10,895 11,025 22
2022/02/04 11,005 11,075 11,005 11,040 50
2022/02/03 10,880 11,035 10,865 10,980 233
2022/02/02 10,985 10,990 10,900 10,950 40
2022/02/01 10,795 10,970 10,795 10,970 62
2022/01/31 11,000 11,000 10,735 10,805 43
2022/01/28 11,095 11,095 11,000 11,035 57
2022/01/27 11,000 11,080 10,800 10,965 138
2022/01/26 10,980 10,980 10,760 10,830 17
2022/01/25 10,970 10,970 10,680 10,750 579
2022/01/24 11,005 11,005 10,940 10,970 146
2022/01/21 11,000 11,065 10,855 10,960 353
2022/01/20 10,800 11,000 10,800 10,895 382
2022/01/19 10,450 10,500 10,350 10,390 195
2022/01/18 10,535 10,535 10,485 10,485 6
2022/01/17 10,430 10,430 10,280 10,390 13
2022/01/14 10,400 10,400 10,230 10,395 129
2022/01/13 10,495 10,495 10,405 10,480 32
2022/01/12 10,380 10,420 10,380 10,415 188
2022/01/11 10,340 10,340 10,050 10,175 186
2022/01/07 10,350 10,415 10,350 10,415 11
2022/01/06 10,625 10,675 10,530 10,530 202
2022/01/05 10,440 10,505 10,440 10,440 205
2022/01/04 10,290 10,420 10,225 10,420 27

このページの先頭へ