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
2022/12/30 2,167 2,167 2,167 2,167 30
2022/12/28 2,152 2,195 2,152 2,195 280
2022/12/27 2,130 2,196 2,120 2,138 300
2022/12/26 2,086 2,086 2,085 2,085 130
2022/12/23 2,129 2,129 2,100 2,117 80
2022/12/22 2,148 2,148 2,131 2,131 100
2022/12/21 2,114 2,114 2,114 2,114 50
2022/12/20 2,155 2,159 2,073 2,093 250
2022/12/19 2,163 2,178 2,132 2,132 720
2022/12/16 2,185 2,202 2,185 2,188 160
2022/12/15 2,215 2,261 2,211 2,211 50
2022/12/14 2,216 2,216 2,216 2,216 50
2022/12/13 2,258 2,290 2,258 2,259 50
2022/12/12 2,293 2,293 2,226 2,231 310
2022/12/08 2,274 2,298 2,274 2,293 590
2022/12/07 2,249 2,252 2,237 2,247 350
2022/12/06 2,210 2,250 2,210 2,242 210
2022/12/05 2,189 2,227 2,189 2,210 280
2022/12/02 2,163 2,163 2,163 2,163 60
2022/12/01 2,152 2,181 2,152 2,167 50
2022/11/29 2,110 2,138 2,110 2,138 60
2022/11/28 2,182 2,182 2,090 2,090 110
2022/11/25 2,125 2,132 2,125 2,132 40
2022/11/24 2,131 2,146 2,131 2,146 100
2022/11/22 2,144 2,146 2,144 2,145 80
2022/11/21 2,146 2,155 2,144 2,144 140
2022/11/18 2,185 2,198 2,146 2,146 180
2022/11/17 2,227 2,227 2,215 2,215 70
2022/11/16 2,288 2,300 2,284 2,284 140
2022/11/15 2,250 2,289 2,250 2,262 130
2022/11/14 2,231 2,249 2,229 2,234 170
2022/11/11 2,169 2,212 2,161 2,212 150
2022/11/10 2,184 2,200 2,184 2,200 120
2022/11/09 2,180 2,185 2,174 2,185 410
2022/11/08 2,140 2,140 2,140 2,140 30
2022/11/07 2,173 2,176 2,154 2,171 300
2022/11/04 2,102 2,119 2,102 2,119 40
2022/11/02 2,138 2,138 2,120 2,124 70
2022/11/01 2,069 2,074 2,058 2,073 250
2022/10/31 2,062 2,079 2,062 2,069 150
2022/10/28 2,111 2,111 2,093 2,093 70
2022/10/27 2,127 2,127 2,127 2,127 10
2022/10/26 2,114 2,114 2,086 2,086 260
2022/10/25 2,118 2,135 2,108 2,121 80
2022/10/24 2,105 2,119 2,105 2,119 490
2022/10/21 2,098 2,117 2,098 2,117 90
2022/10/19 2,101 2,101 2,075 2,085 40
2022/10/17 2,073 2,107 2,073 2,101 110
2022/10/14 2,119 2,138 2,119 2,138 730
2022/10/13 2,105 2,105 2,088 2,094 90
2022/10/12 2,082 2,082 2,055 2,055 200
2022/10/11 2,114 2,131 2,078 2,082 390
2022/10/06 2,118 2,150 2,114 2,129 340
2022/10/05 2,050 2,100 2,050 2,100 260
2022/10/04 2,041 2,041 2,038 2,040 100
2022/10/03 2,044 2,044 2,001 2,005 320
2022/09/30 2,042 2,071 2,042 2,047 340
2022/09/29 1,975 1,996 1,961 1,987 480
2022/09/28 2,011 2,011 1,958 1,958 110
2022/09/27 2,028 2,028 1,983 2,000 280
2022/09/26 2,035 2,036 2,031 2,031 580
2022/09/22 2,128 2,141 2,127 2,141 110
2022/09/21 2,127 2,143 2,127 2,143 400
2022/09/20 2,127 2,127 2,127 2,127 90
2022/09/16 2,100 2,113 2,099 2,099 350
2022/09/15 2,174 2,174 2,148 2,156 50
2022/09/14 2,177 2,177 2,141 2,158 240
2022/09/13 2,150 2,170 2,150 2,151 200
2022/09/12 2,127 2,127 2,127 2,127 150
2022/09/09 2,098 2,102 2,080 2,102 160
2022/09/08 2,052 2,082 2,052 2,070 490
2022/09/07 2,093 2,093 2,048 2,093 150
2022/09/06 2,049 2,094 2,049 2,094 20
2022/09/05 2,008 2,008 2,008 2,008 40
2022/09/02 2,021 2,021 2,000 2,000 280
2022/09/01 2,091 2,092 2,054 2,054 210
2022/08/31 2,075 2,101 2,075 2,101 80
2022/08/30 2,150 2,150 2,117 2,117 250
2022/08/29 2,143 2,145 2,121 2,145 150
2022/08/26 2,052 2,114 2,052 2,099 440
2022/08/25 2,103 2,143 2,102 2,102 210
2022/08/24 2,106 2,106 2,090 2,090 30
2022/08/23 2,087 2,118 2,087 2,087 900
2022/08/22 2,087 2,093 2,087 2,093 60
2022/08/19 2,060 2,063 2,060 2,063 20
2022/08/18 2,050 2,065 2,037 2,065 40
2022/08/17 2,059 2,112 2,059 2,087 180
2022/08/16 2,060 2,060 2,025 2,042 110
2022/08/15 2,124 2,124 2,055 2,055 580
2022/08/12 2,099 2,176 2,093 2,124 850
2022/08/10 2,055 2,055 2,054 2,054 110
2022/08/09 2,034 2,053 2,032 2,053 170
2022/08/08 2,025 2,055 2,025 2,038 360
2022/08/05 1,989 2,011 1,983 2,007 240
2022/08/04 2,000 2,000 2,000 2,000 10
2022/08/03 2,043 2,043 2,024 2,024 30
2022/08/02 2,016 2,016 1,980 1,980 150
2022/08/01 2,056 2,056 2,015 2,021 370
2022/07/29 2,003 2,008 1,980 1,980 160
2022/07/28 1,990 2,003 1,990 2,003 100
2022/07/27 1,990 1,990 1,970 1,982 50
2022/07/26 1,984 1,988 1,984 1,988 70
2022/07/25 1,984 1,984 1,944 1,945 270
2022/07/22 1,945 1,988 1,945 1,988 270
2022/07/21 1,960 1,960 1,945 1,945 160
2022/07/20 1,922 1,955 1,922 1,930 160
2022/07/19 1,906 1,944 1,906 1,918 260
2022/07/15 1,911 1,911 1,876 1,876 380
2022/07/14 1,920 1,944 1,920 1,926 450
2022/07/13 1,912 1,935 1,912 1,934 490
2022/07/12 1,955 1,988 1,955 1,988 660
2022/07/11 1,993 1,993 1,971 1,992 690
2022/07/08 2,000 2,000 1,950 1,994 2,500
2022/07/07 1,975 1,987 1,944 1,971 660
2022/07/06 1,988 1,988 1,920 1,921 770
2022/07/05 2,035 2,048 2,035 2,035 70
2022/07/04 2,000 2,008 2,000 2,008 80
2022/07/01 2,089 2,089 2,000 2,000 650
2022/06/30 2,110 2,130 2,110 2,130 280
2022/06/29 2,110 2,110 2,088 2,089 400
2022/06/28 2,082 2,108 2,082 2,108 250
2022/06/27 2,059 2,086 2,043 2,082 780
2022/06/24 2,141 2,141 2,098 2,126 1,090
2022/06/23 2,200 2,205 2,168 2,182 240
2022/06/22 2,228 2,265 2,216 2,216 540
2022/06/21 2,180 2,220 2,180 2,200 860
2022/06/20 2,202 2,216 2,165 2,165 690
2022/06/17 2,249 2,249 2,200 2,245 480
2022/06/16 2,341 2,341 2,297 2,297 440
2022/06/15 2,271 2,291 2,265 2,291 180
2022/06/14 2,298 2,298 2,252 2,292 720
2022/06/13 2,416 2,416 2,304 2,311 800
2022/06/10 2,356 2,401 2,351 2,401 480
2022/06/09 2,375 2,500 2,355 2,356 740
2022/06/08 2,417 2,418 2,354 2,355 500
2022/06/07 2,370 2,372 2,369 2,369 240
2022/06/06 2,343 2,355 2,343 2,344 670
2022/06/03 2,386 2,389 2,339 2,371 830
2022/06/02 2,333 2,350 2,304 2,350 610
2022/06/01 2,343 2,390 2,342 2,390 480
2022/05/31 2,311 2,372 2,311 2,333 1,250
2022/05/30 2,280 2,306 2,280 2,298 1,990
2022/05/27 2,270 2,280 2,257 2,280 780
2022/05/26 2,264 2,280 2,255 2,259 270
2022/05/25 2,300 2,300 2,251 2,264 610
2022/05/24 2,322 2,336 2,314 2,314 920
2022/05/23 2,330 2,334 2,308 2,317 1,270
2022/05/20 2,312 2,333 2,312 2,333 1,160
2022/05/19 2,217 2,271 2,217 2,254 570
2022/05/18 2,300 2,300 2,280 2,281 1,330
2022/05/17 2,300 2,300 2,257 2,299 1,190
2022/05/16 2,232 2,281 2,232 2,268 850
2022/05/13 2,202 2,275 2,202 2,231 2,290
2022/05/12 2,341 2,341 2,225 2,225 580
2022/05/11 2,294 2,334 2,292 2,302 150
2022/05/10 2,345 2,345 2,276 2,294 3,270
2022/05/09 2,393 2,401 2,361 2,375 2,490
2022/05/06 2,471 2,471 2,400 2,422 2,260
2022/05/02 2,530 2,530 2,501 2,521 300
2022/04/28 2,540 2,568 2,540 2,565 560
2022/04/27 2,535 2,535 2,498 2,501 1,360
2022/04/26 2,551 2,577 2,517 2,524 890
2022/04/25 2,650 2,650 2,561 2,561 2,120
2022/04/22 2,714 2,717 2,653 2,685 580
2022/04/21 2,697 2,697 2,643 2,648 420
2022/04/20 2,710 2,750 2,656 2,670 1,650
2022/04/19 2,637 2,730 2,637 2,728 3,070
2022/04/18 2,633 2,666 2,630 2,633 960
2022/04/15 2,623 2,624 2,574 2,617 1,220
2022/04/14 2,563 2,600 2,563 2,573 980
2022/04/13 2,619 2,628 2,556 2,557 450
2022/04/12 2,598 2,598 2,555 2,572 1,190
2022/04/11 2,600 2,600 2,578 2,598 520
2022/04/08 2,596 2,596 2,554 2,554 220
2022/04/07 2,597 2,597 2,556 2,591 410
2022/04/06 2,604 2,616 2,601 2,616 1,350
2022/04/05 2,580 2,630 2,533 2,554 600
2022/04/04 2,585 2,598 2,535 2,547 1,880
2022/04/01 2,552 2,552 2,489 2,491 450
2022/03/31 2,552 2,552 2,515 2,552 570
2022/03/30 2,540 2,541 2,478 2,540 1,260
2022/03/29 2,619 2,619 2,529 2,600 2,060
2022/03/28 2,650 2,659 2,571 2,625 1,860
2022/03/25 2,773 2,773 2,612 2,619 2,320
2022/03/24 2,469 2,591 2,446 2,573 3,370
2022/03/23 2,400 2,465 2,382 2,435 3,350
2022/03/22 2,464 2,464 2,376 2,463 1,920
2022/03/18 2,360 2,483 2,315 2,319 1,120
2022/03/17 2,284 2,351 2,279 2,280 2,510
2022/03/16 2,459 2,512 2,284 2,292 1,530
2022/03/15 2,367 2,458 2,278 2,458 2,930
2022/03/14 2,546 2,561 2,419 2,559 2,280
2022/03/11 2,400 2,418 2,350 2,418 1,470
2022/03/10 2,558 2,610 2,418 2,450 5,100
2022/03/09 2,800 2,800 2,634 2,641 9,190
2022/03/08 3,070 3,100 2,762 2,943 14,490
2022/03/07 2,909 2,909 2,900 2,900 5,330
2022/03/04 3,143 3,143 2,600 3,143 10,770
2022/03/03 2,284 2,700 2,241 2,643 3,060
2022/03/02 2,166 2,211 2,166 2,200 2,410
2022/03/01 2,161 2,161 2,132 2,143 530
2022/02/28 2,127 2,168 2,127 2,168 560
2022/02/25 2,161 2,182 2,126 2,135 4,140
2022/02/24 2,106 2,120 2,065 2,120 1,560
2022/02/22 2,084 2,106 2,082 2,087 2,100
2022/02/21 2,112 2,112 2,093 2,108 720
2022/02/18 2,103 2,118 2,094 2,114 460
2022/02/17 2,100 2,100 2,085 2,098 320
2022/02/16 2,073 2,096 2,073 2,081 610
2022/02/15 2,083 2,088 2,031 2,031 3,540
2022/02/14 2,075 2,114 2,052 2,079 1,300
2022/02/10 2,106 2,119 2,093 2,119 550
2022/02/09 2,074 2,080 2,046 2,080 330
2022/02/08 2,091 2,091 2,071 2,074 130
2022/02/07 2,045 2,066 2,045 2,066 60
2022/02/04 2,026 2,037 2,026 2,037 180
2022/02/03 2,021 2,040 2,007 2,025 710
2022/02/02 2,010 2,042 2,005 2,007 550
2022/02/01 2,020 2,020 1,992 2,010 570
2022/01/31 2,024 2,025 2,000 2,020 400
2022/01/28 2,050 2,050 2,025 2,042 510
2022/01/27 2,030 2,032 2,020 2,020 730
2022/01/26 2,020 2,032 2,019 2,020 100
2022/01/25 2,012 2,030 1,960 2,021 920
2022/01/24 2,060 2,060 2,034 2,034 1,240
2022/01/21 2,084 2,084 2,061 2,061 560
2022/01/20 2,028 2,059 2,026 2,056 550
2022/01/19 1,968 1,982 1,968 1,975 760
2022/01/18 1,985 2,002 1,961 2,002 360
2022/01/17 1,967 1,979 1,967 1,979 220
2022/01/14 1,996 1,996 1,962 1,962 580
2022/01/13 2,030 2,030 1,996 1,996 150
2022/01/12 1,986 2,021 1,961 2,020 620
2022/01/11 1,962 1,962 1,950 1,950 400
2022/01/07 1,950 1,971 1,950 1,971 470
2022/01/06 1,961 1,982 1,951 1,951 870
2022/01/05 1,994 1,994 1,961 1,961 270
2022/01/04 1,950 1,950 1,906 1,949 610

このページの先頭へ