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

このページの先頭へ