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
2025/08/01 17,945 18,255 17,740 17,740 1,772
2025/07/31 18,000 18,495 17,350 17,990 4,874
2025/07/30 19,250 19,250 18,895 18,895 1,226
2025/07/29 19,780 19,780 18,900 19,260 3,417
2025/07/28 19,235 19,900 19,235 19,460 2,835
2025/07/25 19,090 19,625 19,005 19,235 2,191
2025/07/24 19,760 19,760 18,840 18,900 5,430
2025/07/23 21,800 21,800 19,715 19,790 8,074
2025/07/22 22,045 22,050 20,510 21,300 5,176
2025/07/18 20,290 22,000 19,925 21,830 4,672
2025/07/17 19,230 20,000 19,175 19,555 2,144
2025/07/16 18,885 18,950 18,805 18,950 565
2025/07/15 18,800 18,905 18,700 18,855 956
2025/07/14 18,900 19,010 18,720 18,945 1,274
2025/07/11 18,550 18,550 18,400 18,500 1,431
2025/07/10 18,335 18,645 18,090 18,190 839
2025/07/09 18,515 18,695 18,435 18,525 1,263
2025/07/08 18,800 18,990 18,520 18,725 1,067
2025/07/07 18,820 18,820 18,420 18,600 1,079
2025/07/04 18,965 18,965 18,215 18,420 640
2025/07/03 18,555 19,135 18,555 18,615 1,430
2025/07/02 17,810 17,995 17,805 17,850 991
2025/07/01 18,040 18,345 17,700 17,745 1,309
2025/06/30 18,000 18,345 17,525 18,195 2,360
2025/06/27 19,000 19,250 18,155 18,355 3,951
2025/06/26 17,920 18,480 17,685 18,290 2,759
2025/06/25 17,395 18,280 17,375 17,520 2,015
2025/06/24 17,315 17,995 17,040 17,055 1,867
2025/06/23 16,950 17,260 16,850 17,165 2,178
2025/06/20 17,500 17,570 16,980 17,025 2,725
2025/06/19 17,985 17,985 17,325 17,580 3,483
2025/06/18 16,735 17,000 16,710 16,880 1,765
2025/06/17 16,480 16,775 16,440 16,595 1,311
2025/06/16 16,385 16,485 16,195 16,370 2,481
2025/06/13 17,000 17,195 16,505 16,850 1,976
2025/06/12 16,800 16,970 16,625 16,715 2,537
2025/06/11 16,460 16,800 16,105 16,750 2,864
2025/06/10 16,450 16,470 15,860 16,060 2,518
2025/06/09 15,560 16,090 15,405 16,090 1,340
2025/06/06 14,940 15,370 14,930 15,370 819
2025/06/05 14,330 14,480 14,235 14,340 771
2025/06/04 14,200 14,340 14,200 14,235 217
2025/06/03 13,965 13,980 13,860 13,980 147
2025/06/02 14,150 14,150 13,755 13,830 594
2025/05/30 14,105 14,275 14,105 14,150 209
2025/05/29 14,350 14,535 14,325 14,385 1,123
2025/05/28 14,235 14,315 14,215 14,280 318
2025/05/27 14,175 14,225 14,030 14,215 656
2025/05/26 14,280 14,350 14,225 14,310 670
2025/05/23 14,255 14,350 14,180 14,340 1,140
2025/05/22 14,015 14,175 14,015 14,110 1,616
2025/05/21 13,825 13,900 13,715 13,760 1,028
2025/05/20 13,395 13,395 13,215 13,225 327
2025/05/19 13,395 13,395 13,220 13,225 37
2025/05/16 13,245 13,280 13,175 13,175 87
2025/05/15 13,235 13,445 13,090 13,090 98
2025/05/14 13,385 13,470 13,355 13,445 296
2025/05/13 13,320 13,425 13,260 13,355 317
2025/05/12 13,370 13,430 13,160 13,430 681
2025/05/09 13,130 13,155 13,025 13,145 260
2025/05/08 12,925 12,990 12,835 12,925 96
2025/05/07 12,975 12,975 12,735 12,920 122
2025/05/02 12,800 12,970 12,800 12,970 470
2025/05/01 12,990 12,990 12,635 12,710 128
2025/04/30 13,205 13,205 12,780 12,850 1,096
2025/04/28 12,950 12,950 12,740 12,770 173
2025/04/25 12,830 12,830 12,750 12,750 76
2025/04/24 12,770 12,785 12,660 12,725 666
2025/04/23 12,530 12,740 12,265 12,500 605
2025/04/22 12,500 12,545 12,480 12,480 320
2025/04/21 12,635 12,635 12,530 12,565 225
2025/04/18 12,755 12,755 12,480 12,715 94
2025/04/17 12,650 12,745 12,620 12,620 133
2025/04/16 12,590 12,590 12,510 12,510 121
2025/04/15 12,480 12,780 12,465 12,465 345
2025/04/14 12,530 12,540 12,420 12,440 398
2025/04/11 12,520 12,520 12,290 12,400 567
2025/04/10 12,670 12,675 12,540 12,665 561
2025/04/09 12,500 12,500 12,280 12,280 329
2025/04/08 12,475 12,825 12,430 12,600 377
2025/04/07 12,300 12,695 12,015 12,425 1,251
2025/04/04 12,895 12,895 12,510 12,785 1,236
2025/04/03 13,530 13,530 13,125 13,175 723
2025/04/02 13,560 13,610 13,515 13,540 472
2025/04/01 13,800 13,800 13,340 13,605 764
2025/03/31 13,700 13,700 13,450 13,500 212
2025/03/28 13,665 13,665 13,600 13,665 596
2025/03/27 13,475 13,475 13,425 13,445 155
2025/03/26 13,485 13,505 13,480 13,500 47
2025/03/25 13,555 13,555 13,445 13,520 149
2025/03/24 13,515 13,515 13,430 13,475 113
2025/03/21 13,470 13,560 13,410 13,470 179
2025/03/19 13,730 13,775 13,330 13,685 177
2025/03/18 13,685 13,795 13,665 13,790 683
2025/03/17 13,685 13,685 13,385 13,645 218
2025/03/14 13,545 13,665 13,540 13,660 386
2025/03/13 13,540 13,540 13,300 13,305 79
2025/03/12 13,400 13,400 13,220 13,350 321
2025/03/11 13,100 13,105 13,025 13,100 70
2025/03/10 13,415 13,415 13,025 13,065 206
2025/03/07 13,380 13,380 13,155 13,335 437
2025/03/06 13,350 13,525 13,260 13,380 666
2025/03/05 13,365 13,365 13,220 13,350 121
2025/03/04 13,405 13,405 13,230 13,365 117
2025/03/03 13,340 13,490 13,240 13,345 162
2025/02/28 13,510 13,510 13,150 13,335 297
2025/02/27 13,240 13,545 13,240 13,520 536
2025/02/26 13,320 13,555 13,205 13,415 177
2025/02/25 13,590 13,595 13,250 13,320 817
2025/02/21 13,680 13,680 13,500 13,600 67
2025/02/20 13,600 13,600 13,440 13,570 573
2025/02/19 13,685 13,785 13,620 13,650 421
2025/02/18 13,685 13,770 13,500 13,755 670
2025/02/17 13,740 14,020 13,720 13,765 749
2025/02/14 14,375 14,375 14,170 14,200 379
2025/02/13 14,125 14,395 14,045 14,160 1,687
2025/02/12 13,855 13,865 13,760 13,825 635
2025/02/10 13,725 13,925 13,620 13,650 207
2025/02/07 13,745 13,810 13,730 13,730 661
2025/02/06 13,920 13,920 13,730 13,730 103
2025/02/05 13,860 13,860 13,700 13,705 69
2025/02/04 13,770 13,990 13,750 13,750 474
2025/02/03 13,955 14,005 13,755 13,755 567
2025/01/31 13,690 13,950 13,690 13,835 1,413
2025/01/30 13,610 13,620 13,455 13,520 183
2025/01/29 13,505 13,555 13,455 13,495 208
2025/01/28 13,440 13,515 13,440 13,515 151
2025/01/27 13,575 13,610 13,540 13,565 499
2025/01/24 13,520 13,705 13,520 13,615 1,460
2025/01/23 13,900 13,915 13,600 13,630 1,455
2025/01/22 13,470 13,610 13,470 13,600 684
2025/01/21 13,495 13,700 13,450 13,465 47
2025/01/20 13,520 13,520 13,430 13,450 231
2025/01/17 13,420 13,450 13,300 13,340 686
2025/01/16 13,910 13,910 13,465 13,565 879
2025/01/15 13,910 13,910 13,565 13,610 669
2025/01/14 13,950 13,950 13,765 13,865 408
2025/01/10 13,745 13,990 13,745 13,975 394
2025/01/09 13,900 13,900 13,800 13,800 301
2025/01/08 13,715 13,810 13,715 13,790 776
2025/01/07 13,510 13,625 13,510 13,615 381
2025/01/06 13,595 13,595 13,405 13,545 193

このページの先頭へ