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
2025/06/13 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

このページの先頭へ