WisdomTree 銅上場投信(1693)の株価時系列情報
WisdomTree 銅上場投信(1693)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 |
---|---|---|---|---|---|
2019/12/30 | 2,895 | 2,900 | 2,895 | 2,900 | 40 |
2019/12/25 | 2,900 | 2,900 | 2,900 | 2,900 | 10 |
2019/12/23 | 2,850 | 2,850 | 2,850 | 2,850 | 510 |
2019/12/20 | 2,810 | 2,880 | 2,810 | 2,880 | 40 |
2019/12/19 | 2,809 | 2,809 | 2,809 | 2,809 | 10 |
2019/12/18 | 2,809 | 2,809 | 2,809 | 2,809 | 20 |
2019/12/17 | 2,785 | 2,798 | 2,785 | 2,798 | 170 |
2019/12/16 | 2,767 | 2,778 | 2,767 | 2,778 | 460 |
2019/12/12 | 2,749 | 2,767 | 2,749 | 2,767 | 260 |
2019/12/11 | 2,748 | 2,748 | 2,748 | 2,748 | 10 |
2019/12/05 | 2,729 | 2,729 | 2,729 | 2,729 | 30 |
2019/12/04 | 2,749 | 2,749 | 2,749 | 2,749 | 10 |
2019/12/02 | 2,749 | 2,749 | 2,749 | 2,749 | 10 |
2019/11/29 | 2,728 | 2,729 | 2,728 | 2,729 | 40 |
2019/11/28 | 2,727 | 2,727 | 2,727 | 2,727 | 30 |
2019/11/18 | 2,729 | 2,729 | 2,588 | 2,721 | 170 |
2019/11/14 | 2,701 | 2,701 | 2,701 | 2,701 | 10 |
2019/11/12 | 2,760 | 2,760 | 2,760 | 2,760 | 10 |
2019/10/30 | 2,795 | 2,795 | 2,795 | 2,795 | 10 |
2019/10/28 | 2,797 | 2,797 | 2,797 | 2,797 | 10 |
2019/10/21 | 2,795 | 2,795 | 2,795 | 2,795 | 10 |
2019/10/17 | 2,785 | 2,785 | 2,785 | 2,785 | 10 |
2019/10/16 | 2,785 | 2,785 | 2,780 | 2,780 | 50 |
2019/10/15 | 2,800 | 2,800 | 2,799 | 2,799 | 30 |
2019/10/11 | 2,780 | 2,799 | 2,780 | 2,799 | 190 |
2019/10/10 | 2,788 | 2,788 | 2,780 | 2,780 | 620 |
2019/10/09 | 2,740 | 2,740 | 2,740 | 2,740 | 10 |
2019/10/08 | 2,640 | 2,640 | 2,640 | 2,640 | 30 |
2019/10/03 | 2,860 | 2,860 | 2,860 | 2,860 | 10 |
2019/09/30 | 2,650 | 2,650 | 2,650 | 2,650 | 10 |
2019/09/25 | 2,780 | 2,780 | 2,780 | 2,780 | 10 |
2019/09/20 | 2,780 | 2,780 | 2,780 | 2,780 | 20 |
2019/09/19 | 2,780 | 2,780 | 2,780 | 2,780 | 10 |
2019/09/17 | 2,768 | 2,768 | 2,768 | 2,768 | 20 |
2019/09/10 | 2,769 | 2,769 | 2,769 | 2,769 | 10 |
2019/09/09 | 2,770 | 2,770 | 2,770 | 2,770 | 320 |
2019/09/06 | 2,685 | 2,685 | 2,685 | 2,685 | 30 |
2019/09/03 | 2,687 | 2,687 | 2,687 | 2,687 | 50 |
2019/08/23 | 2,686 | 2,686 | 2,686 | 2,686 | 20 |
2019/08/21 | 2,540 | 2,540 | 2,540 | 2,540 | 10 |
2019/08/20 | 2,610 | 2,639 | 2,610 | 2,639 | 20 |
2019/08/06 | 2,578 | 2,578 | 2,540 | 2,540 | 70 |
2019/08/05 | 2,650 | 2,650 | 2,535 | 2,579 | 60 |
2019/08/02 | 2,700 | 2,700 | 2,650 | 2,650 | 60 |
2019/07/30 | 2,700 | 2,700 | 2,700 | 2,700 | 20 |
2019/07/29 | 2,700 | 2,700 | 2,700 | 2,700 | 10 |
2019/07/25 | 2,702 | 2,702 | 2,679 | 2,679 | 120 |
2019/07/23 | 2,725 | 2,736 | 2,725 | 2,736 | 80 |
2019/07/19 | 2,725 | 2,726 | 2,725 | 2,726 | 90 |
2019/07/16 | 2,700 | 2,700 | 2,700 | 2,700 | 10 |
2019/07/10 | 2,685 | 2,685 | 2,676 | 2,676 | 90 |
2019/07/08 | 2,742 | 2,742 | 2,742 | 2,742 | 10 |
2019/07/03 | 2,699 | 2,706 | 2,680 | 2,685 | 700 |
2019/07/02 | 2,700 | 2,710 | 2,695 | 2,696 | 210 |
2019/07/01 | 2,750 | 2,750 | 2,680 | 2,680 | 70 |
2019/06/28 | 2,760 | 2,760 | 2,720 | 2,720 | 40 |
2019/06/25 | 2,680 | 2,680 | 2,675 | 2,675 | 80 |
2019/06/24 | 2,684 | 2,684 | 2,680 | 2,680 | 60 |
2019/06/20 | 2,710 | 2,710 | 2,680 | 2,680 | 50 |
2019/06/19 | 2,709 | 2,757 | 2,709 | 2,757 | 60 |
2019/06/06 | 2,785 | 2,785 | 2,783 | 2,783 | 20 |
2019/06/04 | 2,783 | 2,783 | 2,783 | 2,783 | 40 |
2019/06/03 | 2,840 | 2,840 | 2,800 | 2,800 | 80 |
2019/05/24 | 2,869 | 2,869 | 2,835 | 2,835 | 20 |
2019/05/22 | 2,822 | 2,872 | 2,822 | 2,872 | 60 |
2019/05/21 | 2,920 | 2,920 | 2,920 | 2,920 | 20 |
2019/05/16 | 2,855 | 2,855 | 2,855 | 2,855 | 40 |
2019/05/13 | 2,975 | 2,975 | 2,975 | 2,975 | 100 |
2019/05/08 | 2,890 | 2,890 | 2,865 | 2,865 | 50 |
2019/05/07 | 2,880 | 2,890 | 2,880 | 2,890 | 60 |
2019/04/26 | 2,920 | 2,920 | 2,920 | 2,920 | 10 |
2019/04/25 | 2,970 | 2,970 | 2,970 | 2,970 | 10 |
2019/04/22 | 2,960 | 2,960 | 2,915 | 2,915 | 30 |
2019/04/19 | 2,910 | 2,910 | 2,910 | 2,910 | 30 |
2019/04/18 | 2,990 | 2,990 | 2,960 | 2,960 | 50 |
2019/04/16 | 2,900 | 2,900 | 2,900 | 2,900 | 10 |
2019/04/15 | 2,930 | 2,930 | 2,930 | 2,930 | 20 |
2019/04/09 | 3,050 | 3,050 | 3,050 | 3,050 | 10 |
2019/04/05 | 2,950 | 2,950 | 2,930 | 2,930 | 20 |
2019/04/04 | 2,997 | 2,997 | 2,997 | 2,997 | 60 |
2019/04/02 | 2,897 | 2,897 | 2,897 | 2,897 | 10 |
2019/04/01 | 2,853 | 2,853 | 2,853 | 2,853 | 10 |
2019/03/28 | 2,900 | 2,900 | 2,900 | 2,900 | 10 |
2019/03/25 | 2,776 | 2,776 | 2,776 | 2,776 | 10 |
2019/03/22 | 2,775 | 2,875 | 2,775 | 2,875 | 20 |
2019/03/12 | 2,920 | 2,920 | 2,920 | 2,920 | 20 |
2019/03/06 | 2,900 | 2,900 | 2,850 | 2,850 | 70 |
2019/03/04 | 2,905 | 2,918 | 2,900 | 2,918 | 80 |
2019/02/28 | 2,900 | 2,900 | 2,900 | 2,900 | 10 |
2019/02/27 | 2,880 | 2,900 | 2,880 | 2,900 | 150 |
2019/02/26 | 2,890 | 2,890 | 2,890 | 2,890 | 10 |
2019/02/25 | 2,890 | 2,890 | 2,890 | 2,890 | 20 |
2019/02/22 | 2,890 | 2,890 | 2,889 | 2,889 | 70 |
2019/02/19 | 2,870 | 2,870 | 2,870 | 2,870 | 10 |
2019/02/13 | 2,850 | 2,850 | 2,850 | 2,850 | 30 |
2019/02/12 | 2,850 | 2,850 | 2,850 | 2,850 | 40 |
2019/02/07 | 2,850 | 2,850 | 2,850 | 2,850 | 40 |
2019/02/05 | 2,826 | 2,826 | 2,826 | 2,826 | 50 |
2019/02/01 | 3,240 | 3,280 | 2,771 | 2,771 | 4,200 |
2019/01/31 | 2,780 | 2,780 | 2,780 | 2,780 | 10 |
2019/01/30 | 2,760 | 2,760 | 2,760 | 2,760 | 10 |
2019/01/21 | 2,672 | 2,700 | 2,672 | 2,700 | 130 |
2019/01/07 | 2,680 | 2,680 | 2,680 | 2,680 | 10 |
2019/01/04 | 2,710 | 2,710 | 2,680 | 2,680 | 100 |