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 |
---|---|---|---|---|---|
2020/12/30 | 3,360 | 3,365 | 3,335 | 3,350 | 1,480 |
2020/12/29 | 3,360 | 3,360 | 3,300 | 3,300 | 1,520 |
2020/12/28 | 3,380 | 3,380 | 3,310 | 3,340 | 2,270 |
2020/12/25 | 3,300 | 3,410 | 3,300 | 3,400 | 560 |
2020/12/24 | 3,350 | 3,350 | 3,290 | 3,340 | 740 |
2020/12/23 | 3,330 | 3,330 | 3,235 | 3,290 | 670 |
2020/12/22 | 3,385 | 3,385 | 3,340 | 3,340 | 870 |
2020/12/21 | 3,430 | 3,600 | 3,370 | 3,400 | 7,270 |
2020/12/18 | 3,400 | 3,420 | 3,375 | 3,375 | 1,870 |
2020/12/17 | 3,310 | 3,380 | 3,310 | 3,330 | 240 |
2020/12/16 | 3,255 | 3,315 | 3,250 | 3,310 | 800 |
2020/12/15 | 3,300 | 3,300 | 3,245 | 3,290 | 1,040 |
2020/12/14 | 3,430 | 3,430 | 3,300 | 3,300 | 1,390 |
2020/12/11 | 3,345 | 3,400 | 3,290 | 3,290 | 960 |
2020/12/10 | 3,310 | 3,325 | 3,270 | 3,275 | 1,000 |
2020/12/09 | 3,335 | 3,370 | 3,300 | 3,360 | 710 |
2020/12/08 | 3,330 | 3,440 | 3,325 | 3,385 | 470 |
2020/12/07 | 3,470 | 3,470 | 3,320 | 3,325 | 2,990 |
2020/12/04 | 3,430 | 3,430 | 3,280 | 3,330 | 1,880 |
2020/12/03 | 3,330 | 3,425 | 3,280 | 3,425 | 2,710 |
2020/12/02 | 3,335 | 3,385 | 3,280 | 3,330 | 1,080 |
2020/12/01 | 3,445 | 3,445 | 3,230 | 3,335 | 920 |
2020/11/30 | 3,280 | 3,440 | 3,230 | 3,240 | 3,250 |
2020/11/27 | 3,245 | 3,250 | 3,190 | 3,225 | 1,540 |
2020/11/26 | 3,250 | 3,250 | 3,170 | 3,205 | 820 |
2020/11/25 | 3,195 | 3,195 | 3,125 | 3,130 | 850 |
2020/11/24 | 3,140 | 3,140 | 3,060 | 3,095 | 280 |
2020/11/20 | 3,060 | 3,105 | 3,030 | 3,050 | 290 |
2020/11/19 | 3,115 | 3,165 | 3,015 | 3,050 | 620 |
2020/11/18 | 3,045 | 3,050 | 3,030 | 3,045 | 150 |
2020/11/17 | 3,095 | 3,235 | 3,045 | 3,045 | 660 |
2020/11/16 | 2,990 | 3,050 | 2,990 | 3,045 | 1,720 |
2020/11/13 | 3,000 | 3,000 | 2,951 | 2,999 | 90 |
2020/11/12 | 2,970 | 2,980 | 2,970 | 2,970 | 30 |
2020/11/11 | 2,996 | 2,996 | 2,950 | 2,996 | 400 |
2020/11/10 | 2,995 | 2,995 | 2,950 | 2,988 | 140 |
2020/11/09 | 2,925 | 3,000 | 2,902 | 2,945 | 830 |
2020/11/05 | 2,899 | 2,899 | 2,875 | 2,875 | 110 |
2020/11/04 | 2,805 | 2,905 | 2,805 | 2,820 | 120 |
2020/11/02 | 2,899 | 2,899 | 2,854 | 2,880 | 120 |
2020/10/30 | 2,900 | 2,900 | 2,900 | 2,900 | 20 |
2020/10/29 | 2,910 | 2,975 | 2,900 | 2,925 | 300 |
2020/10/28 | 2,950 | 2,950 | 2,910 | 2,910 | 20 |
2020/10/27 | 2,944 | 2,980 | 2,940 | 2,980 | 180 |
2020/10/26 | 2,985 | 2,985 | 2,950 | 2,950 | 120 |
2020/10/23 | 2,960 | 2,991 | 2,960 | 2,980 | 120 |
2020/10/22 | 2,950 | 2,950 | 2,950 | 2,950 | 10 |
2020/10/21 | 2,955 | 2,963 | 2,955 | 2,963 | 450 |
2020/10/20 | 2,891 | 2,920 | 2,891 | 2,901 | 290 |
2020/10/19 | 2,880 | 2,881 | 2,880 | 2,881 | 90 |
2020/10/16 | 2,905 | 2,914 | 2,885 | 2,885 | 530 |
2020/10/14 | 2,898 | 2,898 | 2,898 | 2,898 | 10 |
2020/10/13 | 2,872 | 2,918 | 2,872 | 2,918 | 140 |
2020/10/12 | 2,920 | 2,920 | 2,880 | 2,891 | 130 |
2020/10/09 | 2,875 | 2,983 | 2,875 | 2,895 | 580 |
2020/10/08 | 2,878 | 2,878 | 2,851 | 2,860 | 90 |
2020/10/07 | 2,765 | 2,810 | 2,765 | 2,810 | 30 |
2020/10/06 | 2,861 | 2,861 | 2,800 | 2,800 | 260 |
2020/10/05 | 2,811 | 2,811 | 2,811 | 2,811 | 80 |
2020/10/02 | 2,901 | 2,901 | 2,675 | 2,676 | 1,080 |
2020/09/30 | 2,914 | 2,914 | 2,914 | 2,914 | 30 |
2020/09/29 | 2,840 | 2,919 | 2,840 | 2,869 | 70 |
2020/09/28 | 2,879 | 2,879 | 2,830 | 2,830 | 50 |
2020/09/25 | 2,835 | 2,835 | 2,830 | 2,830 | 160 |
2020/09/24 | 2,890 | 2,899 | 2,855 | 2,889 | 160 |
2020/09/23 | 2,881 | 2,881 | 2,840 | 2,840 | 170 |
2020/09/18 | 2,880 | 2,885 | 2,880 | 2,885 | 310 |
2020/09/17 | 2,900 | 2,900 | 2,895 | 2,895 | 110 |
2020/09/16 | 2,915 | 2,930 | 2,915 | 2,930 | 60 |
2020/09/15 | 2,895 | 2,895 | 2,895 | 2,895 | 100 |
2020/09/14 | 2,880 | 2,880 | 2,880 | 2,880 | 110 |
2020/09/11 | 2,888 | 2,888 | 2,880 | 2,880 | 120 |
2020/09/09 | 2,915 | 2,915 | 2,915 | 2,915 | 30 |
2020/09/08 | 2,915 | 2,915 | 2,905 | 2,905 | 50 |
2020/09/07 | 2,915 | 2,949 | 2,915 | 2,915 | 160 |
2020/09/04 | 2,865 | 2,865 | 2,850 | 2,851 | 140 |
2020/09/03 | 2,900 | 2,910 | 2,900 | 2,900 | 220 |
2020/09/02 | 2,940 | 2,950 | 2,939 | 2,950 | 290 |
2020/09/01 | 2,885 | 2,922 | 2,885 | 2,915 | 910 |
2020/08/28 | 2,877 | 2,887 | 2,877 | 2,887 | 70 |
2020/08/27 | 2,878 | 2,878 | 2,876 | 2,876 | 110 |
2020/08/26 | 2,879 | 2,879 | 2,879 | 2,879 | 50 |
2020/08/25 | 2,885 | 2,885 | 2,885 | 2,885 | 50 |
2020/08/24 | 2,850 | 2,850 | 2,775 | 2,785 | 140 |
2020/08/20 | 2,890 | 2,909 | 2,890 | 2,909 | 360 |
2020/08/19 | 2,885 | 2,885 | 2,840 | 2,840 | 110 |
2020/08/18 | 2,828 | 2,828 | 2,778 | 2,778 | 20 |
2020/08/17 | 2,828 | 2,828 | 2,828 | 2,828 | 50 |
2020/08/14 | 2,779 | 2,779 | 2,778 | 2,778 | 200 |
2020/08/13 | 2,775 | 2,784 | 2,775 | 2,784 | 30 |
2020/08/12 | 2,900 | 2,900 | 2,800 | 2,800 | 60 |
2020/08/11 | 2,840 | 2,915 | 2,810 | 2,915 | 130 |
2020/08/07 | 2,870 | 2,870 | 2,840 | 2,840 | 120 |
2020/08/06 | 2,877 | 2,877 | 2,877 | 2,877 | 120 |
2020/08/04 | 2,925 | 2,925 | 2,822 | 2,900 | 140 |
2020/08/03 | 2,925 | 2,925 | 2,925 | 2,925 | 50 |
2020/07/31 | 2,925 | 2,925 | 2,877 | 2,878 | 50 |
2020/07/30 | 2,828 | 2,828 | 2,828 | 2,828 | 40 |
2020/07/29 | 2,840 | 2,840 | 2,825 | 2,825 | 50 |
2020/07/28 | 2,920 | 2,920 | 2,920 | 2,920 | 10 |
2020/07/27 | 2,805 | 2,925 | 2,805 | 2,920 | 240 |
2020/07/22 | 2,936 | 2,936 | 2,936 | 2,936 | 50 |
2020/07/21 | 2,949 | 2,949 | 2,865 | 2,871 | 30 |
2020/07/20 | 2,955 | 2,965 | 2,955 | 2,955 | 50 |
2020/07/17 | 2,960 | 2,960 | 2,861 | 2,942 | 280 |
2020/07/16 | 2,890 | 2,960 | 2,887 | 2,890 | 390 |
2020/07/15 | 2,888 | 2,888 | 2,888 | 2,888 | 40 |
2020/07/14 | 2,910 | 2,910 | 2,887 | 2,887 | 40 |
2020/07/13 | 2,929 | 2,929 | 2,911 | 2,911 | 50 |
2020/07/10 | 2,977 | 2,977 | 2,972 | 2,972 | 20 |
2020/07/09 | 2,990 | 2,990 | 2,935 | 2,935 | 220 |
2020/07/08 | 2,940 | 2,945 | 2,930 | 2,940 | 580 |
2020/07/07 | 3,080 | 3,080 | 3,080 | 3,080 | 240 |
2020/07/06 | 2,910 | 2,940 | 2,900 | 2,910 | 80 |
2020/07/03 | 3,010 | 3,010 | 2,860 | 2,860 | 170 |
2020/07/02 | 2,912 | 3,060 | 2,911 | 2,911 | 290 |
2020/07/01 | 2,901 | 3,200 | 2,901 | 2,910 | 130 |
2020/06/30 | 3,200 | 3,200 | 3,200 | 3,200 | 40 |
2020/06/29 | 3,200 | 3,200 | 3,200 | 3,200 | 230 |
2020/06/26 | 2,830 | 2,932 | 2,830 | 2,932 | 40 |
2020/06/25 | 2,823 | 2,823 | 2,823 | 2,823 | 10 |
2020/06/23 | 2,773 | 2,773 | 2,773 | 2,773 | 10 |
2020/06/22 | 2,968 | 2,968 | 2,920 | 2,920 | 40 |
2020/06/19 | 2,920 | 2,920 | 2,920 | 2,920 | 20 |
2020/06/16 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
2020/06/15 | 2,900 | 2,900 | 2,834 | 2,834 | 620 |
2020/06/12 | 2,770 | 2,850 | 2,770 | 2,850 | 160 |
2020/06/11 | 2,800 | 2,800 | 2,711 | 2,800 | 110 |
2020/06/09 | 2,701 | 2,800 | 2,701 | 2,800 | 90 |
2020/06/08 | 2,756 | 2,756 | 2,750 | 2,750 | 160 |
2020/06/05 | 2,786 | 2,786 | 2,750 | 2,756 | 120 |
2020/06/04 | 2,750 | 2,756 | 2,750 | 2,756 | 310 |
2020/06/03 | 2,650 | 2,670 | 2,650 | 2,670 | 20 |
2020/06/01 | 2,607 | 2,607 | 2,607 | 2,607 | 20 |
2020/05/27 | 2,605 | 2,606 | 2,605 | 2,606 | 20 |
2020/05/26 | 2,600 | 2,600 | 2,600 | 2,600 | 10 |
2020/05/25 | 2,600 | 2,600 | 2,600 | 2,600 | 50 |
2020/05/22 | 2,540 | 2,540 | 2,540 | 2,540 | 10 |
2020/05/19 | 2,563 | 2,563 | 2,535 | 2,535 | 40 |
2020/05/15 | 2,601 | 2,660 | 2,556 | 2,650 | 190 |
2020/05/13 | 2,651 | 2,651 | 2,625 | 2,630 | 120 |
2020/05/07 | 2,600 | 2,753 | 2,600 | 2,743 | 170 |
2020/04/30 | 2,650 | 2,650 | 2,650 | 2,650 | 30 |
2020/04/28 | 2,650 | 2,970 | 2,650 | 2,650 | 200 |
2020/04/27 | 2,550 | 2,650 | 2,500 | 2,650 | 310 |
2020/04/24 | 2,571 | 2,571 | 2,570 | 2,570 | 40 |
2020/04/23 | 2,551 | 3,055 | 2,551 | 2,900 | 350 |
2020/04/22 | 2,598 | 2,598 | 2,550 | 2,551 | 50 |
2020/04/21 | 2,551 | 2,558 | 2,551 | 2,551 | 150 |
2020/04/17 | 2,750 | 2,750 | 2,551 | 2,651 | 100 |
2020/04/16 | 2,750 | 2,750 | 2,750 | 2,750 | 110 |
2020/04/15 | 2,700 | 2,700 | 2,695 | 2,700 | 130 |
2020/04/14 | 2,700 | 2,700 | 2,680 | 2,680 | 50 |
2020/04/13 | 2,751 | 2,751 | 2,680 | 2,680 | 160 |
2020/04/10 | 2,750 | 2,763 | 2,750 | 2,750 | 60 |
2020/04/09 | 2,786 | 2,786 | 2,680 | 2,750 | 430 |
2020/04/08 | 2,710 | 2,710 | 2,679 | 2,710 | 90 |
2020/04/06 | 2,500 | 2,500 | 2,500 | 2,500 | 10 |
2020/03/31 | 2,430 | 2,432 | 2,430 | 2,430 | 50 |
2020/03/30 | 2,580 | 2,669 | 2,580 | 2,669 | 40 |
2020/03/27 | 2,510 | 2,510 | 2,510 | 2,510 | 10 |
2020/03/26 | 2,580 | 2,580 | 2,580 | 2,580 | 40 |
2020/03/19 | 2,540 | 2,540 | 2,480 | 2,480 | 60 |
2020/03/17 | 2,565 | 2,565 | 2,565 | 2,565 | 30 |
2020/03/13 | 2,555 | 2,555 | 2,555 | 2,555 | 10 |
2020/03/12 | 2,550 | 2,680 | 2,550 | 2,680 | 20 |
2020/03/09 | 2,570 | 2,570 | 2,530 | 2,530 | 210 |
2020/03/06 | 2,630 | 2,630 | 2,626 | 2,626 | 50 |
2020/03/02 | 2,680 | 2,680 | 2,680 | 2,680 | 10 |
2020/02/28 | 2,660 | 2,679 | 2,660 | 2,660 | 50 |
2020/02/26 | 2,636 | 2,690 | 2,636 | 2,690 | 30 |
2020/02/25 | 2,718 | 2,970 | 2,680 | 2,682 | 310 |
2020/02/21 | 2,680 | 2,685 | 2,680 | 2,681 | 90 |
2020/02/20 | 2,828 | 2,828 | 2,740 | 2,780 | 60 |
2020/02/19 | 2,860 | 2,860 | 2,660 | 2,859 | 110 |
2020/02/18 | 2,799 | 2,799 | 2,649 | 2,649 | 20 |
2020/02/17 | 2,799 | 2,799 | 2,799 | 2,799 | 20 |
2020/02/12 | 2,799 | 2,799 | 2,659 | 2,659 | 20 |
2020/02/06 | 2,820 | 2,820 | 2,820 | 2,820 | 130 |
2020/02/05 | 2,850 | 2,850 | 2,850 | 2,850 | 10 |
2020/02/04 | 2,656 | 2,656 | 2,655 | 2,656 | 50 |
2020/02/03 | 2,699 | 2,699 | 2,677 | 2,677 | 80 |
2020/01/31 | 2,666 | 2,681 | 2,666 | 2,681 | 60 |
2020/01/30 | 2,682 | 2,682 | 2,666 | 2,666 | 50 |
2020/01/29 | 2,666 | 2,680 | 2,666 | 2,680 | 20 |
2020/01/28 | 2,886 | 2,886 | 2,639 | 2,680 | 370 |
2020/01/27 | 2,694 | 2,694 | 2,639 | 2,639 | 60 |
2020/01/23 | 2,800 | 2,800 | 2,775 | 2,799 | 60 |
2020/01/22 | 2,819 | 2,819 | 2,810 | 2,810 | 30 |
2020/01/21 | 2,819 | 2,860 | 2,819 | 2,830 | 100 |
2020/01/14 | 2,934 | 2,934 | 2,934 | 2,934 | 10 |
2020/01/10 | 2,878 | 2,878 | 2,840 | 2,840 | 90 |
2020/01/06 | 2,995 | 2,995 | 2,995 | 2,995 | 10 |