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 ブロード上場投信(1684)の株価時系列情報

WisdomTree ブロード上場投信(1684)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
2024/03/27 1,635 1,635 1,635 1,635 70
2024/03/26 1,635 1,635 1,635 1,635 10
2024/03/25 1,900 1,900 1,632 1,632 290
2024/03/18 1,584 1,584 1,584 1,584 100
2024/03/15 1,609 1,609 1,609 1,609 100
2024/03/13 1,610 1,610 1,610 1,610 10
2024/03/11 1,603 1,603 1,603 1,603 20
2024/03/05 1,575 1,593 1,575 1,593 50
2024/03/04 1,608 1,608 1,559 1,589 350
2024/03/01 1,554 1,594 1,554 1,594 100
2024/02/29 1,604 1,604 1,564 1,569 240
2024/02/28 1,564 1,564 1,564 1,564 20
2024/02/27 1,604 1,604 1,604 1,604 10
2024/02/22 1,610 1,610 1,610 1,610 10
2024/02/20 1,566 1,606 1,566 1,606 30
2024/02/19 1,560 1,560 1,560 1,560 510
2024/02/16 1,559 1,559 1,559 1,559 10
2024/02/15 1,555 1,592 1,552 1,552 60
2024/02/13 1,595 1,595 1,595 1,595 10
2024/02/08 1,555 1,555 1,555 1,555 10
2024/02/07 1,550 1,550 1,547 1,548 290
2024/02/06 1,992 1,992 1,552 1,553 9,120
2024/02/05 1,645 1,645 1,592 1,592 20
2024/02/01 1,605 1,605 1,605 1,605 30
2024/01/26 1,579 1,579 1,579 1,579 210
2024/01/25 1,578 1,578 1,577 1,577 80
2024/01/24 1,566 1,566 1,566 1,566 10
2024/01/18 1,516 1,546 1,516 1,546 760
2024/01/17 1,524 1,524 1,524 1,524 10
2024/01/15 1,516 1,556 1,516 1,556 80
2024/01/10 1,515 1,515 1,514 1,514 40
2024/01/09 1,635 1,635 1,515 1,515 40
2024/01/04 1,562 1,562 1,561 1,561 20
2023/12/29 1,564 1,564 1,564 1,564 500
2023/12/27 1,511 1,543 1,511 1,543 330
2023/12/26 1,498 1,498 1,498 1,498 10
2023/12/25 1,440 1,440 1,440 1,440 20
2023/12/21 1,550 1,550 1,521 1,540 320
2023/12/18 1,495 1,561 1,495 1,561 130
2023/12/15 1,545 1,545 1,489 1,512 330
2023/12/14 1,501 1,501 1,501 1,501 10
2023/12/13 1,517 1,518 1,517 1,517 110
2023/12/07 1,533 1,573 1,533 1,573 120
2023/12/05 1,600 1,626 1,588 1,623 120
2023/12/04 1,665 1,677 1,665 1,677 70
2023/11/30 1,620 1,660 1,620 1,658 30
2023/11/28 1,611 1,611 1,611 1,611 10
2023/11/27 1,667 1,667 1,667 1,667 10
2023/11/21 1,628 1,655 1,628 1,637 470
2023/11/20 1,628 1,628 1,628 1,628 10
2023/11/17 1,681 1,681 1,645 1,645 200
2023/11/15 1,703 1,703 1,703 1,703 10
2023/11/13 1,698 1,698 1,698 1,698 10
2023/11/09 1,670 1,670 1,658 1,658 50
2023/11/08 1,652 1,659 1,652 1,659 140
2023/11/07 1,699 1,699 1,685 1,685 320
2023/11/06 1,652 1,678 1,652 1,678 430
2023/11/02 1,680 1,680 1,644 1,671 570
2023/11/01 1,684 1,684 1,684 1,684 30
2023/10/27 1,701 1,721 1,680 1,719 240
2023/10/26 1,721 1,722 1,721 1,722 30
2023/10/25 1,714 1,714 1,714 1,714 10
2023/10/24 1,717 1,717 1,717 1,717 10
2023/10/23 1,680 1,726 1,680 1,686 240
2023/10/20 1,697 1,697 1,697 1,697 240
2023/10/19 1,683 1,683 1,683 1,683 50
2023/10/16 1,663 1,680 1,663 1,680 100
2023/10/10 1,698 1,698 1,673 1,673 320
2023/10/06 1,608 1,608 1,608 1,608 50
2023/10/04 1,679 1,679 1,645 1,645 20
2023/10/03 1,644 1,644 1,643 1,643 30
2023/10/02 1,675 1,699 1,660 1,699 510
2023/09/29 1,690 1,693 1,690 1,693 30
2023/09/28 1,707 1,707 1,707 1,707 300
2023/09/25 1,720 1,720 1,655 1,667 180
2023/09/22 1,682 1,682 1,682 1,682 20
2023/09/20 1,683 1,683 1,683 1,683 50
2023/09/19 1,720 1,720 1,683 1,683 30
2023/09/15 1,656 1,682 1,656 1,682 60
2023/09/13 1,655 1,660 1,655 1,660 130
2023/09/12 1,653 1,655 1,653 1,653 260
2023/09/11 1,650 1,650 1,650 1,650 20
2023/09/07 1,638 1,657 1,631 1,653 300
2023/09/05 1,646 1,720 1,642 1,720 110
2023/09/01 1,642 1,642 1,642 1,642 50
2023/08/31 1,637 1,637 1,637 1,637 20
2023/08/29 1,639 1,643 1,639 1,643 190
2023/08/25 1,623 1,624 1,623 1,624 30
2023/08/24 1,604 1,607 1,604 1,607 310
2023/08/23 1,604 1,605 1,604 1,605 130
2023/08/22 1,613 1,613 1,613 1,613 110
2023/08/21 1,614 1,614 1,614 1,614 20
2023/08/18 1,590 1,602 1,590 1,602 30
2023/08/17 1,600 1,600 1,599 1,599 280
2023/08/15 1,614 1,614 1,613 1,613 50
2023/08/14 1,614 1,614 1,609 1,609 230
2023/08/09 1,603 1,604 1,599 1,604 420
2023/08/08 1,591 1,596 1,591 1,595 500
2023/08/07 1,623 1,623 1,623 1,623 330
2023/08/04 1,594 1,597 1,594 1,597 220
2023/08/03 1,590 1,597 1,588 1,597 1,580
2023/08/02 1,617 1,623 1,616 1,623 280
2023/08/01 1,611 1,615 1,611 1,615 130
2023/07/31 1,587 1,599 1,587 1,598 660
2023/07/28 1,565 1,604 1,563 1,563 360
2023/07/27 1,595 1,595 1,595 1,595 100
2023/07/26 1,643 1,643 1,604 1,604 640
2023/07/25 1,598 1,610 1,598 1,607 260
2023/07/24 1,586 1,590 1,584 1,584 1,880
2023/07/21 1,552 1,566 1,552 1,565 610
2023/07/20 1,551 1,551 1,551 1,551 200
2023/07/19 1,560 1,560 1,537 1,560 300
2023/07/18 1,516 1,520 1,516 1,520 30
2023/07/14 1,518 1,518 1,491 1,515 140
2023/07/13 1,504 1,511 1,504 1,511 650
2023/07/12 1,521 1,521 1,521 1,521 10
2023/07/11 1,525 1,526 1,525 1,526 20
2023/07/10 1,559 1,559 1,530 1,531 310
2023/07/06 1,580 1,580 1,577 1,577 40
2023/07/03 1,546 1,546 1,546 1,546 10
2023/06/28 1,533 1,533 1,530 1,530 110
2023/06/26 1,545 1,552 1,545 1,552 110
2023/06/23 1,552 1,552 1,549 1,549 60
2023/06/22 1,559 1,559 1,552 1,558 320
2023/06/21 1,543 1,546 1,543 1,546 210
2023/06/19 1,560 1,594 1,531 1,531 430
2023/06/16 1,498 1,498 1,498 1,498 60
2023/06/15 1,490 1,498 1,490 1,498 240
2023/06/13 1,464 1,469 1,464 1,469 80
2023/06/12 1,440 1,473 1,440 1,473 670
2023/06/08 1,451 1,467 1,439 1,455 440
2023/06/07 1,468 1,468 1,468 1,468 10
2023/06/05 1,497 1,497 1,468 1,468 40
2023/05/31 1,442 1,442 1,442 1,442 130
2023/05/30 1,456 1,460 1,454 1,454 740
2023/05/26 1,487 1,487 1,487 1,487 60
2023/05/25 1,461 1,461 1,461 1,461 10
2023/05/24 1,458 1,458 1,458 1,458 10
2023/05/23 1,458 1,458 1,458 1,458 20
2023/05/19 1,434 1,458 1,434 1,458 320
2023/05/18 1,450 1,451 1,450 1,451 1,520
2023/05/17 1,440 1,443 1,440 1,443 50
2023/05/16 1,450 1,450 1,450 1,450 10
2023/05/15 1,420 1,430 1,420 1,424 290
2023/05/12 1,430 1,430 1,430 1,430 10
2023/05/11 1,464 1,464 1,464 1,464 20
2023/05/09 1,464 1,464 1,459 1,459 160
2023/05/08 1,475 1,475 1,475 1,475 50
2023/05/01 1,446 1,476 1,446 1,476 50
2023/04/27 1,445 1,445 1,445 1,445 20
2023/04/26 1,475 1,475 1,466 1,466 80
2023/04/25 1,458 1,475 1,458 1,475 20
2023/04/24 1,460 1,465 1,460 1,465 80
2023/04/21 1,501 1,501 1,458 1,485 310
2023/04/20 1,510 1,510 1,510 1,510 90
2023/04/14 1,508 1,508 1,508 1,508 10
2023/04/13 1,491 1,521 1,491 1,521 120
2023/04/12 1,487 1,489 1,487 1,489 580
2023/04/06 1,487 1,487 1,487 1,487 20
2023/04/04 1,487 1,487 1,487 1,487 50
2023/04/03 1,500 1,500 1,497 1,497 30
2023/03/27 1,428 1,428 1,428 1,428 10
2023/03/16 1,458 1,458 1,429 1,429 320
2023/03/15 1,499 1,499 1,499 1,499 10
2023/03/13 1,500 1,510 1,500 1,510 300
2023/03/06 1,563 1,563 1,563 1,563 10
2023/03/03 1,518 1,535 1,518 1,522 120
2023/03/02 1,519 1,519 1,519 1,519 20
2023/03/01 1,543 1,543 1,543 1,543 50
2023/02/27 1,543 1,543 1,522 1,522 30
2023/02/24 1,473 1,473 1,473 1,473 50
2023/02/20 1,500 1,500 1,472 1,472 80
2023/02/16 1,500 1,500 1,500 1,500 10
2023/02/15 1,487 1,500 1,487 1,500 40
2023/02/13 1,457 1,457 1,457 1,457 10
2023/02/10 1,484 1,484 1,455 1,455 40
2023/02/07 1,454 1,484 1,454 1,454 340
2023/02/06 1,425 1,484 1,425 1,484 150
2023/02/02 1,472 1,472 1,450 1,457 70
2023/02/01 1,515 1,515 1,515 1,515 320
2023/01/31 1,475 1,478 1,473 1,478 260
2023/01/24 1,510 1,510 1,510 1,510 30
2023/01/20 1,510 1,510 1,510 1,510 170
2023/01/19 1,518 1,518 1,518 1,518 10
2023/01/18 1,462 1,508 1,462 1,508 250
2023/01/16 1,478 1,481 1,462 1,462 330
2023/01/13 1,505 1,505 1,505 1,505 10
2023/01/12 1,507 1,508 1,507 1,508 30
2023/01/11 1,488 1,490 1,488 1,488 280
2023/01/06 1,520 1,542 1,498 1,542 2,080
2023/01/05 1,490 1,520 1,490 1,520 130
2023/01/04 1,516 1,516 1,515 1,515 100

このページの先頭へ