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 |
---|---|---|---|---|---|
2022/12/30 | 18,345 | 18,410 | 18,345 | 18,410 | 6 |
2022/12/27 | 18,345 | 18,345 | 18,345 | 18,345 | 1 |
2022/12/21 | 18,030 | 18,030 | 18,030 | 18,030 | 4 |
2022/12/20 | 18,455 | 18,455 | 17,910 | 17,910 | 12 |
2022/12/13 | 18,855 | 18,855 | 18,855 | 18,855 | 2 |
2022/12/07 | 18,500 | 18,500 | 18,500 | 18,500 | 1 |
2022/12/01 | 18,420 | 19,305 | 18,420 | 19,305 | 7 |
2022/11/30 | 18,215 | 18,420 | 18,215 | 18,420 | 8 |
2022/11/29 | 18,425 | 18,680 | 18,425 | 18,590 | 4 |
2022/11/28 | 18,545 | 19,115 | 18,360 | 19,115 | 40 |
2022/11/24 | 18,935 | 18,935 | 18,935 | 18,935 | 1 |
2022/11/21 | 19,000 | 19,000 | 18,935 | 18,935 | 2 |
2022/11/15 | 19,840 | 19,840 | 19,145 | 19,375 | 24 |
2022/11/14 | 19,705 | 19,705 | 19,000 | 19,255 | 30 |
2022/11/11 | 20,000 | 20,000 | 19,100 | 19,745 | 47 |
2022/11/09 | 19,745 | 19,745 | 19,745 | 19,745 | 6 |
2022/11/08 | 19,605 | 19,605 | 19,605 | 19,605 | 1 |
2022/11/07 | 18,685 | 19,055 | 18,685 | 19,055 | 22 |
2022/11/04 | 18,205 | 18,685 | 18,205 | 18,685 | 13 |
2022/11/02 | 18,865 | 18,865 | 18,865 | 18,865 | 2 |
2022/11/01 | 19,265 | 19,265 | 19,265 | 19,265 | 87 |
2022/10/31 | 19,305 | 19,305 | 19,305 | 19,305 | 2 |
2022/10/28 | 19,400 | 19,400 | 19,400 | 19,400 | 1 |
2022/10/27 | 18,940 | 18,940 | 18,935 | 18,935 | 2 |
2022/10/26 | 19,150 | 19,150 | 19,150 | 19,150 | 5 |
2022/10/17 | 19,550 | 19,550 | 19,550 | 19,550 | 1 |
2022/10/14 | 19,040 | 19,040 | 19,040 | 19,040 | 3 |
2022/10/12 | 19,500 | 19,855 | 19,100 | 19,855 | 43 |
2022/10/07 | 19,945 | 19,945 | 19,940 | 19,940 | 2 |
2022/10/06 | 19,895 | 20,075 | 19,895 | 20,075 | 134 |
2022/10/05 | 20,000 | 20,075 | 19,815 | 19,815 | 5 |
2022/10/04 | 19,700 | 20,000 | 19,420 | 20,000 | 204 |
2022/10/03 | 18,900 | 19,120 | 18,900 | 19,120 | 6 |
2022/09/30 | 18,885 | 18,885 | 18,885 | 18,885 | 2 |
2022/09/28 | 18,975 | 18,975 | 18,975 | 18,975 | 1 |
2022/09/26 | 18,455 | 18,580 | 18,455 | 18,560 | 23 |
2022/09/22 | 19,675 | 19,675 | 18,900 | 19,125 | 36 |
2022/09/21 | 18,885 | 19,055 | 18,885 | 19,055 | 9 |
2022/09/16 | 19,610 | 19,610 | 18,795 | 18,795 | 13 |
2022/09/15 | 19,735 | 19,735 | 19,020 | 19,165 | 8 |
2022/09/14 | 19,740 | 19,740 | 18,940 | 18,940 | 9 |
2022/09/13 | 19,500 | 19,630 | 19,425 | 19,425 | 19 |
2022/09/12 | 18,925 | 19,185 | 18,925 | 19,185 | 10 |
2022/09/09 | 19,005 | 19,140 | 18,835 | 18,845 | 27 |
2022/09/08 | 18,890 | 19,000 | 18,605 | 18,865 | 22 |
2022/08/29 | 18,545 | 18,550 | 18,545 | 18,550 | 17 |
2022/08/26 | 18,265 | 18,550 | 18,265 | 18,550 | 9 |
2022/08/25 | 17,945 | 18,715 | 17,945 | 18,330 | 16 |
2022/08/24 | 19,000 | 19,005 | 18,415 | 18,415 | 12 |
2022/08/23 | 18,385 | 18,385 | 18,385 | 18,385 | 4 |
2022/08/22 | 18,290 | 19,150 | 18,290 | 19,150 | 12 |
2022/08/18 | 18,550 | 19,150 | 18,550 | 19,150 | 4 |
2022/08/17 | 19,150 | 19,150 | 19,150 | 19,150 | 13 |
2022/08/15 | 19,190 | 19,190 | 19,190 | 19,190 | 1 |
2022/08/12 | 19,075 | 19,075 | 18,970 | 18,970 | 2 |
2022/08/10 | 19,030 | 19,030 | 19,030 | 19,030 | 4 |
2022/08/09 | 18,940 | 19,015 | 18,710 | 18,900 | 99 |
2022/08/03 | 18,440 | 18,440 | 18,440 | 18,440 | 1 |
2022/08/02 | 19,025 | 19,025 | 18,110 | 18,110 | 36 |
2022/08/01 | 18,875 | 18,875 | 18,875 | 18,875 | 1 |
2022/07/28 | 18,200 | 18,230 | 18,200 | 18,230 | 36 |
2022/07/27 | 18,175 | 18,175 | 18,175 | 18,175 | 1 |
2022/07/25 | 17,800 | 17,910 | 17,800 | 17,830 | 22 |
2022/07/22 | 17,785 | 17,800 | 17,785 | 17,800 | 3 |
2022/07/21 | 17,755 | 17,755 | 17,755 | 17,755 | 1 |
2022/07/20 | 17,480 | 17,820 | 17,480 | 17,760 | 37 |
2022/07/19 | 17,590 | 17,740 | 17,590 | 17,740 | 4 |
2022/07/15 | 17,715 | 18,470 | 17,715 | 18,470 | 25 |
2022/07/13 | 18,665 | 18,665 | 18,665 | 18,665 | 1 |
2022/07/12 | 18,225 | 18,350 | 18,225 | 18,350 | 2 |
2022/07/08 | 18,050 | 18,925 | 17,725 | 18,925 | 11 |
2022/07/06 | 18,000 | 18,000 | 18,000 | 18,000 | 18 |
2022/07/05 | 18,020 | 18,440 | 18,020 | 18,440 | 11 |
2022/07/04 | 18,865 | 18,865 | 17,955 | 18,280 | 12 |
2022/07/01 | 18,880 | 18,880 | 18,880 | 18,880 | 1 |
2022/06/30 | 18,900 | 18,900 | 18,520 | 18,730 | 25 |
2022/06/29 | 18,205 | 18,545 | 18,205 | 18,545 | 12 |
2022/06/28 | 18,260 | 18,470 | 18,260 | 18,470 | 2 |
2022/06/24 | 18,650 | 18,650 | 18,250 | 18,250 | 17 |
2022/06/22 | 18,890 | 18,890 | 18,890 | 18,890 | 1 |
2022/06/21 | 18,895 | 18,895 | 18,670 | 18,670 | 17 |
2022/06/20 | 18,255 | 18,910 | 18,255 | 18,910 | 17 |
2022/06/17 | 18,395 | 18,395 | 18,395 | 18,395 | 1 |
2022/06/16 | 18,390 | 18,390 | 18,390 | 18,390 | 1 |
2022/06/15 | 18,230 | 18,230 | 18,225 | 18,225 | 2 |
2022/06/14 | 18,550 | 18,550 | 18,550 | 18,550 | 2 |
2022/06/13 | 18,845 | 19,820 | 18,600 | 19,100 | 256 |
2022/06/10 | 18,605 | 18,605 | 18,605 | 18,605 | 22 |
2022/06/09 | 18,865 | 18,995 | 18,810 | 18,810 | 12 |
2022/06/08 | 18,700 | 18,810 | 18,700 | 18,810 | 66 |
2022/06/07 | 18,420 | 18,745 | 18,420 | 18,745 | 46 |
2022/06/03 | 18,380 | 18,805 | 18,380 | 18,805 | 18 |
2022/06/02 | 18,040 | 18,440 | 18,040 | 18,440 | 2 |
2022/06/01 | 17,830 | 18,230 | 17,830 | 18,230 | 2 |
2022/05/31 | 17,880 | 18,680 | 17,880 | 18,280 | 22 |
2022/05/30 | 17,950 | 18,335 | 17,935 | 18,335 | 3 |
2022/05/26 | 17,855 | 18,255 | 17,855 | 18,235 | 23 |
2022/05/25 | 18,305 | 18,835 | 18,305 | 18,835 | 64 |
2022/05/24 | 18,695 | 18,695 | 17,900 | 18,695 | 24 |
2022/05/23 | 18,740 | 18,870 | 17,925 | 18,050 | 8 |
2022/05/20 | 17,910 | 18,300 | 17,850 | 18,045 | 17 |
2022/05/19 | 18,110 | 18,510 | 18,005 | 18,005 | 13 |
2022/05/18 | 18,790 | 18,935 | 18,390 | 18,935 | 30 |
2022/05/16 | 17,585 | 17,850 | 17,515 | 17,540 | 60 |
2022/05/12 | 18,125 | 18,330 | 18,000 | 18,230 | 86 |
2022/05/11 | 18,455 | 18,550 | 18,455 | 18,455 | 5 |
2022/05/10 | 18,455 | 18,800 | 18,455 | 18,795 | 53 |
2022/05/09 | 19,710 | 19,710 | 18,310 | 18,685 | 92 |
2022/05/06 | 20,030 | 20,030 | 19,650 | 19,650 | 9 |
2022/05/02 | 20,405 | 20,405 | 19,500 | 20,010 | 83 |
2022/04/28 | 19,000 | 19,750 | 19,000 | 19,010 | 11 |
2022/04/27 | 18,870 | 19,285 | 18,870 | 19,000 | 14 |
2022/04/26 | 19,960 | 19,960 | 18,935 | 19,735 | 27 |
2022/04/25 | 20,595 | 20,595 | 20,580 | 20,580 | 12 |
2022/04/22 | 20,600 | 20,600 | 20,595 | 20,595 | 11 |
2022/04/20 | 20,280 | 20,300 | 20,010 | 20,300 | 8 |
2022/04/19 | 20,700 | 20,850 | 20,175 | 20,280 | 45 |
2022/04/18 | 20,010 | 20,260 | 20,010 | 20,200 | 74 |
2022/04/15 | 19,670 | 19,795 | 19,670 | 19,795 | 19 |
2022/04/14 | 20,255 | 20,255 | 19,530 | 19,665 | 16 |
2022/04/13 | 20,555 | 20,555 | 19,145 | 19,735 | 106 |
2022/04/12 | 19,350 | 19,750 | 19,350 | 19,750 | 23 |
2022/04/11 | 19,490 | 20,575 | 19,335 | 19,615 | 33 |
2022/04/08 | 19,495 | 19,495 | 19,490 | 19,490 | 7 |
2022/04/07 | 18,935 | 18,935 | 18,935 | 18,935 | 1 |
2022/04/06 | 18,800 | 19,495 | 18,800 | 18,955 | 43 |
2022/04/05 | 18,805 | 19,485 | 18,805 | 19,485 | 7 |
2022/04/04 | 19,475 | 19,475 | 18,805 | 19,400 | 46 |
2022/04/01 | 18,600 | 19,140 | 18,510 | 19,140 | 50 |
2022/03/31 | 18,650 | 18,650 | 18,290 | 18,515 | 23 |
2022/03/30 | 18,700 | 19,360 | 18,650 | 18,650 | 11 |
2022/03/29 | 19,525 | 19,525 | 18,600 | 18,760 | 46 |
2022/03/28 | 19,410 | 20,145 | 19,075 | 19,475 | 12 |
2022/03/25 | 20,595 | 20,595 | 19,410 | 19,410 | 96 |
2022/03/24 | 20,100 | 20,600 | 19,200 | 20,600 | 56 |
2022/03/23 | 19,500 | 19,900 | 18,750 | 19,305 | 72 |
2022/03/22 | 19,930 | 20,000 | 19,200 | 19,600 | 96 |
2022/03/18 | 18,695 | 19,680 | 18,575 | 19,680 | 193 |
2022/03/17 | 18,255 | 19,500 | 18,245 | 18,445 | 62 |
2022/03/16 | 18,415 | 19,900 | 18,100 | 18,450 | 155 |
2022/03/15 | 18,240 | 19,800 | 18,095 | 18,410 | 213 |
2022/03/14 | 21,515 | 21,515 | 19,600 | 21,105 | 129 |
2022/03/11 | 21,550 | 21,600 | 19,355 | 21,560 | 294 |
2022/03/10 | 20,505 | 23,020 | 20,000 | 21,435 | 303 |
2022/03/09 | 21,110 | 21,495 | 21,010 | 21,300 | 700 |
2022/03/08 | 20,110 | 20,110 | 18,805 | 19,405 | 43 |
2022/03/07 | 20,295 | 20,295 | 19,600 | 20,295 | 83 |
2022/03/04 | 19,210 | 19,235 | 18,155 | 19,230 | 86 |
2022/03/03 | 18,000 | 18,980 | 17,800 | 18,945 | 53 |
2022/03/02 | 17,995 | 17,995 | 17,850 | 17,850 | 10 |
2022/02/28 | 18,365 | 18,365 | 17,700 | 17,700 | 9 |
2022/02/25 | 17,390 | 18,210 | 17,350 | 17,435 | 155 |
2022/02/24 | 18,345 | 18,350 | 17,240 | 17,420 | 162 |
2022/02/21 | 17,980 | 18,010 | 17,375 | 17,375 | 129 |
2022/02/18 | 16,790 | 17,950 | 16,790 | 17,515 | 41 |
2022/02/17 | 17,655 | 17,655 | 17,655 | 17,655 | 100 |
2022/02/10 | 17,000 | 17,400 | 17,000 | 17,400 | 4 |
2022/01/27 | 16,750 | 17,000 | 16,750 | 17,000 | 65 |
2022/01/26 | 16,750 | 16,750 | 16,750 | 16,750 | 10 |
2022/01/18 | 15,800 | 15,800 | 15,800 | 15,800 | 10 |
2022/01/12 | 16,100 | 16,100 | 16,000 | 16,000 | 20 |
2022/01/11 | 16,195 | 16,195 | 16,195 | 16,195 | 2 |
2022/01/07 | 16,100 | 16,100 | 16,100 | 16,100 | 10 |
2022/01/06 | 16,100 | 16,100 | 16,100 | 16,100 | 5 |
2022/01/04 | 16,175 | 16,175 | 16,175 | 16,175 | 10 |