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
2026/06/16 43,990 43,990 43,010 43,040 192
2026/06/15 43,970 44,000 43,010 43,110 138
2026/06/12 42,450 42,900 41,500 42,900 186
2026/06/11 40,990 41,730 40,890 41,680 72
2026/06/10 42,030 42,630 42,000 42,310 53
2026/06/09 43,310 43,350 43,000 43,350 81
2026/06/08 42,000 44,100 42,000 43,310 86
2026/06/05 44,400 45,040 44,400 44,800 16
2026/06/04 45,020 45,640 44,260 45,010 102
2026/06/03 45,360 45,600 45,240 45,450 95
2026/06/02 46,330 46,390 45,460 45,940 22
2026/06/01 45,990 46,210 45,500 46,200 90
2026/05/29 46,380 46,380 45,520 45,520 107
2026/05/28 46,300 46,300 45,600 45,840 28
2026/05/27 46,280 46,550 46,100 46,490 66
2026/05/26 47,180 47,180 46,190 46,270 84
2026/05/25 47,260 47,280 46,940 47,190 39
2026/05/22 47,700 47,700 46,000 46,800 91
2026/05/21 48,150 48,150 46,170 47,700 134
2026/05/20 46,690 47,450 46,070 47,450 93
2026/05/19 46,870 47,550 46,710 47,550 89
2026/05/18 46,050 47,350 45,950 46,870 72
2026/05/15 49,460 49,460 47,670 48,150 82
2026/05/14 49,250 49,500 48,660 49,050 121
2026/05/13 49,700 49,700 48,670 49,100 217
2026/05/12 48,000 49,000 47,880 48,700 264
2026/05/11 47,560 47,840 47,060 47,060 139
2026/05/08 46,610 47,850 46,610 47,520 46
2026/05/07 47,080 47,800 47,080 47,110 127
2026/05/01 46,250 46,480 45,600 46,480 60
2026/04/30 45,500 45,960 45,030 45,940 124
2026/04/28 47,220 47,230 46,010 46,020 221
2026/04/27 48,000 48,000 47,120 47,200 217
2026/04/24 48,190 48,190 47,410 47,790 105
2026/04/23 48,690 48,690 47,500 48,170 121
2026/04/22 48,470 48,710 48,020 48,530 55
2026/04/21 49,260 49,700 48,000 48,730 147
2026/04/20 48,350 49,100 48,350 48,700 48
2026/04/17 49,600 49,740 48,470 48,990 49
2026/04/16 49,740 49,740 49,160 49,660 75
2026/04/15 49,010 49,490 48,910 49,460 243
2026/04/14 48,760 48,760 48,060 48,230 102
2026/04/13 47,990 47,990 47,020 47,820 70
2026/04/10 48,570 48,570 47,860 47,990 61
2026/04/09 48,010 48,110 47,350 47,350 85
2026/04/08 48,800 48,800 48,130 48,150 131
2026/04/07 47,720 47,720 47,710 47,710 5
2026/04/06 47,780 47,780 47,210 47,230 110
2026/04/03 47,150 48,420 47,150 47,210 53
2026/03/27 45,600 45,630 44,490 45,310 176
2026/03/26 46,810 46,810 44,220 45,500 220
2026/03/25 45,960 47,900 45,940 47,010 235
2026/03/24 44,850 45,560 42,120 43,860 272
2026/03/23 46,000 46,000 42,910 42,910 525
2026/03/19 49,800 50,500 49,500 49,500 267
2026/03/18 51,300 51,300 50,800 50,830 60
2026/03/17 51,520 51,520 50,550 51,330 37
2026/03/16 51,000 51,400 50,010 50,440 161
2026/03/13 52,920 52,920 52,200 52,200 27
2026/03/12 53,380 53,380 52,000 52,950 61
2026/03/11 52,890 53,790 52,020 52,750 158
2026/03/10 52,450 52,990 51,900 51,990 133
2026/03/09 51,210 51,210 50,210 51,110 296
2026/03/06 51,000 51,850 50,010 51,210 177
2026/03/05 51,850 54,590 50,870 51,520 379
2026/03/04 52,010 52,840 50,500 50,850 291
2026/03/03 55,000 55,000 52,870 52,890 443
2026/03/02 55,100 55,200 53,530 55,000 682
2026/02/27 52,350 53,440 52,000 53,440 227
2026/02/26 53,560 53,560 51,510 52,100 162
2026/02/25 52,550 53,000 52,500 53,000 243
2026/02/24 53,000 53,870 51,020 52,490 542
2026/02/20 49,680 50,050 48,990 50,050 132
2026/02/19 48,290 50,000 48,180 48,980 304
2026/02/18 48,000 48,290 47,600 48,170 270
2026/02/17 48,800 50,180 48,120 48,290 144
2026/02/16 49,480 50,880 48,010 48,780 258
2026/02/13 48,500 50,670 48,490 48,780 433
2026/02/12 50,420 51,480 49,500 50,800 427
2026/02/10 50,100 52,000 50,010 50,010 346
2026/02/09 52,510 52,510 48,640 50,000 536
2026/02/06 46,990 49,500 45,340 49,170 795
2026/02/05 53,860 53,860 50,050 51,090 766
2026/02/04 51,900 53,990 51,030 53,900 1,009
2026/02/03 49,010 50,800 49,010 50,800 1,089
2026/02/02 49,060 52,500 47,120 47,120 2,526
2026/01/30 61,200 61,500 56,990 57,060 1,422
2026/01/29 60,510 62,420 60,150 61,200 1,472
2026/01/28 61,410 61,410 59,180 60,130 1,030
2026/01/27 60,810 61,180 59,000 60,420 1,659
2026/01/26 58,440 64,500 56,440 61,810 3,675
2026/01/23 56,250 56,990 55,330 56,440 1,066
2026/01/22 54,440 54,440 53,500 54,250 590
2026/01/21 54,900 54,990 53,000 54,890 1,007
2026/01/20 52,900 53,640 52,680 53,500 578
2026/01/19 52,200 53,190 51,900 52,900 778
2026/01/16 51,960 52,000 50,600 51,750 357
2026/01/15 53,000 53,480 50,800 51,780 894
2026/01/14 51,100 52,480 50,180 52,440 961
2026/01/13 50,290 50,390 49,290 50,000 1,457
2026/01/09 48,260 48,260 47,400 47,990 238
2026/01/08 47,360 48,330 47,350 47,880 352
2026/01/07 48,490 49,000 47,270 47,700 749
2026/01/06 46,720 47,810 46,720 47,230 594
2026/01/05 46,580 47,600 46,580 47,280 691
2025/12/30 45,500 47,500 45,420 46,580 1,035
2025/12/29 50,900 51,240 48,270 48,950 1,477
2025/12/26 49,680 49,990 48,770 49,470 1,110
2025/12/25 52,000 52,000 47,380 49,680 1,116
2025/12/24 49,880 49,980 48,130 49,810 1,712
2025/12/23 47,000 48,000 47,000 47,780 983
2025/12/22 48,200 48,200 45,500 46,770 1,051
2025/12/19 43,990 45,000 43,550 44,700 498
2025/12/18 44,490 45,350 43,980 44,660 480
2025/12/17 43,170 44,280 42,790 44,000 311
2025/12/16 42,980 42,980 42,260 42,700 320
2025/12/15 41,570 42,480 41,570 42,460 319
2025/12/12 41,380 42,070 41,100 42,050 715
2025/12/11 40,660 41,160 40,660 41,160 234
2025/12/10 41,080 41,490 40,600 41,290 280
2025/12/09 41,060 41,120 40,260 40,600 88
2025/12/08 40,590 40,790 40,010 40,580 250
2025/12/05 40,500 40,760 40,040 40,350 72
2025/12/04 41,160 41,480 40,270 40,500 221
2025/12/03 41,100 41,170 40,710 41,160 446
2025/12/02 41,480 41,480 39,910 41,280 557
2025/12/01 40,010 40,700 40,010 40,680 670
2025/11/28 39,010 39,890 39,000 39,600 189
2025/11/27 39,000 39,690 38,990 39,010 276
2025/11/26 39,590 39,590 38,890 38,960 35
2025/11/25 38,220 38,930 38,220 38,930 257
2025/11/21 38,810 38,810 38,000 38,160 118
2025/11/20 38,040 38,550 38,040 38,110 205
2025/11/19 37,600 37,990 37,100 37,430 69
2025/11/18 38,000 38,000 37,030 37,030 267
2025/11/17 38,130 38,400 38,000 38,140 224
2025/11/14 38,880 38,890 38,300 38,830 228
2025/11/13 38,500 39,240 37,500 39,010 614
2025/11/12 38,440 38,450 38,000 38,380 101
2025/11/11 37,400 38,440 37,210 37,730 540
2025/11/10 37,230 37,350 36,350 37,010 125
2025/11/07 36,240 36,960 36,060 36,960 120
2025/11/06 36,980 36,980 36,700 36,940 32
2025/11/05 36,310 36,820 35,950 36,610 132
2025/11/04 37,790 37,790 36,840 36,840 316
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

このページの先頭へ