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 |
---|---|---|---|---|---|
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 |