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
2023/12/29 12,935 13,175 12,935 13,115 390
2023/12/28 12,900 13,050 12,900 12,985 277
2023/12/27 12,800 12,950 12,800 12,850 235
2023/12/26 12,695 12,795 12,650 12,795 137
2023/12/25 12,780 12,905 12,700 12,720 100
2023/12/22 12,640 12,775 12,640 12,695 117
2023/12/21 12,700 12,780 12,625 12,745 286
2023/12/20 12,635 12,780 12,625 12,740 408
2023/12/19 12,600 12,600 12,405 12,550 90
2023/12/18 12,500 12,610 12,345 12,610 176
2023/12/15 12,610 12,610 12,575 12,600 86
2023/12/14 12,525 12,525 12,225 12,225 168
2023/12/13 12,410 12,660 12,345 12,500 396
2023/12/12 12,335 12,335 12,200 12,285 203
2023/12/11 12,200 12,370 12,200 12,270 280
2023/12/08 12,005 12,245 12,005 12,200 187
2023/12/07 12,250 12,250 12,040 12,045 270
2023/12/06 12,415 12,415 12,255 12,255 141
2023/12/05 12,630 12,630 12,450 12,460 283
2023/12/04 12,605 12,705 12,600 12,640 1,350
2023/12/01 12,680 12,745 12,500 12,710 96
2023/11/30 12,670 12,715 12,655 12,680 84
2023/11/29 12,785 12,850 12,735 12,755 109
2023/11/28 12,640 12,700 12,500 12,600 285
2023/11/27 12,700 12,900 12,700 12,800 301
2023/11/24 12,675 12,750 12,625 12,700 112
2023/11/22 12,760 12,850 12,760 12,820 553
2023/11/21 12,650 12,650 12,460 12,565 358
2023/11/20 12,490 12,490 12,420 12,465 110
2023/11/17 12,555 12,600 12,425 12,495 260
2023/11/16 12,500 12,600 12,455 12,545 261
2023/11/15 12,375 12,500 12,310 12,440 311
2023/11/14 12,100 12,320 12,100 12,320 351
2023/11/13 11,990 11,990 11,850 11,900 1,297
2023/11/10 12,120 12,335 12,015 12,065 317
2023/11/09 12,300 12,300 12,125 12,160 300
2023/11/08 12,415 12,550 12,390 12,390 434
2023/11/07 12,730 12,730 12,605 12,645 55
2023/11/06 12,900 12,995 12,750 12,875 3,023
2023/11/02 13,075 13,075 12,835 12,965 162
2023/11/01 13,035 13,060 12,885 13,035 559
2023/10/31 12,790 12,935 12,790 12,935 386
2023/10/30 12,680 12,680 12,485 12,490 156
2023/10/27 12,635 12,635 12,590 12,615 119
2023/10/26 12,560 12,600 12,405 12,600 232
2023/10/25 12,570 12,570 12,235 12,300 260
2023/10/24 12,400 12,460 12,380 12,460 109
2023/10/23 12,445 12,445 12,350 12,350 60
2023/10/20 12,340 12,440 12,305 12,305 256
2023/10/19 12,405 12,405 12,195 12,245 456
2023/10/18 12,400 12,645 12,400 12,645 250
2023/10/17 12,395 12,395 12,320 12,335 140
2023/10/16 12,350 12,350 12,200 12,215 469
2023/10/13 12,195 12,195 12,030 12,045 269
2023/10/12 12,275 12,365 12,095 12,365 121
2023/10/11 12,295 12,295 12,135 12,150 139
2023/10/10 12,280 12,420 12,270 12,420 373
2023/10/06 11,900 11,945 11,805 11,820 245
2023/10/05 12,125 12,125 11,905 11,975 129
2023/10/04 12,190 12,190 11,950 11,980 228
2023/10/03 12,320 12,320 12,070 12,075 210
2023/10/02 12,665 12,675 12,500 12,540 315
2023/09/29 12,595 12,695 12,510 12,665 134
2023/09/28 12,420 12,495 12,270 12,305 187
2023/09/27 12,450 12,610 12,425 12,520 187
2023/09/26 12,735 12,735 12,500 12,500 112
2023/09/25 12,915 12,915 12,690 12,690 158
2023/09/22 12,650 12,900 12,650 12,740 72
2023/09/21 12,730 12,875 12,610 12,620 226
2023/09/20 12,910 12,935 12,760 12,810 201
2023/09/19 12,765 12,890 12,710 12,870 285
2023/09/15 12,370 12,500 12,350 12,490 130
2023/09/14 12,350 12,370 12,260 12,260 62
2023/09/13 12,355 12,495 12,355 12,360 99
2023/09/12 12,365 12,365 12,200 12,295 147
2023/09/11 12,345 12,345 12,175 12,200 223
2023/09/08 12,480 12,480 12,310 12,395 105
2023/09/07 12,570 12,570 12,450 12,475 282
2023/09/06 12,830 12,830 12,640 12,640 104
2023/09/05 12,915 13,110 12,800 12,910 39
2023/09/04 13,190 13,190 12,860 12,975 285
2023/09/01 13,190 13,190 13,005 13,070 178
2023/08/31 13,400 13,400 13,145 13,160 281
2023/08/30 13,245 13,445 13,200 13,445 290
2023/08/29 13,055 13,190 13,055 13,105 390
2023/08/28 12,840 12,980 12,800 12,975 207
2023/08/25 12,650 12,690 12,570 12,635 168
2023/08/24 12,575 12,575 12,380 12,465 159
2023/08/23 12,410 12,495 12,410 12,495 95
2023/08/22 12,355 12,355 12,230 12,315 34
2023/08/21 12,250 12,365 12,250 12,345 77
2023/08/18 12,100 12,255 12,085 12,240 136
2023/08/17 11,995 12,035 11,910 12,035 61
2023/08/16 12,005 12,010 11,995 11,995 36
2023/08/15 12,120 12,140 12,105 12,105 119
2023/08/14 12,185 12,260 12,185 12,210 221
2023/08/10 11,965 11,965 11,900 11,955 321
2023/08/09 12,050 12,070 11,950 12,030 234
2023/08/08 12,150 12,190 12,135 12,175 50
2023/08/07 12,325 12,325 12,135 12,250 41
2023/08/04 12,200 12,200 12,075 12,075 185
2023/08/03 12,175 12,225 12,175 12,220 79
2023/08/02 12,335 12,510 12,330 12,330 36
2023/08/01 12,460 12,560 12,460 12,485 291
2023/07/31 12,375 12,375 12,175 12,175 299
2023/07/28 12,500 12,500 12,050 12,375 452
2023/07/27 12,600 12,695 12,540 12,680 55
2023/07/26 12,660 12,665 12,610 12,665 94
2023/07/25 12,535 12,650 12,530 12,650 148
2023/07/24 12,515 12,635 12,515 12,600 58
2023/07/21 12,585 12,585 12,260 12,460 157
2023/07/20 12,540 12,600 12,535 12,585 195
2023/07/19 12,850 12,850 12,670 12,730 142
2023/07/18 12,610 12,635 12,590 12,635 22
2023/07/14 12,530 12,570 12,385 12,540 60
2023/07/13 12,355 12,445 12,105 12,290 125
2023/07/12 12,400 12,700 12,360 12,430 41
2023/07/11 13,165 13,165 12,415 12,415 77
2023/07/10 12,710 13,010 12,710 12,790 25
2023/07/07 12,690 12,810 12,420 12,715 55
2023/07/06 12,695 13,300 12,695 12,975 117
2023/07/05 12,755 12,755 12,700 12,750 68
2023/07/04 12,765 12,765 12,700 12,745 23
2023/07/03 13,175 13,175 12,310 12,600 121
2023/06/30 12,155 15,105 12,055 12,495 808
2023/06/29 12,340 12,400 12,290 12,380 124
2023/06/28 12,470 12,470 12,300 12,400 247
2023/06/27 12,470 12,525 12,415 12,470 161
2023/06/26 12,425 12,525 12,355 12,470 160
2023/06/23 12,385 12,395 12,200 12,290 275
2023/06/22 12,580 12,580 12,400 12,500 382
2023/06/21 12,775 12,775 12,650 12,730 121
2023/06/20 12,885 12,885 12,785 12,800 29
2023/06/19 13,170 13,170 12,890 12,890 75
2023/06/16 12,895 12,895 12,895 12,895 92
2023/06/15 12,700 12,730 12,680 12,700 79
2023/06/14 12,800 12,840 12,700 12,750 232
2023/06/13 12,960 12,960 12,870 12,890 122
2023/06/12 13,155 13,155 12,985 12,985 274
2023/06/09 13,275 13,275 12,985 13,265 113
2023/06/08 13,335 13,335 13,290 13,290 17
2023/06/07 13,310 13,400 13,310 13,390 46
2023/06/06 13,290 13,440 13,290 13,440 118
2023/06/05 13,225 13,225 13,155 13,155 70
2023/06/02 13,000 13,000 12,910 12,970 90
2023/06/01 12,900 12,990 12,880 12,950 269
2023/05/31 13,240 13,245 13,155 13,155 117
2023/05/30 13,325 13,540 13,325 13,540 106
2023/05/29 13,380 13,380 13,195 13,325 103
2023/05/26 13,300 13,355 13,185 13,350 39
2023/05/25 13,400 13,400 13,085 13,270 177
2023/05/24 13,640 13,640 13,500 13,500 21
2023/05/23 13,590 13,875 13,590 13,630 100
2023/05/22 13,775 13,775 13,510 13,510 28
2023/05/19 13,665 13,665 13,465 13,490 31
2023/05/18 13,600 13,775 13,430 13,480 751
2023/05/17 13,400 13,445 13,365 13,435 164
2023/05/16 13,475 13,485 13,340 13,340 324
2023/05/15 13,235 13,460 13,190 13,295 275
2023/05/12 13,815 13,815 13,520 13,540 54
2023/05/11 13,970 13,980 13,810 13,890 134
2023/05/10 13,800 13,960 13,800 13,920 154
2023/05/09 13,400 13,460 13,370 13,415 53
2023/05/08 13,300 13,300 13,300 13,300 37
2023/05/02 13,400 13,400 13,350 13,375 108
2023/05/01 13,480 13,625 13,425 13,540 257
2023/04/28 13,545 13,545 13,400 13,405 78
2023/04/27 13,500 13,565 13,440 13,550 72
2023/04/26 13,495 13,595 13,495 13,595 163
2023/04/25 13,495 13,600 13,380 13,495 352
2023/04/24 13,990 13,990 13,665 13,680 205
2023/04/21 13,655 13,655 13,460 13,550 691
2023/04/20 13,595 13,660 13,585 13,660 171
2023/04/19 13,450 13,500 13,360 13,400 395
2023/04/18 13,065 13,255 13,035 13,090 140
2023/04/17 12,990 12,990 12,865 12,970 57
2023/04/14 12,850 12,960 12,850 12,885 264
2023/04/13 12,570 12,600 12,535 12,540 34
2023/04/12 12,345 12,490 12,345 12,435 225
2023/04/11 12,355 12,355 12,300 12,345 65
2023/04/10 12,195 12,395 12,195 12,350 15
2023/04/07 12,590 12,590 12,160 12,160 84
2023/04/06 12,135 12,225 12,105 12,200 232
2023/04/05 12,300 12,550 12,300 12,410 1,225
2023/04/04 12,415 12,415 12,010 12,105 395
2023/04/03 12,435 12,435 12,105 12,165 122
2023/03/31 12,145 12,225 12,075 12,115 430
2023/03/30 11,900 11,935 11,840 11,935 77
2023/03/29 11,880 11,930 11,800 11,865 150
2023/03/28 11,970 12,020 11,955 11,955 106
2023/03/27 12,060 12,060 11,820 11,940 133
2023/03/24 11,890 11,955 11,890 11,955 2
2023/03/23 11,945 12,000 11,905 11,990 91
2023/03/22 11,915 11,950 11,915 11,945 26
2023/03/20 12,115 12,115 11,915 11,915 72
2023/03/17 12,245 12,245 11,970 12,120 23
2023/03/16 12,025 12,025 11,895 11,895 303
2023/03/15 12,270 12,380 12,265 12,380 152
2023/03/14 12,275 12,390 12,270 12,270 284
2023/03/13 12,045 12,115 11,955 12,105 236
2023/03/10 11,905 11,915 11,905 11,910 340
2023/03/09 11,950 11,950 11,920 11,950 38
2023/03/08 12,070 12,070 11,900 11,965 205
2023/03/07 12,290 12,340 12,255 12,335 872
2023/03/06 12,470 12,470 12,105 12,190 1,062
2023/03/03 12,205 12,650 12,065 12,240 1,191
2023/03/02 12,005 12,100 12,005 12,100 44
2023/03/01 12,045 12,205 11,890 12,080 541
2023/02/28 11,835 11,940 11,835 11,860 92
2023/02/27 11,650 11,690 11,495 11,585 161
2023/02/24 12,000 12,000 11,795 11,905 194
2023/02/22 11,880 11,970 11,770 11,970 168
2023/02/21 11,555 11,605 11,555 11,580 199
2023/02/20 11,440 11,535 11,440 11,445 49
2023/02/17 11,440 11,440 11,440 11,440 1
2023/02/16 11,540 11,540 11,440 11,490 253
2023/02/15 11,575 11,625 11,510 11,625 666
2023/02/14 11,685 11,920 11,685 11,835 21
2023/02/13 11,715 11,715 11,595 11,645 386
2023/02/10 11,800 11,845 11,675 11,785 1,094
2023/02/09 11,915 12,045 11,900 11,935 233
2023/02/08 12,000 12,005 11,970 12,005 78
2023/02/07 11,985 12,050 11,985 12,000 134
2023/02/06 12,000 12,145 11,995 12,000 150
2023/02/03 12,115 12,300 12,115 12,220 45
2023/02/02 12,205 12,205 12,140 12,140 113
2023/02/01 12,400 12,400 12,265 12,265 27
2023/01/31 12,110 12,260 12,110 12,215 233
2023/01/30 12,400 12,405 12,255 12,400 345
2023/01/27 12,300 12,375 12,225 12,375 199
2023/01/26 12,675 12,675 12,380 12,495 133
2023/01/25 12,885 12,885 12,840 12,840 16
2023/01/24 12,630 12,890 12,630 12,795 45
2023/01/23 12,600 12,755 12,390 12,455 195
2023/01/20 12,400 12,475 12,300 12,300 196
2023/01/19 12,590 12,590 12,400 12,400 44
2023/01/18 12,395 12,645 12,315 12,645 119
2023/01/17 12,695 12,700 12,695 12,695 5
2023/01/16 12,590 12,825 12,590 12,700 38
2023/01/13 12,980 12,980 12,735 12,870 17
2023/01/12 13,295 13,295 13,045 13,050 45
2023/01/11 13,145 13,250 13,145 13,250 68
2023/01/10 13,190 13,190 13,135 13,135 103
2023/01/06 13,235 13,235 13,090 13,095 58
2023/01/05 13,170 13,245 13,085 13,245 146
2023/01/04 12,965 13,170 12,965 13,170 333

このページの先頭へ