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 アルミニウム上場投信(1692)の株価時系列情報

WisdomTree アルミニウム上場投信(1692)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
2022/12/30 431 436 424 424 3,300
2022/12/29 439 439 431 431 600
2022/12/28 429 440 428 436 7,100
2022/12/27 433 433 426 427 12,800
2022/12/26 438 438 430 430 5,100
2022/12/23 439 439 434 438 3,400
2022/12/22 433 435 431 435 3,300
2022/12/21 431 432 426 430 6,700
2022/12/20 442 446 432 433 7,100
2022/12/19 447 448 444 445 11,500
2022/12/16 450 454 450 454 2,300
2022/12/15 454 455 452 452 1,800
2022/12/14 460 460 456 456 600
2022/12/13 455 458 455 458 7,000
2022/12/12 465 469 458 458 5,300
2022/12/09 472 472 466 469 1,200
2022/12/08 465 471 465 468 7,400
2022/12/07 471 472 470 470 8,300
2022/12/06 473 474 470 473 2,000
2022/12/05 471 475 471 474 6,200
2022/12/02 462 467 462 467 12,200
2022/12/01 468 472 465 465 9,600
2022/11/30 458 458 453 453 1,200
2022/11/29 448 460 448 460 4,200
2022/11/28 454 454 448 448 5,200
2022/11/25 451 458 451 458 4,500
2022/11/24 459 464 458 463 3,900
2022/11/22 466 469 466 467 4,400
2022/11/21 473 473 464 464 7,700
2022/11/18 467 467 463 467 600
2022/11/17 467 467 462 463 8,100
2022/11/16 471 472 468 469 7,400
2022/11/15 474 475 472 472 2,300
2022/11/14 474 478 465 469 5,800
2022/11/11 457 465 457 465 3,500
2022/11/10 466 471 466 471 2,900
2022/11/09 473 479 472 479 10,700
2022/11/08 472 472 466 466 4,000
2022/11/07 477 478 466 471 11,900
2022/11/04 463 468 463 465 6,300
2022/11/02 461 461 460 460 3,000
2022/11/01 457 460 456 459 4,500
2022/10/31 454 457 449 449 7,100
2022/10/28 465 465 454 454 1,500
2022/10/27 470 470 465 465 6,900
2022/10/26 453 462 453 460 5,800
2022/10/25 450 452 447 451 3,600
2022/10/24 453 459 453 458 3,800
2022/10/21 459 463 459 463 1,200
2022/10/20 451 455 450 455 2,800
2022/10/19 453 453 450 453 4,000
2022/10/18 461 465 461 461 3,900
2022/10/17 477 477 469 469 9,000
2022/10/14 477 487 473 480 22,200
2022/10/13 472 480 465 465 10,900
2022/10/12 448 453 448 452 4,600
2022/10/11 455 460 450 454 10,900
2022/10/07 472 473 467 468 2,100
2022/10/06 470 477 470 476 15,700
2022/10/05 463 467 462 466 9,500
2022/10/04 443 449 441 448 6,300
2022/10/03 437 437 424 429 8,000
2022/09/30 444 447 438 445 4,600
2022/09/29 425 426 420 425 5,800
2022/09/28 423 424 416 416 18,700
2022/09/27 427 429 426 427 8,900
2022/09/26 430 432 427 427 27,700
2022/09/22 441 445 438 445 13,200
2022/09/21 447 447 445 446 5,900
2022/09/20 450 450 447 450 12,900
2022/09/16 459 459 453 453 5,100
2022/09/15 451 455 451 455 5,200
2022/09/14 461 462 458 462 3,400
2022/09/13 452 457 452 455 6,300
2022/09/12 454 457 450 454 7,000
2022/09/09 450 464 450 458 11,600
2022/09/08 445 449 445 449 2,800
2022/09/07 449 455 446 449 2,300
2022/09/06 450 450 448 450 1,400
2022/09/05 447 451 446 450 3,400
2022/09/02 450 457 447 448 5,000
2022/09/01 458 458 455 456 8,800
2022/08/31 466 466 462 463 7,200
2022/08/30 480 480 467 470 13,100
2022/08/29 473 479 473 479 22,200
2022/08/26 457 461 456 460 2,600
2022/08/25 462 462 460 460 1,200
2022/08/24 457 461 457 460 7,400
2022/08/23 452 458 452 458 4,900
2022/08/22 454 459 453 456 12,400
2022/08/19 452 453 452 453 5,300
2022/08/18 451 451 448 448 1,300
2022/08/17 445 452 442 452 5,800
2022/08/16 442 447 441 447 8,200
2022/08/15 454 454 447 447 14,000
2022/08/12 464 465 464 465 3,000
2022/08/10 464 464 461 461 5,300
2022/08/09 458 458 454 457 4,000
2022/08/08 450 455 449 452 6,400
2022/08/05 440 444 440 443 3,500
2022/08/04 438 446 438 444 1,400
2022/08/03 443 444 442 444 3,800
2022/08/02 445 445 437 440 5,800
2022/08/01 455 458 446 449 6,300
2022/07/29 457 459 451 453 10,600
2022/07/28 459 462 456 456 2,400
2022/07/27 456 457 456 457 500
2022/07/26 456 456 455 456 1,900
2022/07/25 464 464 456 464 3,800
2022/07/22 460 462 457 462 9,000
2022/07/21 464 464 461 462 4,900
2022/07/20 456 458 453 458 3,400
2022/07/19 460 461 454 459 2,400
2022/07/15 444 449 443 448 1,300
2022/07/14 444 449 444 448 2,100
2022/07/13 444 447 443 445 5,000
2022/07/12 453 453 449 451 4,500
2022/07/11 455 458 455 455 6,500
2022/07/08 452 459 452 454 3,000
2022/07/07 447 452 442 452 11,700
2022/07/06 447 450 435 435 19,700
2022/07/05 457 461 457 461 1,700
2022/07/04 450 459 450 456 15,600
2022/07/01 460 460 445 445 10,500
2022/06/30 467 467 464 465 700
2022/06/29 463 467 463 467 3,500
2022/06/28 460 463 456 460 8,800
2022/06/27 452 455 450 452 13,500
2022/06/24 458 461 455 456 16,100
2022/06/23 462 468 462 468 10,800
2022/06/22 473 474 470 470 3,500
2022/06/21 466 470 463 464 6,300
2022/06/20 461 465 459 459 49,400
2022/06/17 460 467 457 465 28,400
2022/06/16 478 491 478 486 8,100
2022/06/15 480 480 475 478 15,100
2022/06/14 488 489 481 485 23,400
2022/06/13 494 497 492 493 19,600
2022/06/10 510 512 502 510 7,900
2022/06/09 510 520 510 520 22,200
2022/06/08 505 506 500 505 5,600
2022/06/07 512 512 501 505 11,800
2022/06/06 490 506 489 506 50,700
2022/06/03 497 497 491 496 30,600
2022/06/02 500 500 493 498 29,600
2022/06/01 503 506 501 505 16,700
2022/05/31 503 515 503 513 13,700
2022/05/30 503 512 500 503 26,700
2022/05/27 507 507 501 505 15,900
2022/05/26 518 518 501 504 25,100
2022/05/25 523 525 511 519 38,600
2022/05/24 543 545 529 529 41,900
2022/05/23 535 546 534 543 83,700
2022/05/20 538 538 514 525 28,800
2022/05/19 542 565 519 520 113,000
2022/05/18 600 610 572 582 150,200
2022/05/17 511 564 509 542 127,000
2022/05/16 496 513 496 506 15,500
2022/05/13 488 497 488 496 6,700
2022/05/12 495 497 493 493 6,500
2022/05/11 493 499 491 497 10,300
2022/05/10 498 498 487 493 21,800
2022/05/09 515 519 504 507 29,400
2022/05/06 541 541 521 527 26,300
2022/05/02 550 551 544 551 9,400
2022/04/28 546 557 546 550 7,900
2022/04/27 542 545 537 540 11,200
2022/04/26 543 552 543 550 11,100
2022/04/25 576 578 556 556 31,200
2022/04/22 585 594 585 585 8,300
2022/04/21 585 585 580 584 6,700
2022/04/20 591 594 581 581 21,000
2022/04/19 585 602 583 602 20,800
2022/04/18 588 588 576 585 24,600
2022/04/15 572 595 572 595 13,600
2022/04/14 571 571 565 570 9,100
2022/04/13 576 576 571 573 12,400
2022/04/12 574 579 569 570 9,800
2022/04/11 589 589 582 582 15,100
2022/04/08 589 589 582 583 10,600
2022/04/07 589 599 587 589 13,500
2022/04/06 593 602 593 595 15,100
2022/04/05 590 593 582 593 13,600
2022/04/04 594 594 585 590 10,400
2022/04/01 592 603 585 595 18,500
2022/03/31 605 605 600 604 9,600
2022/03/30 603 603 587 590 47,800
2022/03/29 622 631 620 624 19,700
2022/03/28 613 625 613 620 14,100
2022/03/25 621 621 611 613 24,000
2022/03/24 621 640 615 621 46,100
2022/03/23 636 636 591 601 45,300
2022/03/22 584 666 584 617 148,400
2022/03/18 556 569 556 567 23,800
2022/03/17 543 549 535 542 38,300
2022/03/16 551 551 542 543 21,900
2022/03/15 558 558 543 551 34,200
2022/03/14 604 604 574 580 46,300
2022/03/11 560 575 555 574 50,300
2022/03/10 541 567 538 554 92,300
2022/03/09 632 635 572 600 157,500
2022/03/08 690 691 601 672 221,800
2022/03/07 875 875 875 875 63,700
2022/03/04 646 725 645 725 76,300
2022/03/03 589 639 582 625 53,300
2022/03/02 574 575 565 572 37,800
2022/03/01 558 564 545 559 36,500
2022/02/28 555 580 538 580 29,600
2022/02/25 550 556 545 547 50,300
2022/02/24 535 547 530 546 38,500
2022/02/22 530 531 524 531 2,700
2022/02/21 531 531 523 528 7,000
2022/02/18 531 532 520 530 9,900
2022/02/17 521 526 520 526 11,500
2022/02/16 514 518 514 515 16,200
2022/02/15 525 525 515 518 9,800
2022/02/14 509 526 502 525 32,800
2022/02/10 523 528 523 528 11,300
2022/02/09 515 516 513 513 9,100
2022/02/08 506 513 501 513 13,300
2022/02/07 490 504 490 504 10,700
2022/02/04 486 489 486 489 2,500
2022/02/03 479 479 473 477 7,800
2022/02/02 482 488 482 486 4,300
2022/02/01 488 488 482 488 13,500
2022/01/31 499 499 493 493 10,600
2022/01/28 495 499 495 499 10,000
2022/01/27 497 497 489 493 5,500
2022/01/26 490 494 488 491 21,100
2022/01/25 478 483 478 480 7,100
2022/01/24 485 485 475 476 16,400
2022/01/21 492 497 482 491 14,300
2022/01/20 486 498 482 487 34,600
2022/01/19 480 486 480 482 4,800
2022/01/18 476 479 475 479 2,800
2022/01/17 471 475 471 474 40,300
2022/01/14 468 470 467 467 1,900
2022/01/13 477 477 472 473 3,100
2022/01/12 477 477 474 477 4,800
2022/01/11 472 472 467 472 3,700
2022/01/07 469 478 469 477 10,600
2022/01/06 471 472 467 469 11,400
2022/01/05 458 458 456 457 11,900
2022/01/04 450 452 449 452 4,100

このページの先頭へ