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 |
---|---|---|---|---|---|
2023/12/29 | 1,989 | 1,989 | 1,989 | 1,989 | 10 |
2023/12/27 | 2,036 | 2,047 | 2,036 | 2,039 | 2,890 |
2023/12/26 | 1,993 | 2,035 | 1,993 | 2,035 | 70 |
2023/12/25 | 1,970 | 1,971 | 1,970 | 1,971 | 60 |
2023/12/22 | 2,009 | 2,029 | 2,009 | 2,029 | 90 |
2023/12/21 | 2,027 | 2,027 | 2,017 | 2,017 | 40 |
2023/12/20 | 2,030 | 2,040 | 2,030 | 2,040 | 110 |
2023/12/15 | 2,012 | 2,012 | 1,973 | 1,973 | 90 |
2023/12/14 | 1,957 | 1,960 | 1,948 | 1,948 | 3,080 |
2023/12/13 | 1,981 | 1,981 | 1,971 | 1,971 | 60 |
2023/12/12 | 1,980 | 2,030 | 1,978 | 2,030 | 60 |
2023/12/11 | 1,981 | 1,984 | 1,969 | 1,980 | 140 |
2023/12/08 | 1,968 | 1,975 | 1,948 | 1,975 | 300 |
2023/12/07 | 2,000 | 2,010 | 1,990 | 2,010 | 190 |
2023/12/06 | 2,011 | 2,034 | 2,011 | 2,034 | 100 |
2023/12/05 | 2,031 | 2,033 | 2,014 | 2,022 | 200 |
2023/12/04 | 1,994 | 2,060 | 1,994 | 2,055 | 140 |
2023/12/01 | 2,099 | 2,099 | 2,056 | 2,094 | 170 |
2023/11/30 | 2,098 | 2,098 | 2,052 | 2,054 | 100 |
2023/11/29 | 2,063 | 2,063 | 2,063 | 2,063 | 600 |
2023/11/28 | 1,990 | 2,061 | 1,990 | 2,061 | 330 |
2023/11/27 | 2,077 | 2,093 | 2,000 | 2,076 | 190 |
2023/11/24 | 2,076 | 2,077 | 2,076 | 2,077 | 260 |
2023/11/22 | 2,099 | 2,100 | 2,095 | 2,100 | 130 |
2023/11/21 | 2,083 | 2,104 | 2,083 | 2,088 | 1,760 |
2023/11/20 | 2,102 | 2,102 | 2,050 | 2,050 | 110 |
2023/11/17 | 2,133 | 2,133 | 2,101 | 2,120 | 440 |
2023/11/16 | 2,132 | 2,133 | 2,121 | 2,128 | 100 |
2023/11/15 | 2,110 | 2,114 | 2,110 | 2,114 | 130 |
2023/11/14 | 2,109 | 2,117 | 2,108 | 2,108 | 300 |
2023/11/13 | 2,105 | 2,106 | 2,090 | 2,091 | 200 |
2023/11/10 | 2,128 | 2,128 | 2,120 | 2,120 | 20 |
2023/11/09 | 2,122 | 2,130 | 2,116 | 2,116 | 40 |
2023/11/08 | 2,117 | 2,122 | 2,117 | 2,122 | 80 |
2023/11/07 | 2,128 | 2,129 | 2,123 | 2,123 | 160 |
2023/11/06 | 2,127 | 2,127 | 2,127 | 2,127 | 70 |
2023/11/02 | 2,128 | 2,129 | 2,128 | 2,128 | 30 |
2023/11/01 | 2,106 | 2,106 | 2,090 | 2,090 | 140 |
2023/10/31 | 2,090 | 2,090 | 2,078 | 2,078 | 120 |
2023/10/30 | 2,080 | 2,104 | 2,080 | 2,104 | 160 |
2023/10/27 | 2,061 | 2,061 | 2,061 | 2,061 | 50 |
2023/10/26 | 2,070 | 2,070 | 2,064 | 2,070 | 130 |
2023/10/25 | 2,060 | 2,090 | 2,060 | 2,070 | 90 |
2023/10/24 | 2,041 | 2,045 | 2,041 | 2,045 | 30 |
2023/10/23 | 2,043 | 2,043 | 2,042 | 2,042 | 50 |
2023/10/20 | 2,057 | 2,057 | 2,047 | 2,047 | 80 |
2023/10/18 | 2,048 | 2,057 | 2,046 | 2,057 | 150 |
2023/10/17 | 2,046 | 2,046 | 2,032 | 2,032 | 110 |
2023/10/16 | 2,061 | 2,061 | 2,050 | 2,054 | 50 |
2023/10/13 | 2,050 | 2,083 | 2,050 | 2,083 | 120 |
2023/10/12 | 2,056 | 2,061 | 2,056 | 2,061 | 80 |
2023/10/11 | 2,068 | 2,068 | 2,061 | 2,063 | 200 |
2023/10/10 | 2,071 | 2,087 | 2,071 | 2,071 | 220 |
2023/10/05 | 2,069 | 2,069 | 2,059 | 2,059 | 50 |
2023/10/04 | 2,080 | 2,080 | 2,080 | 2,080 | 20 |
2023/10/03 | 2,134 | 2,134 | 2,091 | 2,111 | 150 |
2023/10/02 | 2,147 | 2,175 | 2,146 | 2,168 | 1,650 |
2023/09/29 | 2,109 | 2,144 | 2,109 | 2,144 | 100 |
2023/09/28 | 2,071 | 2,085 | 2,071 | 2,085 | 30 |
2023/09/27 | 2,090 | 2,090 | 2,071 | 2,071 | 150 |
2023/09/26 | 2,098 | 2,102 | 2,098 | 2,102 | 60 |
2023/09/25 | 2,096 | 2,108 | 2,092 | 2,108 | 100 |
2023/09/22 | 2,074 | 2,088 | 2,074 | 2,088 | 190 |
2023/09/20 | 2,102 | 2,102 | 2,102 | 2,102 | 30 |
2023/09/19 | 2,114 | 2,114 | 2,102 | 2,102 | 60 |
2023/09/15 | 2,115 | 2,125 | 2,115 | 2,125 | 30 |
2023/09/14 | 2,101 | 2,101 | 2,101 | 2,101 | 200 |
2023/09/13 | 2,093 | 2,093 | 2,093 | 2,093 | 10 |
2023/09/11 | 2,114 | 2,114 | 2,079 | 2,100 | 110 |
2023/09/08 | 2,086 | 2,086 | 2,076 | 2,076 | 50 |
2023/09/07 | 2,081 | 2,103 | 2,081 | 2,103 | 110 |
2023/09/05 | 2,097 | 2,114 | 2,097 | 2,103 | 80 |
2023/09/04 | 2,106 | 2,110 | 2,087 | 2,106 | 490 |
2023/09/01 | 2,079 | 2,097 | 2,079 | 2,097 | 160 |
2023/08/31 | 2,081 | 2,081 | 2,059 | 2,078 | 170 |
2023/08/30 | 2,070 | 2,081 | 2,070 | 2,081 | 1,530 |
2023/08/29 | 2,034 | 2,068 | 2,034 | 2,068 | 220 |
2023/08/25 | 2,058 | 2,066 | 2,058 | 2,066 | 220 |
2023/08/24 | 2,048 | 2,057 | 2,048 | 2,055 | 90 |
2023/08/23 | 2,054 | 2,057 | 2,054 | 2,057 | 40 |
2023/08/21 | 2,015 | 2,022 | 1,970 | 2,022 | 320 |
2023/08/18 | 2,019 | 2,022 | 2,014 | 2,014 | 150 |
2023/08/17 | 1,974 | 2,003 | 1,974 | 2,000 | 130 |
2023/08/16 | 2,015 | 2,015 | 1,993 | 1,999 | 440 |
2023/08/15 | 2,024 | 2,025 | 2,018 | 2,025 | 100 |
2023/08/14 | 2,033 | 2,033 | 2,033 | 2,033 | 20 |
2023/08/10 | 2,038 | 2,050 | 2,038 | 2,050 | 100 |
2023/08/09 | 2,041 | 2,050 | 2,040 | 2,050 | 190 |
2023/08/08 | 2,056 | 2,065 | 2,056 | 2,065 | 110 |
2023/08/07 | 2,058 | 2,058 | 2,046 | 2,047 | 120 |
2023/08/04 | 2,080 | 2,096 | 2,037 | 2,076 | 1,430 |
2023/08/03 | 2,072 | 2,080 | 2,072 | 2,080 | 1,060 |
2023/08/02 | 2,117 | 2,117 | 2,092 | 2,101 | 280 |
2023/08/01 | 2,124 | 2,130 | 2,035 | 2,120 | 2,510 |
2023/07/31 | 2,063 | 2,089 | 2,046 | 2,082 | 570 |
2023/07/28 | 2,005 | 2,037 | 1,980 | 2,013 | 980 |
2023/07/27 | 2,043 | 2,061 | 2,032 | 2,053 | 720 |
2023/07/26 | 2,070 | 2,070 | 2,057 | 2,060 | 430 |
2023/07/25 | 2,025 | 2,049 | 2,025 | 2,049 | 360 |
2023/07/24 | 2,008 | 2,020 | 2,003 | 2,015 | 910 |
2023/07/21 | 2,019 | 2,019 | 2,019 | 2,019 | 20 |
2023/07/20 | 1,980 | 1,994 | 1,970 | 1,994 | 260 |
2023/07/19 | 1,991 | 1,991 | 1,980 | 1,980 | 90 |
2023/07/18 | 1,997 | 1,997 | 1,995 | 1,995 | 220 |
2023/07/14 | 2,015 | 2,025 | 2,013 | 2,025 | 240 |
2023/07/13 | 1,984 | 2,005 | 1,984 | 2,005 | 200 |
2023/07/12 | 1,979 | 1,979 | 1,966 | 1,973 | 70 |
2023/07/11 | 1,985 | 1,992 | 1,980 | 1,992 | 100 |
2023/07/10 | 2,006 | 2,006 | 2,006 | 2,006 | 110 |
2023/07/05 | 2,027 | 2,029 | 2,027 | 2,029 | 70 |
2023/07/04 | 2,073 | 2,074 | 2,031 | 2,031 | 320 |
2023/07/03 | 2,063 | 2,063 | 2,035 | 2,035 | 230 |
2023/06/30 | 2,013 | 2,013 | 2,013 | 2,013 | 10 |
2023/06/29 | 2,049 | 2,049 | 2,019 | 2,019 | 110 |
2023/06/27 | 2,015 | 2,037 | 2,000 | 2,037 | 120 |
2023/06/26 | 2,040 | 2,040 | 2,031 | 2,031 | 20 |
2023/06/23 | 2,064 | 2,064 | 2,040 | 2,040 | 110 |
2023/06/22 | 2,017 | 2,037 | 2,017 | 2,037 | 140 |
2023/06/21 | 2,010 | 2,060 | 2,010 | 2,060 | 70 |
2023/06/20 | 2,068 | 2,068 | 2,043 | 2,053 | 100 |
2023/06/19 | 2,080 | 2,080 | 2,068 | 2,075 | 250 |
2023/06/16 | 2,051 | 2,078 | 2,049 | 2,078 | 430 |
2023/06/15 | 2,027 | 2,046 | 2,025 | 2,046 | 570 |
2023/06/14 | 1,981 | 1,981 | 1,981 | 1,981 | 150 |
2023/06/12 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |
2023/06/09 | 1,973 | 2,024 | 1,973 | 2,024 | 220 |
2023/06/07 | 2,000 | 2,000 | 1,971 | 1,971 | 400 |
2023/06/05 | 2,000 | 2,000 | 1,965 | 1,965 | 130 |
2023/06/02 | 1,961 | 1,963 | 1,961 | 1,963 | 50 |
2023/06/01 | 1,948 | 1,963 | 1,948 | 1,963 | 20 |
2023/05/31 | 1,932 | 1,932 | 1,852 | 1,926 | 920 |
2023/05/30 | 1,978 | 1,978 | 1,954 | 1,954 | 90 |
2023/05/29 | 1,966 | 1,980 | 1,931 | 1,967 | 840 |
2023/05/26 | 1,925 | 1,925 | 1,925 | 1,925 | 300 |
2023/05/25 | 1,920 | 1,921 | 1,920 | 1,921 | 40 |
2023/05/24 | 1,939 | 1,939 | 1,908 | 1,908 | 260 |
2023/05/23 | 1,974 | 1,974 | 1,941 | 1,947 | 240 |
2023/05/22 | 1,940 | 1,974 | 1,940 | 1,974 | 230 |
2023/05/19 | 1,954 | 1,954 | 1,954 | 1,954 | 100 |
2023/05/18 | 1,994 | 1,994 | 1,994 | 1,994 | 10 |
2023/05/17 | 1,939 | 1,939 | 1,905 | 1,931 | 140 |
2023/05/16 | 1,960 | 2,005 | 1,955 | 1,955 | 160 |
2023/05/15 | 1,960 | 1,965 | 1,927 | 1,949 | 330 |
2023/05/12 | 1,950 | 1,962 | 1,910 | 1,920 | 450 |
2023/05/11 | 2,000 | 2,000 | 1,959 | 1,975 | 350 |
2023/05/10 | 2,039 | 2,039 | 2,039 | 2,039 | 10 |
2023/05/09 | 2,031 | 2,031 | 2,025 | 2,025 | 40 |
2023/05/08 | 2,079 | 2,079 | 2,049 | 2,049 | 180 |
2023/05/02 | 2,086 | 2,091 | 2,085 | 2,085 | 60 |
2023/05/01 | 2,079 | 2,079 | 2,079 | 2,079 | 30 |
2023/04/28 | 2,008 | 2,022 | 2,008 | 2,022 | 220 |
2023/04/27 | 1,998 | 2,008 | 1,994 | 1,998 | 200 |
2023/04/26 | 2,029 | 2,029 | 1,999 | 2,012 | 110 |
2023/04/24 | 2,079 | 2,079 | 2,079 | 2,079 | 10 |
2023/04/21 | 2,081 | 2,098 | 2,081 | 2,098 | 190 |
2023/04/20 | 2,132 | 2,132 | 2,119 | 2,119 | 60 |
2023/04/19 | 2,105 | 2,136 | 2,105 | 2,120 | 630 |
2023/04/18 | 2,109 | 2,109 | 2,109 | 2,109 | 100 |
2023/04/17 | 2,101 | 2,109 | 2,094 | 2,109 | 230 |
2023/04/14 | 2,080 | 2,080 | 2,069 | 2,069 | 50 |
2023/04/13 | 2,109 | 2,109 | 2,050 | 2,050 | 30 |
2023/04/12 | 2,070 | 2,070 | 2,070 | 2,070 | 10 |
2023/04/11 | 2,042 | 2,042 | 2,027 | 2,027 | 50 |
2023/04/07 | 2,130 | 2,130 | 2,122 | 2,122 | 110 |
2023/04/06 | 2,003 | 2,016 | 2,003 | 2,016 | 30 |
2023/04/05 | 2,052 | 2,052 | 2,029 | 2,029 | 50 |
2023/04/04 | 2,063 | 2,069 | 2,063 | 2,069 | 110 |
2023/04/03 | 2,127 | 2,127 | 2,052 | 2,090 | 120 |
2023/03/31 | 2,097 | 2,097 | 2,062 | 2,077 | 140 |
2023/03/30 | 2,094 | 2,135 | 2,094 | 2,135 | 110 |
2023/03/29 | 2,071 | 2,071 | 2,057 | 2,057 | 50 |
2023/03/28 | 2,041 | 2,043 | 2,041 | 2,043 | 40 |
2023/03/24 | 2,028 | 2,028 | 2,028 | 2,028 | 10 |
2023/03/23 | 1,994 | 2,012 | 1,994 | 2,012 | 70 |
2023/03/22 | 2,022 | 2,024 | 2,022 | 2,023 | 70 |
2023/03/20 | 2,002 | 2,025 | 2,000 | 2,020 | 160 |
2023/03/17 | 2,049 | 2,049 | 2,020 | 2,028 | 30 |
2023/03/16 | 2,051 | 2,051 | 2,006 | 2,006 | 230 |
2023/03/15 | 2,065 | 2,123 | 2,065 | 2,123 | 120 |
2023/03/14 | 2,050 | 2,053 | 2,050 | 2,052 | 70 |
2023/03/13 | 2,097 | 2,097 | 2,065 | 2,080 | 200 |
2023/03/10 | 2,130 | 2,183 | 2,097 | 2,097 | 330 |
2023/03/09 | 2,131 | 2,131 | 2,131 | 2,131 | 50 |
2023/03/08 | 2,158 | 2,158 | 2,142 | 2,142 | 110 |
2023/03/07 | 2,165 | 2,165 | 2,165 | 2,165 | 30 |
2023/03/06 | 2,183 | 2,183 | 2,163 | 2,163 | 160 |
2023/03/03 | 2,181 | 2,183 | 2,181 | 2,183 | 90 |
2023/03/02 | 2,223 | 2,223 | 2,182 | 2,182 | 570 |
2023/03/01 | 2,166 | 2,209 | 2,166 | 2,184 | 850 |
2023/02/28 | 2,142 | 2,158 | 2,142 | 2,158 | 40 |
2023/02/27 | 2,131 | 2,166 | 2,129 | 2,129 | 180 |
2023/02/24 | 2,164 | 2,196 | 2,146 | 2,146 | 80 |
2023/02/22 | 2,220 | 2,220 | 2,180 | 2,205 | 410 |
2023/02/20 | 2,170 | 2,172 | 2,170 | 2,170 | 50 |
2023/02/15 | 2,145 | 2,163 | 2,145 | 2,163 | 180 |
2023/02/14 | 2,189 | 2,189 | 2,139 | 2,139 | 30 |
2023/02/13 | 2,151 | 2,151 | 2,101 | 2,139 | 50 |
2023/02/10 | 2,165 | 2,165 | 2,165 | 2,165 | 10 |
2023/02/08 | 2,160 | 2,189 | 2,160 | 2,189 | 110 |
2023/02/07 | 2,151 | 2,204 | 2,151 | 2,200 | 560 |
2023/02/06 | 2,273 | 2,273 | 2,273 | 2,273 | 110 |
2023/02/03 | 2,235 | 2,235 | 2,225 | 2,225 | 60 |
2023/02/02 | 2,240 | 2,240 | 2,240 | 2,240 | 70 |
2023/01/30 | 2,284 | 2,284 | 2,249 | 2,249 | 110 |
2023/01/27 | 2,283 | 2,284 | 2,283 | 2,284 | 510 |
2023/01/26 | 2,285 | 2,285 | 2,283 | 2,283 | 40 |
2023/01/25 | 2,230 | 2,300 | 2,230 | 2,300 | 330 |
2023/01/24 | 2,245 | 2,272 | 2,224 | 2,272 | 240 |
2023/01/23 | 2,223 | 2,240 | 2,217 | 2,217 | 70 |
2023/01/20 | 2,208 | 2,220 | 2,208 | 2,220 | 100 |
2023/01/19 | 2,237 | 2,237 | 2,200 | 2,200 | 80 |
2023/01/18 | 2,159 | 2,200 | 2,159 | 2,200 | 130 |
2023/01/17 | 2,193 | 2,193 | 2,193 | 2,193 | 10 |
2023/01/16 | 2,160 | 2,182 | 2,160 | 2,180 | 80 |
2023/01/12 | 2,141 | 2,191 | 2,141 | 2,191 | 60 |
2023/01/11 | 2,198 | 2,200 | 2,125 | 2,199 | 270 |
2023/01/10 | 2,151 | 2,151 | 2,151 | 2,151 | 40 |
2023/01/06 | 2,125 | 2,138 | 2,125 | 2,138 | 30 |
2023/01/05 | 2,126 | 2,126 | 2,075 | 2,075 | 270 |
2023/01/04 | 2,184 | 2,184 | 2,137 | 2,137 | 80 |