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 |
---|---|---|---|---|---|
2023/12/28 | 19,310 | 19,310 | 19,310 | 19,310 | 3 |
2023/12/27 | 19,290 | 19,290 | 19,290 | 19,290 | 1 |
2023/12/21 | 19,005 | 19,475 | 19,005 | 19,475 | 4 |
2023/12/19 | 18,990 | 18,990 | 18,990 | 18,990 | 1 |
2023/12/14 | 18,760 | 18,760 | 18,600 | 18,600 | 200 |
2023/12/06 | 19,050 | 19,105 | 18,410 | 18,835 | 127 |
2023/12/01 | 19,440 | 19,440 | 19,440 | 19,440 | 3 |
2023/11/28 | 19,995 | 19,995 | 19,200 | 19,310 | 7 |
2023/11/27 | 19,525 | 19,525 | 19,525 | 19,525 | 18 |
2023/11/24 | 19,525 | 19,525 | 19,525 | 19,525 | 1 |
2023/11/22 | 19,350 | 19,450 | 19,350 | 19,450 | 19 |
2023/11/17 | 19,175 | 19,175 | 19,175 | 19,175 | 1 |
2023/11/16 | 19,440 | 19,440 | 19,440 | 19,440 | 100 |
2023/11/15 | 18,740 | 18,930 | 18,740 | 18,930 | 2 |
2023/11/10 | 18,615 | 18,710 | 18,615 | 18,710 | 2 |
2023/11/09 | 18,885 | 18,915 | 18,780 | 18,915 | 4 |
2023/11/08 | 19,290 | 19,290 | 19,000 | 19,000 | 17 |
2023/11/07 | 19,500 | 19,500 | 19,350 | 19,350 | 5 |
2023/11/06 | 19,605 | 19,835 | 19,310 | 19,310 | 346 |
2023/11/02 | 19,700 | 19,700 | 19,300 | 19,300 | 101 |
2023/11/01 | 19,700 | 19,700 | 19,685 | 19,685 | 51 |
2023/10/30 | 19,565 | 19,650 | 19,250 | 19,250 | 3 |
2023/10/26 | 19,555 | 19,560 | 19,170 | 19,370 | 6 |
2023/10/25 | 19,495 | 19,495 | 19,480 | 19,480 | 4 |
2023/10/24 | 19,060 | 19,480 | 19,060 | 19,480 | 2 |
2023/10/23 | 18,875 | 19,155 | 18,875 | 19,155 | 11 |
2023/10/20 | 18,975 | 19,490 | 18,975 | 19,490 | 7 |
2023/10/19 | 18,915 | 19,345 | 18,915 | 19,320 | 112 |
2023/10/18 | 18,935 | 18,935 | 18,935 | 18,935 | 1 |
2023/10/16 | 18,930 | 18,930 | 18,900 | 18,900 | 2 |
2023/10/10 | 17,960 | 18,495 | 17,960 | 18,495 | 27 |
2023/10/03 | 18,400 | 18,400 | 18,110 | 18,400 | 3 |
2023/10/02 | 18,990 | 18,990 | 18,540 | 18,635 | 31 |
2023/09/29 | 19,220 | 19,225 | 19,215 | 19,225 | 8 |
2023/09/28 | 19,030 | 19,030 | 19,030 | 19,030 | 1 |
2023/09/26 | 18,990 | 19,370 | 18,990 | 19,335 | 11 |
2023/09/25 | 19,550 | 19,550 | 19,505 | 19,505 | 6 |
2023/09/21 | 19,190 | 19,195 | 19,185 | 19,195 | 54 |
2023/09/20 | 19,010 | 19,010 | 19,010 | 19,010 | 5 |
2023/09/19 | 19,000 | 19,340 | 19,000 | 19,000 | 3 |
2023/09/06 | 19,020 | 19,020 | 19,020 | 19,020 | 2 |
2023/09/01 | 18,845 | 19,080 | 18,845 | 19,080 | 4 |
2023/08/31 | 19,290 | 19,290 | 19,290 | 19,290 | 2 |
2023/08/30 | 19,230 | 19,265 | 19,230 | 19,265 | 5 |
2023/08/29 | 19,115 | 19,195 | 19,000 | 19,000 | 11 |
2023/08/28 | 19,010 | 19,010 | 19,010 | 19,010 | 1 |
2023/08/25 | 19,000 | 19,000 | 19,000 | 19,000 | 6 |
2023/08/22 | 18,750 | 18,750 | 18,750 | 18,750 | 1 |
2023/08/16 | 18,280 | 18,280 | 18,280 | 18,280 | 1 |
2023/08/07 | 18,480 | 18,810 | 18,480 | 18,810 | 2 |
2023/08/01 | 18,975 | 18,975 | 18,975 | 18,975 | 19 |
2023/07/27 | 18,525 | 18,745 | 18,525 | 18,745 | 49 |
2023/07/26 | 18,775 | 18,805 | 18,775 | 18,805 | 2 |
2023/07/24 | 18,710 | 18,710 | 18,710 | 18,710 | 1 |
2023/07/19 | 18,600 | 18,775 | 18,600 | 18,775 | 4 |
2023/07/11 | 18,545 | 18,545 | 18,545 | 18,545 | 5 |
2023/07/10 | 18,650 | 18,650 | 18,650 | 18,650 | 1 |
2023/07/06 | 18,350 | 18,635 | 18,350 | 18,635 | 14 |
2023/06/29 | 18,380 | 18,380 | 18,380 | 18,380 | 1 |
2023/06/23 | 18,500 | 18,500 | 18,500 | 18,500 | 22 |
2023/06/21 | 18,505 | 18,505 | 18,505 | 18,505 | 1 |
2023/06/19 | 18,820 | 18,820 | 18,820 | 18,820 | 1 |
2023/06/07 | 18,755 | 18,755 | 18,755 | 18,755 | 1 |
2023/06/05 | 19,265 | 19,265 | 18,755 | 18,815 | 13 |
2023/06/02 | 18,555 | 18,845 | 18,555 | 18,845 | 28 |
2023/06/01 | 19,000 | 19,000 | 18,600 | 18,600 | 7 |
2023/05/29 | 18,740 | 18,900 | 18,740 | 18,800 | 3 |
2023/05/26 | 18,620 | 18,620 | 18,620 | 18,620 | 1 |
2023/05/25 | 18,565 | 18,565 | 18,565 | 18,565 | 1 |
2023/05/16 | 19,465 | 19,465 | 19,465 | 19,465 | 1 |
2023/05/12 | 19,385 | 19,385 | 18,840 | 18,940 | 18 |
2023/05/11 | 19,590 | 19,595 | 19,005 | 19,595 | 19 |
2023/05/09 | 19,155 | 19,690 | 19,155 | 19,690 | 107 |
2023/05/08 | 19,495 | 19,495 | 19,495 | 19,495 | 3 |
2023/05/02 | 19,400 | 19,425 | 19,400 | 19,425 | 3 |
2023/05/01 | 18,960 | 19,100 | 18,960 | 19,100 | 8 |
2023/04/28 | 19,080 | 19,080 | 19,080 | 19,080 | 85 |
2023/04/27 | 18,605 | 19,095 | 18,600 | 19,095 | 43 |
2023/04/25 | 18,750 | 19,040 | 18,575 | 18,900 | 175 |
2023/04/21 | 18,785 | 19,735 | 18,785 | 19,465 | 159 |
2023/04/20 | 18,965 | 19,325 | 18,965 | 19,325 | 13 |
2023/04/19 | 19,190 | 19,355 | 19,190 | 19,355 | 3 |
2023/04/18 | 19,195 | 19,360 | 18,960 | 18,960 | 12 |
2023/04/17 | 19,130 | 19,130 | 19,130 | 19,130 | 11 |
2023/04/14 | 19,050 | 19,100 | 18,650 | 19,100 | 28 |
2023/04/13 | 18,895 | 18,895 | 18,575 | 18,575 | 9 |
2023/04/12 | 18,785 | 18,790 | 18,785 | 18,790 | 50 |
2023/04/10 | 18,790 | 18,790 | 18,790 | 18,790 | 5 |
2023/04/07 | 18,695 | 18,870 | 18,695 | 18,870 | 8 |
2023/04/06 | 18,430 | 18,430 | 18,430 | 18,430 | 10 |
2023/04/05 | 18,500 | 18,600 | 18,500 | 18,600 | 4 |
2023/04/03 | 17,700 | 18,405 | 17,700 | 18,405 | 2 |
2023/03/31 | 18,100 | 18,100 | 18,100 | 18,100 | 1 |
2023/03/30 | 18,000 | 18,000 | 18,000 | 18,000 | 1 |
2023/03/28 | 17,570 | 17,600 | 17,570 | 17,600 | 4 |
2023/03/27 | 18,055 | 18,055 | 17,965 | 17,970 | 26 |
2023/03/24 | 18,145 | 18,145 | 18,040 | 18,040 | 25 |
2023/03/23 | 17,895 | 17,900 | 17,895 | 17,900 | 17 |
2023/03/16 | 17,600 | 17,600 | 17,600 | 17,600 | 5 |
2023/03/15 | 17,550 | 17,605 | 17,550 | 17,605 | 6 |
2023/03/14 | 17,235 | 18,000 | 17,235 | 17,485 | 64 |
2023/03/13 | 17,060 | 17,060 | 17,060 | 17,060 | 1 |
2023/03/09 | 17,010 | 17,010 | 17,005 | 17,005 | 2 |
2023/03/06 | 17,615 | 17,620 | 17,615 | 17,620 | 4 |
2023/03/02 | 17,430 | 17,430 | 17,430 | 17,430 | 1 |
2023/03/01 | 17,430 | 17,430 | 17,430 | 17,430 | 1 |
2023/02/22 | 17,700 | 17,700 | 17,700 | 17,700 | 1 |
2023/02/17 | 17,140 | 17,140 | 17,140 | 17,140 | 1 |
2023/02/16 | 17,140 | 17,140 | 17,140 | 17,140 | 20 |
2023/02/13 | 17,540 | 17,540 | 17,540 | 17,540 | 2 |
2023/02/10 | 17,705 | 17,705 | 17,700 | 17,700 | 8 |
2023/02/07 | 17,710 | 17,710 | 17,710 | 17,710 | 2 |
2023/01/24 | 18,005 | 18,005 | 18,005 | 18,005 | 2 |
2023/01/20 | 18,000 | 18,000 | 18,000 | 18,000 | 2 |
2023/01/18 | 17,710 | 17,820 | 17,710 | 17,820 | 12 |
2023/01/13 | 18,805 | 18,895 | 18,805 | 18,895 | 37 |
2023/01/12 | 18,870 | 18,870 | 18,870 | 18,870 | 18 |
2023/01/11 | 18,875 | 18,875 | 18,875 | 18,875 | 1 |
2023/01/10 | 17,715 | 17,715 | 17,715 | 17,715 | 3 |
2023/01/04 | 18,405 | 18,795 | 17,955 | 17,955 | 38 |