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 産業用金属上場投信(1686)の株価時系列情報

WisdomTree 産業用金属上場投信(1686)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 3,160 3,243 3,160 3,200 270
2026/06/15 3,312 3,405 3,128 3,160 150
2026/06/12 3,243 3,243 3,172 3,172 80
2026/06/11 3,245 3,245 3,245 3,245 40
2026/06/10 3,248 3,248 3,246 3,246 40
2026/06/09 3,270 3,270 3,248 3,248 140
2026/06/08 3,206 3,906 3,206 3,240 1,450
2026/06/05 3,317 3,317 3,206 3,206 70
2026/06/04 3,201 3,225 3,201 3,201 110
2026/06/03 3,198 3,225 3,190 3,225 80
2026/06/02 3,190 3,190 3,130 3,130 400
2026/06/01 3,195 3,195 3,170 3,170 50
2026/05/29 3,139 3,195 3,131 3,195 130
2026/05/28 3,150 3,197 3,102 3,102 80
2026/05/27 3,200 3,200 3,060 3,149 510
2026/05/26 3,328 3,328 3,159 3,210 330
2026/05/25 3,247 3,317 3,176 3,317 400
2026/05/22 3,268 3,352 3,130 3,200 310
2026/05/21 3,270 3,270 3,200 3,200 80
2026/05/20 3,190 3,200 3,120 3,200 260
2026/05/19 3,196 3,196 3,196 3,196 20
2026/05/18 3,400 3,400 3,190 3,270 340
2026/05/15 3,202 3,280 3,202 3,280 250
2026/05/14 3,250 3,250 3,250 3,250 230
2026/05/13 3,240 3,250 3,240 3,250 230
2026/05/12 3,196 3,230 3,196 3,230 230
2026/05/11 3,110 3,111 3,110 3,111 30
2026/05/08 3,160 3,160 3,080 3,109 70
2026/05/07 3,150 3,150 3,080 3,090 220
2026/05/01 3,040 3,080 3,010 3,080 230
2026/04/30 3,065 3,065 3,065 3,065 10
2026/04/28 3,087 3,177 3,067 3,067 90
2026/04/27 3,102 3,149 3,038 3,080 350
2026/04/24 3,184 3,239 2,980 2,982 1,010
2026/04/23 3,571 3,571 3,113 3,114 1,040
2026/04/22 3,037 3,083 3,007 3,083 150
2026/04/21 3,107 3,107 3,107 3,107 40
2026/04/20 3,109 3,109 3,039 3,108 80
2026/04/17 3,039 3,106 3,011 3,036 80
2026/04/16 3,100 3,110 3,035 3,039 1,710
2026/04/15 3,024 3,024 2,952 2,952 610
2026/04/14 3,000 3,000 2,953 2,954 430
2026/04/13 2,971 2,971 2,871 2,900 170
2026/04/10 2,933 2,933 2,871 2,871 100
2026/04/09 2,900 2,900 2,900 2,900 40
2026/04/08 2,939 2,939 2,872 2,872 130
2026/04/07 2,989 2,989 2,900 2,900 550
2026/04/06 2,990 2,990 2,841 2,940 160
2026/04/03 2,842 2,842 2,807 2,809 170
2026/03/27 2,897 2,990 2,798 2,801 1,110
2026/03/26 2,890 2,890 2,797 2,797 230
2026/03/25 2,722 2,840 2,722 2,840 150
2026/03/24 2,820 2,821 2,721 2,722 790
2026/03/23 2,934 2,934 2,780 2,830 310
2026/03/19 2,940 2,940 2,934 2,934 90
2026/03/18 2,895 2,995 2,895 2,940 400
2026/03/17 2,945 2,945 2,944 2,945 260
2026/03/16 2,995 2,995 2,939 2,945 130
2026/03/13 3,000 3,000 2,840 2,840 350
2026/03/12 2,910 2,925 2,898 2,898 230
2026/03/11 2,979 2,979 2,860 2,860 150
2026/03/10 2,979 2,979 2,879 2,879 40
2026/03/09 2,800 2,880 2,550 2,879 1,910
2026/03/06 2,964 3,040 2,892 2,892 660
2026/03/05 2,974 2,974 2,874 2,874 1,090
2026/03/04 2,920 2,939 2,792 2,793 1,830
2026/03/03 2,930 2,930 2,925 2,926 380
2026/03/02 2,930 2,930 2,888 2,928 400
2026/02/27 2,909 2,909 2,861 2,909 510
2026/02/26 2,891 2,891 2,867 2,891 230
2026/02/25 2,855 2,860 2,841 2,860 160
2026/02/24 2,834 2,840 2,834 2,840 400
2026/02/20 2,867 2,867 2,801 2,801 270
2026/02/19 2,882 2,882 2,867 2,867 520
2026/02/18 2,882 2,882 2,831 2,832 270
2026/02/17 2,853 2,853 2,817 2,832 150
2026/02/16 2,860 2,910 2,860 2,870 1,920
2026/02/13 2,851 2,853 2,851 2,851 3,030
2026/02/12 2,973 2,973 2,823 2,913 1,120
2026/02/10 2,858 2,974 2,830 2,974 1,250
2026/02/09 2,806 2,858 2,773 2,858 590
2026/02/06 2,908 2,908 2,701 2,850 700
2026/02/05 2,945 2,948 2,900 2,923 3,800
2026/02/04 2,900 2,937 2,900 2,937 970
2026/02/03 2,650 2,898 2,650 2,895 1,510
2026/02/02 2,877 2,895 2,688 2,688 1,800
2026/01/30 3,000 3,057 2,901 2,901 1,860
2026/01/29 2,958 3,064 2,880 3,064 1,270
2026/01/28 2,977 2,979 2,850 2,950 2,390
2026/01/27 3,087 3,087 2,874 2,927 2,630
2026/01/26 3,140 3,164 2,990 3,039 4,220
2026/01/23 3,000 3,000 2,945 2,997 1,130
2026/01/22 2,931 2,990 2,916 2,990 530
2026/01/21 2,901 2,950 2,870 2,948 1,950
2026/01/20 2,948 3,043 2,925 2,992 2,090
2026/01/19 3,000 3,070 2,916 2,989 3,290
2026/01/16 3,102 3,143 3,055 3,070 1,470
2026/01/15 3,255 3,322 3,080 3,209 2,330
2026/01/14 3,249 3,249 3,069 3,185 1,240
2026/01/13 3,106 3,225 3,000 3,140 3,250
2026/01/09 3,090 3,100 2,900 2,951 1,640
2026/01/08 3,015 3,099 2,999 3,083 1,060
2026/01/07 3,430 3,430 3,060 3,086 1,030
2026/01/06 2,997 3,010 2,997 3,010 350
2026/01/05 2,871 2,998 2,772 2,998 840
2025/12/30 2,794 2,825 2,681 2,821 620
2025/12/29 2,790 2,800 2,768 2,799 210
2025/12/26 2,734 2,824 2,734 2,734 170
2025/12/25 2,800 2,830 2,750 2,784 470
2025/12/24 2,864 2,865 2,800 2,800 330
2025/12/23 2,950 2,999 2,715 2,864 730
2025/12/22 2,679 3,000 2,650 3,000 940
2025/12/19 2,596 2,699 2,596 2,646 160
2025/12/18 2,596 2,646 2,596 2,646 40
2025/12/17 2,630 2,630 2,566 2,596 210
2025/12/16 2,703 2,703 2,653 2,680 190
2025/12/15 2,746 2,746 2,603 2,703 300
2025/12/12 2,610 2,646 2,610 2,646 70
2025/12/10 2,510 2,510 2,510 2,510 200
2025/12/08 2,566 2,689 2,560 2,560 180
2025/12/05 2,645 2,730 2,516 2,516 850
2025/12/04 2,540 2,540 2,506 2,506 40
2025/12/02 2,590 2,590 2,590 2,590 140
2025/12/01 2,600 2,610 2,600 2,601 290
2025/11/28 2,550 2,589 2,503 2,589 60
2025/11/27 2,552 2,552 2,552 2,552 10
2025/11/25 2,552 2,552 2,552 2,552 40
2025/11/21 2,520 2,552 2,502 2,552 80
2025/11/20 2,515 2,520 2,515 2,520 20
2025/11/19 2,498 2,538 2,498 2,515 150
2025/11/18 2,503 2,503 2,482 2,482 100
2025/11/17 2,553 2,553 2,553 2,553 30
2025/11/14 2,540 2,550 2,503 2,503 220
2025/11/13 2,560 2,570 2,470 2,520 260
2025/11/12 2,465 2,590 2,465 2,560 140
2025/11/11 2,440 2,565 2,440 2,565 200
2025/11/10 2,481 2,481 2,481 2,481 100
2025/11/07 2,480 2,505 2,480 2,505 90
2025/11/06 2,600 2,600 2,504 2,530 60
2025/11/05 2,570 2,570 2,485 2,500 190
2025/11/04 2,569 2,569 2,469 2,520 710
2025/10/31 2,600 2,600 2,519 2,600 670
2025/10/30 2,552 2,552 2,550 2,550 150
2025/10/29 2,560 2,560 2,501 2,502 120
2025/10/28 2,540 2,570 2,470 2,540 130
2025/10/27 2,446 2,580 2,446 2,490 630
2025/10/24 2,487 2,487 2,487 2,487 30
2025/10/23 2,466 2,466 2,466 2,466 20
2025/10/22 2,550 2,550 2,455 2,505 170
2025/10/21 2,437 2,439 2,437 2,439 20
2025/10/20 2,579 2,579 2,437 2,437 80
2025/10/17 2,460 2,490 2,460 2,490 300
2025/10/16 2,450 2,450 2,450 2,450 40
2025/10/15 2,478 2,478 2,467 2,467 80
2025/10/14 2,501 2,502 2,478 2,478 110
2025/10/10 2,520 2,551 2,501 2,501 590
2025/10/09 2,499 2,510 2,499 2,510 130
2025/10/08 2,469 2,470 2,469 2,470 90
2025/10/07 2,468 2,469 2,419 2,419 100
2025/10/06 2,499 2,499 2,460 2,461 200
2025/10/03 2,337 2,388 2,337 2,370 40
2025/10/02 2,335 2,435 2,335 2,337 60
2025/10/01 2,358 2,435 2,315 2,435 160
2025/09/30 2,435 2,435 2,428 2,428 120
2025/09/29 2,500 2,500 2,285 2,435 410
2025/09/26 2,335 2,500 2,335 2,500 340
2025/09/25 2,310 2,325 2,310 2,325 340
2025/09/24 2,299 2,299 2,249 2,298 30
2025/09/22 2,304 2,330 2,251 2,251 350
2025/09/17 2,303 2,330 2,303 2,330 220
2025/09/16 2,291 2,302 2,291 2,302 570
2025/09/12 2,239 2,241 2,239 2,241 30
2025/09/10 2,260 2,260 2,260 2,260 40
2025/09/09 2,237 2,260 2,237 2,260 100
2025/09/08 2,260 2,260 2,238 2,238 100
2025/09/05 2,290 2,290 2,250 2,250 50
2025/09/04 2,251 2,252 2,251 2,251 30
2025/09/03 2,249 2,249 2,249 2,249 160
2025/09/02 2,280 2,299 2,280 2,299 20
2025/09/01 2,330 2,330 2,230 2,280 610
2025/08/29 2,270 2,350 2,270 2,350 210
2025/08/28 2,226 2,270 2,226 2,270 110
2025/08/26 2,227 2,320 2,227 2,320 210
2025/08/25 2,270 2,270 2,270 2,270 220
2025/08/20 2,270 2,270 2,270 2,270 30
2025/08/19 2,255 2,255 2,221 2,221 210
2025/08/18 2,249 2,320 2,249 2,255 80
2025/08/15 2,253 2,253 2,240 2,253 100
2025/08/14 2,241 2,270 2,241 2,250 110
2025/08/13 2,327 2,327 2,238 2,238 30
2025/08/12 2,261 2,261 2,227 2,227 80
2025/08/06 2,300 2,300 2,217 2,251 200
2025/08/05 2,290 2,340 2,260 2,260 550
2025/08/04 2,227 2,259 2,209 2,259 230
2025/08/01 2,257 2,314 2,229 2,241 930
2025/07/31 2,411 2,411 2,270 2,270 1,170
2025/07/30 2,482 2,532 2,435 2,435 160
2025/07/29 2,600 2,820 2,482 2,482 650
2025/07/28 2,490 2,501 2,490 2,491 350
2025/07/25 2,490 2,495 2,440 2,490 1,090

このページの先頭へ