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 貴金属バスケット上場投信(1676)の株価時系列情報

WisdomTree 貴金属バスケット上場投信(1676)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
2025/10/31 36,790 37,830 36,790 37,100 283
2025/10/30 36,970 36,970 36,110 36,790 699
2025/10/29 36,890 37,950 36,210 36,810 455
2025/10/28 36,530 37,620 36,150 36,190 429
2025/10/27 38,450 39,650 36,890 37,660 888
2025/10/24 37,310 42,510 37,310 38,450 1,260
2025/10/23 37,150 37,700 36,580 37,280 848
2025/10/22 37,510 38,000 36,110 37,950 1,595
2025/10/21 42,000 43,500 38,960 39,140 2,067
2025/10/20 40,860 43,000 40,860 41,180 3,240
2025/10/17 52,690 54,190 48,120 50,000 3,343
2025/10/16 43,710 47,200 42,820 47,190 1,989
2025/10/15 39,740 40,770 38,940 40,210 585
2025/10/14 39,570 39,990 38,030 38,340 1,021
2025/10/10 38,090 38,090 36,700 36,990 272
2025/10/09 38,000 38,100 37,220 38,100 468
2025/10/08 36,640 37,460 36,640 37,410 188
2025/10/07 37,290 37,290 35,600 36,400 326
2025/10/06 35,730 35,970 34,900 35,890 595
2025/10/03 34,500 34,500 33,910 34,330 75
2025/10/02 36,000 36,000 34,210 34,500 604
2025/10/01 35,990 35,990 33,700 34,300 330
2025/09/30 37,000 37,000 33,700 34,890 318
2025/09/29 34,990 35,000 34,500 34,900 670
2025/09/26 33,260 33,990 33,260 33,950 125
2025/09/25 34,660 34,660 32,550 33,250 392
2025/09/24 33,010 34,700 33,010 33,590 204
2025/09/22 32,980 32,980 32,940 32,950 45
2025/09/19 32,000 32,090 31,710 32,070 139
2025/09/18 32,440 32,440 32,080 32,080 22
2025/09/17 32,490 32,490 31,510 32,000 89
2025/09/16 31,990 32,460 31,680 31,680 273
2025/09/12 31,960 31,990 30,560 31,990 209
2025/09/11 31,980 31,980 31,500 31,960 194
2025/09/10 32,000 32,000 31,430 31,860 256
2025/09/09 31,400 31,980 31,390 31,690 140
2025/09/08 31,380 31,500 31,370 31,470 68
2025/09/05 31,300 31,300 31,200 31,290 25
2025/09/04 31,340 31,340 30,810 31,330 34
2025/09/03 30,770 31,450 30,360 31,340 67
2025/09/02 30,180 30,490 30,180 30,490 35
2025/09/01 29,895 30,180 29,895 30,180 324
2025/08/29 29,495 29,890 29,410 29,890 16
2025/08/28 30,000 30,000 29,175 29,990 14
2025/08/27 30,080 30,080 29,580 30,010 8
2025/08/26 29,995 29,995 29,255 29,975 77
2025/08/25 29,995 29,995 29,985 29,995 17
2025/08/22 29,575 29,995 29,575 29,985 21
2025/08/21 30,030 30,030 29,700 29,700 26
2025/08/20 29,600 29,700 29,600 29,700 118
2025/08/19 30,050 30,100 29,700 29,960 34
2025/08/18 30,000 30,700 29,800 30,050 432
2025/08/15 30,090 31,560 29,000 31,280 306
2025/08/14 30,000 32,100 29,605 30,100 318
2025/08/13 30,460 30,600 29,805 30,310 86
2025/08/12 30,470 30,470 29,570 30,140 76
2025/08/08 29,980 30,490 29,850 30,480 35
2025/08/07 29,995 30,000 29,560 29,560 10
2025/08/06 29,860 29,865 29,850 29,850 18
2025/08/05 30,570 30,570 29,800 30,560 21
2025/08/04 30,550 30,550 30,000 30,000 17
2025/08/01 29,870 29,870 29,850 29,850 5
2025/07/31 29,900 30,180 29,430 29,505 64
2025/07/30 29,990 30,390 29,990 30,370 17
2025/07/29 30,380 30,390 29,620 29,710 41
2025/07/28 30,980 32,110 29,310 30,000 226
2025/07/25 30,550 30,550 30,400 30,550 22
2025/07/24 30,650 31,940 30,020 30,550 85
2025/07/23 30,740 33,390 30,610 30,630 720
2025/07/22 31,150 31,150 30,030 30,750 41
2025/07/18 31,980 31,980 30,060 31,150 95
2025/07/17 30,800 30,800 30,000 30,710 12
2025/07/16 29,705 30,800 29,205 30,800 52
2025/07/15 29,775 29,775 29,275 29,750 35
2025/07/14 28,560 29,275 28,100 29,275 96
2025/07/11 28,495 28,495 27,700 27,705 104
2025/07/10 28,665 28,665 27,600 28,625 122
2025/07/09 28,680 28,680 28,200 28,210 54
2025/07/08 28,530 28,670 28,140 28,670 111
2025/07/07 28,670 28,670 27,100 28,570 159
2025/07/04 28,685 28,685 27,370 28,365 71
2025/07/03 28,790 28,795 28,000 28,345 118
2025/07/02 29,095 29,095 28,290 28,790 14
2025/07/01 28,390 29,255 28,390 28,390 8
2025/06/30 29,295 29,295 28,095 28,390 74
2025/06/27 29,690 29,690 28,930 29,300 35
2025/06/26 29,705 29,705 28,880 28,930 23
2025/06/25 28,600 29,710 28,600 29,710 39
2025/06/24 28,705 29,480 28,700 29,465 31
2025/06/23 29,725 29,725 28,850 29,490 48
2025/06/20 28,730 29,715 28,710 28,750 82
2025/06/19 29,780 29,790 28,550 29,720 15
2025/06/18 28,680 29,490 28,490 29,490 43
2025/06/17 28,310 28,750 28,310 28,700 6
2025/06/16 29,300 29,800 28,300 28,325 73
2025/06/13 28,305 28,310 27,605 28,300 85
2025/06/12 28,330 28,330 27,670 28,305 13
2025/06/11 28,495 28,750 28,200 28,490 49
2025/06/10 28,785 32,000 28,100 29,995 70
2025/06/09 28,490 28,500 28,480 28,500 53
2025/06/06 27,990 28,000 27,670 28,000 20
2025/06/05 27,995 27,995 27,495 27,900 48
2025/06/04 27,875 27,995 27,875 27,995 21
2025/06/03 27,875 27,880 27,310 27,880 64
2025/06/02 27,885 27,885 26,100 27,595 43
2025/05/30 27,475 27,475 26,970 27,470 5
2025/05/28 27,480 27,480 27,480 27,480 4
2025/05/27 27,430 27,430 27,360 27,360 5
2025/05/26 26,930 26,930 26,600 26,930 6
2025/05/23 27,275 27,275 26,470 26,930 33
2025/05/22 27,090 27,275 27,090 27,275 16
2025/05/21 26,345 27,100 26,345 27,100 26
2025/05/20 26,875 26,875 25,570 26,300 126
2025/05/19 27,245 27,265 26,745 27,265 11
2025/05/16 26,750 26,750 26,650 26,745 8
2025/05/15 26,500 26,750 26,500 26,750 2
2025/05/14 26,990 26,995 26,580 26,995 4
2025/05/13 26,395 27,200 26,395 27,195 22
2025/05/12 27,105 27,400 27,105 27,395 6
2025/05/09 26,930 27,430 25,930 26,945 54
2025/05/08 27,895 27,895 27,125 27,295 8
2025/05/07 26,500 27,100 26,500 27,100 32
2025/05/02 27,500 27,895 26,690 26,900 110
2025/05/01 26,950 27,775 26,400 27,500 117
2025/04/30 27,760 27,785 26,510 27,785 77
2025/04/28 26,650 27,795 26,650 27,795 75
2025/04/25 27,215 27,735 27,150 27,735 124
2025/04/24 26,900 27,000 26,280 27,000 55
2025/04/23 27,230 27,230 26,225 26,440 55
2025/04/22 26,805 27,790 26,490 27,790 25
2025/04/21 26,305 26,805 26,305 26,780 6
2025/04/17 26,290 27,800 25,800 26,800 18
2025/04/16 27,790 27,790 27,790 27,790 35
2025/04/15 27,300 27,795 27,280 27,790 29
2025/04/14 25,805 27,435 25,210 25,800 96
2025/04/11 25,755 25,800 25,500 25,800 10
2025/04/10 27,965 27,965 25,210 25,255 37
2025/04/09 25,000 26,475 24,500 26,465 43
2025/04/08 25,470 27,975 24,970 27,975 28
2025/04/07 24,265 25,490 24,005 25,475 43
2025/04/04 26,405 26,405 25,500 25,500 14
2025/04/03 27,500 27,500 26,410 26,800 138
2025/04/02 27,580 27,580 27,400 27,400 11
2025/04/01 28,100 28,100 27,105 27,105 40
2025/03/31 27,860 27,860 26,675 27,150 24
2025/03/28 27,945 27,945 27,930 27,930 56
2025/03/27 27,280 27,510 26,420 27,510 112
2025/03/26 26,290 26,790 26,290 26,290 8
2025/03/25 27,320 27,320 27,290 27,290 4
2025/03/24 26,400 26,400 26,105 26,105 30
2025/03/21 26,990 26,990 26,015 26,400 34
2025/03/19 26,310 26,315 26,310 26,315 16
2025/03/18 26,345 26,350 26,300 26,300 37
2025/03/17 26,335 26,335 25,800 25,900 27
2025/03/14 25,900 25,900 25,900 25,900 3
2025/03/13 25,500 25,500 25,500 25,500 2
2025/03/12 25,445 25,445 25,445 25,445 3
2025/03/11 24,445 24,945 24,265 24,730 65
2025/03/10 25,635 25,635 24,955 25,440 19
2025/03/07 25,625 25,625 24,900 24,970 12
2025/03/05 25,550 25,550 25,200 25,200 173
2025/03/03 24,910 25,190 24,910 25,180 50
2025/02/28 25,695 25,695 25,055 25,055 16
2025/02/27 25,975 25,975 25,700 25,700 11
2025/02/26 26,000 26,000 25,535 25,990 25
2025/02/25 26,595 26,595 25,990 26,485 20
2025/02/21 26,595 26,595 25,555 25,990 48
2025/02/20 26,525 26,525 26,510 26,515 27
2025/02/18 26,130 26,130 26,125 26,130 3
2025/02/17 26,585 26,585 25,505 26,130 131
2025/02/14 26,275 26,365 26,275 26,365 24
2025/02/13 25,835 26,275 25,835 26,275 10
2025/02/12 26,000 26,005 26,000 26,005 20
2025/02/10 25,995 25,995 25,990 25,990 21
2025/02/07 25,995 25,995 25,330 25,495 70
2025/02/05 26,050 26,050 25,575 25,575 11
2025/02/04 26,000 26,000 25,995 25,995 15
2025/02/03 25,995 25,995 25,995 25,995 16
2025/01/31 25,360 25,785 25,000 25,785 163
2025/01/30 25,710 25,990 25,115 25,235 124
2025/01/29 25,985 25,990 25,205 25,210 30
2025/01/28 25,870 25,995 25,015 25,015 18
2025/01/27 25,875 25,875 25,875 25,875 3
2025/01/24 25,480 25,485 25,115 25,375 43
2025/01/23 25,995 25,995 25,480 25,480 27
2025/01/22 25,310 25,600 25,300 25,300 13
2025/01/21 24,585 25,310 24,585 25,310 17
2025/01/20 25,510 25,510 25,085 25,085 9
2025/01/17 25,920 25,920 25,010 25,010 35
2025/01/16 25,715 25,715 25,715 25,715 10
2025/01/15 24,725 25,215 24,715 25,215 14
2025/01/14 25,890 25,890 25,725 25,725 13
2025/01/10 25,390 25,390 25,390 25,390 1
2025/01/07 24,335 24,835 24,335 24,715 55
2024/12/30 24,995 24,995 24,825 24,825 3
2024/12/27 24,995 24,995 24,160 24,160 20
2024/12/25 25,500 25,500 25,500 25,500 5
2024/12/23 24,425 24,425 24,425 24,425 12
2024/12/20 24,505 24,505 24,005 24,065 17
2024/12/19 23,505 23,505 23,505 23,505 12

このページの先頭へ