WisdomTree Industrial Metals (AIGI)

AIGI
🏛️ 日本 →
2,499.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1,988.50 1,988.50 1,988.50 1,988.50 0.0M
2023-12-27 2,036.00 2,046.50 2,036.00 2,038.50 0.0M
2023-12-26 1,992.50 2,034.50 1,992.50 2,034.50 0.0M
2023-12-25 1,970.00 1,970.50 1,970.00 1,970.50 0.0M
2023-12-22 2,008.50 2,029.00 2,008.50 2,029.00 0.0M
2023-12-21 2,026.50 2,026.50 2,016.50 2,016.50 0.0M
2023-12-20 2,030.00 2,040.00 2,030.00 2,040.00 0.0M
2023-12-15 2,012.00 2,012.00 1,972.50 1,972.50 0.0M
2023-12-14 1,957.00 1,960.00 1,948.00 1,948.00 0.0M
2023-12-13 1,980.50 1,980.50 1,970.50 1,970.50 0.0M
2023-12-12 1,980.00 2,029.50 1,977.50 2,029.50 0.0M
2023-12-11 1,981.00 1,984.00 1,969.00 1,980.00 0.0M
2023-12-08 1,967.50 1,974.50 1,948.00 1,974.50 0.0M
2023-12-07 1,999.50 2,010.00 1,990.00 2,010.00 0.0M
2023-12-06 2,011.00 2,033.50 2,011.00 2,033.50 0.0M
2023-12-05 2,031.00 2,032.50 2,013.50 2,021.50 0.0M
2023-12-04 1,994.00 2,059.50 1,994.00 2,054.50 0.0M
2023-12-01 2,099.00 2,099.00 2,056.00 2,094.00 0.0M
2023-11-30 2,097.50 2,097.50 2,051.50 2,053.50 0.0M
2023-11-29 2,062.50 2,062.50 2,062.50 2,062.50 0.0M
2023-11-28 1,989.50 2,061.00 1,989.50 2,061.00 0.0M
2023-11-27 2,077.00 2,092.50 2,000.00 2,075.50 0.0M
2023-11-24 2,075.50 2,076.50 2,075.50 2,076.50 0.0M
2023-11-22 2,098.50 2,099.50 2,094.50 2,099.50 0.0M
2023-11-21 2,082.50 2,103.50 2,082.50 2,088.00 0.0M
2023-11-20 2,102.00 2,102.00 2,050.00 2,050.00 0.0M
2023-11-17 2,133.00 2,133.00 2,100.50 2,119.50 0.0M
2023-11-16 2,131.50 2,133.00 2,120.50 2,128.00 0.0M
2023-11-15 2,110.00 2,113.50 2,110.00 2,113.50 0.0M
2023-11-14 2,108.50 2,117.00 2,107.50 2,107.50 0.0M
2023-11-13 2,105.00 2,106.00 2,090.00 2,090.50 0.0M
2023-11-10 2,128.00 2,128.00 2,119.50 2,119.50 0.0M
2023-11-09 2,122.00 2,129.50 2,115.50 2,115.50 0.0M
2023-11-08 2,117.00 2,122.00 2,117.00 2,122.00 0.0M
2023-11-07 2,128.00 2,129.00 2,123.00 2,123.00 0.0M
2023-11-06 2,126.50 2,126.50 2,126.50 2,126.50 0.0M
2023-11-02 2,128.00 2,129.00 2,128.00 2,128.00 0.0M
2023-11-01 2,105.50 2,105.50 2,089.50 2,089.50 0.0M
2023-10-31 2,090.00 2,090.00 2,078.00 2,078.00 0.0M
2023-10-30 2,079.50 2,103.50 2,079.50 2,103.50 0.0M
2023-10-27 2,061.00 2,061.00 2,061.00 2,061.00 0.0M
2023-10-26 2,070.00 2,070.00 2,064.00 2,070.00 0.0M
2023-10-25 2,059.50 2,089.50 2,059.50 2,070.00 0.0M
2023-10-24 2,041.00 2,045.00 2,040.50 2,045.00 0.0M
2023-10-23 2,042.50 2,042.50 2,041.50 2,041.50 0.0M
2023-10-20 2,057.00 2,057.00 2,047.00 2,047.00 0.0M
2023-10-18 2,048.00 2,057.00 2,046.00 2,057.00 0.0M
2023-10-17 2,045.50 2,045.50 2,032.00 2,032.00 0.0M
2023-10-16 2,060.50 2,060.50 2,050.00 2,053.50 0.0M
2023-10-13 2,050.00 2,082.50 2,050.00 2,082.50 0.0M
2023-10-12 2,056.00 2,060.50 2,055.50 2,060.50 0.0M
2023-10-11 2,067.50 2,067.50 2,060.50 2,063.00 0.0M
2023-10-10 2,070.50 2,086.50 2,070.50 2,070.50 0.0M
2023-10-05 2,068.50 2,068.50 2,058.50 2,058.50 0.0M
2023-10-04 2,080.00 2,080.00 2,080.00 2,080.00 0.0M
2023-10-03 2,134.00 2,134.00 2,091.00 2,111.00 0.0M
2023-10-02 2,147.00 2,174.50 2,146.00 2,167.50 0.0M
2023-09-29 2,108.50 2,143.50 2,108.50 2,143.50 0.0M
2023-09-28 2,070.50 2,085.00 2,070.50 2,085.00 0.0M
2023-09-27 2,090.00 2,090.00 2,070.50 2,070.50 0.0M
2023-09-26 2,098.00 2,101.50 2,098.00 2,101.50 0.0M
2023-09-25 2,095.50 2,108.00 2,092.00 2,108.00 0.0M
2023-09-22 2,074.00 2,088.00 2,074.00 2,088.00 0.0M
2023-09-20 2,101.50 2,101.50 2,101.50 2,101.50 0.0M
2023-09-19 2,113.50 2,113.50 2,101.50 2,101.50 0.0M
2023-09-15 2,115.00 2,125.00 2,115.00 2,125.00 0.0M
2023-09-14 2,100.50 2,100.50 2,100.50 2,100.50 0.0M
2023-09-13 2,092.50 2,092.50 2,092.50 2,092.50 0.0M
2023-09-11 2,114.00 2,114.00 2,078.50 2,100.00 0.0M
2023-09-08 2,086.00 2,086.00 2,075.50 2,075.50 0.0M
2023-09-07 2,080.50 2,103.00 2,080.50 2,103.00 0.0M
2023-09-05 2,097.00 2,113.50 2,097.00 2,102.50 0.0M
2023-09-04 2,106.00 2,110.00 2,087.00 2,105.50 0.0M
2023-09-01 2,078.50 2,096.50 2,078.50 2,096.50 0.0M
2023-08-31 2,081.00 2,081.00 2,059.00 2,077.50 0.0M
2023-08-30 2,069.50 2,081.00 2,069.50 2,081.00 0.0M
2023-08-29 2,034.00 2,068.00 2,034.00 2,068.00 0.0M
2023-08-25 2,058.00 2,065.50 2,058.00 2,065.50 0.0M
2023-08-24 2,048.00 2,057.00 2,048.00 2,054.50 0.0M
2023-08-23 2,053.50 2,056.50 2,053.50 2,056.50 0.0M
2023-08-21 2,014.50 2,021.50 1,970.00 2,021.50 0.0M
2023-08-18 2,019.00 2,021.50 2,014.00 2,014.00 0.0M
2023-08-17 1,974.00 2,003.00 1,974.00 1,999.50 0.0M
2023-08-16 2,015.00 2,015.00 1,992.50 1,999.00 0.0M
2023-08-15 2,024.00 2,024.50 2,017.50 2,024.50 0.0M
2023-08-14 2,033.00 2,033.00 2,033.00 2,033.00 0.0M
2023-08-10 2,038.00 2,050.00 2,038.00 2,050.00 0.0M
2023-08-09 2,041.00 2,049.50 2,040.00 2,049.50 0.0M
2023-08-08 2,055.50 2,065.00 2,055.50 2,065.00 0.0M
2023-08-07 2,057.50 2,058.00 2,045.50 2,047.00 0.0M
2023-08-04 2,080.00 2,096.00 2,037.00 2,076.00 0.0M
2023-08-03 2,071.50 2,079.50 2,071.50 2,079.50 0.0M
2023-08-02 2,117.00 2,117.00 2,092.00 2,101.00 0.0M
2023-08-01 2,124.00 2,130.00 2,035.00 2,120.00 0.0M
2023-07-31 2,063.00 2,089.00 2,045.50 2,081.50 0.0M
2023-07-28 2,004.50 2,036.50 1,980.00 2,013.00 0.0M
2023-07-27 2,043.00 2,061.00 2,032.00 2,052.50 0.0M
2023-07-26 2,070.00 2,070.00 2,056.50 2,060.00 0.0M
2023-07-25 2,025.00 2,049.00 2,025.00 2,049.00 0.0M
2023-07-24 2,007.50 2,020.00 2,003.00 2,014.50 0.0M
2023-07-21 2,019.00 2,019.00 2,019.00 2,019.00 0.0M
2023-07-20 1,979.50 1,993.50 1,970.00 1,993.50 0.0M
2023-07-19 1,990.50 1,990.50 1,980.00 1,980.00 0.0M
2023-07-18 1,996.50 1,996.50 1,995.00 1,995.00 0.0M
2023-07-14 2,014.50 2,025.00 2,013.00 2,025.00 0.0M
2023-07-13 1,983.50 2,005.00 1,983.50 2,005.00 0.0M
2023-07-12 1,979.00 1,979.00 1,966.00 1,972.50 0.0M
2023-07-11 1,985.00 1,991.50 1,980.00 1,991.50 0.0M
2023-07-10 2,006.00 2,006.00 2,006.00 2,006.00 0.0M
2023-07-05 2,026.50 2,029.00 2,026.50 2,029.00 0.0M
2023-07-04 2,073.00 2,073.50 2,030.50 2,031.00 0.0M
2023-07-03 2,063.00 2,063.00 2,034.50 2,034.50 0.0M
2023-06-30 2,013.00 2,013.00 2,013.00 2,013.00 0.0M
2023-06-29 2,049.00 2,049.00 2,018.50 2,018.50 0.0M
2023-06-27 2,015.00 2,036.50 2,000.00 2,036.50 0.0M
2023-06-26 2,039.50 2,039.50 2,031.00 2,031.00 0.0M
2023-06-23 2,063.50 2,063.50 2,039.50 2,039.50 0.0M
2023-06-22 2,017.00 2,037.00 2,017.00 2,037.00 0.0M
2023-06-21 2,009.50 2,059.50 2,009.50 2,059.50 0.0M
2023-06-20 2,068.00 2,068.00 2,042.50 2,052.50 0.0M
2023-06-19 2,080.00 2,080.00 2,067.50 2,074.50 0.0M
2023-06-16 2,050.50 2,078.00 2,048.50 2,078.00 0.0M
2023-06-15 2,026.50 2,045.50 2,024.50 2,045.50 0.0M
2023-06-14 1,981.00 1,981.00 1,981.00 1,981.00 0.0M
2023-06-12 2,005.00 2,005.00 2,005.00 2,005.00 0.0M
2023-06-09 1,973.00 2,024.00 1,973.00 2,024.00 0.0M
2023-06-07 2,000.00 2,000.00 1,971.00 1,971.00 0.0M
2023-06-05 1,999.50 1,999.50 1,964.50 1,964.50 0.0M
2023-06-02 1,961.00 1,962.50 1,961.00 1,962.50 0.0M
2023-06-01 1,947.50 1,962.50 1,947.50 1,962.50 0.0M
2023-05-31 1,932.00 1,932.00 1,851.50 1,925.50 0.0M
2023-05-30 1,978.00 1,978.00 1,954.00 1,954.00 0.0M
2023-05-29 1,965.50 1,979.50 1,931.00 1,967.00 0.0M
2023-05-26 1,924.50 1,924.50 1,924.50 1,924.50 0.0M
2023-05-25 1,919.50 1,921.00 1,919.50 1,921.00 0.0M
2023-05-24 1,938.50 1,938.50 1,907.50 1,907.50 0.0M
2023-05-23 1,973.50 1,973.50 1,940.50 1,947.00 0.0M
2023-05-22 1,940.00 1,973.50 1,940.00 1,973.50 0.0M
2023-05-19 1,954.00 1,954.00 1,954.00 1,954.00 0.0M
2023-05-18 1,994.00 1,994.00 1,994.00 1,994.00 0.0M
2023-05-17 1,938.50 1,938.50 1,905.00 1,930.50 0.0M
2023-05-16 1,960.00 2,004.50 1,955.00 1,955.00 0.0M
2023-05-15 1,960.00 1,964.50 1,926.50 1,948.50 0.0M
2023-05-12 1,950.00 1,962.00 1,910.00 1,920.00 0.0M
2023-05-11 1,999.50 1,999.50 1,958.50 1,974.50 0.0M
2023-05-10 2,039.00 2,039.00 2,039.00 2,039.00 0.0M
2023-05-09 2,031.00 2,031.00 2,025.00 2,025.00 0.0M
2023-05-08 2,079.00 2,079.00 2,048.50 2,048.50 0.0M
2023-05-02 2,085.50 2,090.50 2,084.50 2,084.50 0.0M
2023-05-01 2,078.50 2,078.50 2,078.50 2,078.50 0.0M
2023-04-28 2,008.00 2,022.00 2,008.00 2,022.00 0.0M
2023-04-27 1,998.00 2,007.50 1,994.00 1,998.00 0.0M
2023-04-26 2,029.00 2,029.00 1,999.00 2,011.50 0.0M
2023-04-24 2,079.00 2,079.00 2,079.00 2,079.00 0.0M
2023-04-21 2,080.50 2,098.00 2,080.50 2,098.00 0.0M
2023-04-20 2,132.00 2,132.00 2,119.00 2,119.00 0.0M
2023-04-19 2,104.50 2,136.00 2,104.50 2,119.50 0.0M
2023-04-18 2,109.00 2,109.00 2,109.00 2,109.00 0.0M
2023-04-17 2,100.50 2,109.00 2,093.50 2,109.00 0.0M
2023-04-14 2,079.50 2,079.50 2,069.00 2,069.00 0.0M
2023-04-13 2,109.00 2,109.00 2,050.00 2,050.00 0.0M
2023-04-12 2,070.00 2,070.00 2,070.00 2,070.00 0.0M
2023-04-11 2,042.00 2,042.00 2,027.00 2,027.00 0.0M
2023-04-07 2,129.50 2,129.50 2,122.00 2,122.00 0.0M
2023-04-06 2,002.50 2,015.50 2,002.50 2,015.50 0.0M
2023-04-05 2,051.50 2,051.50 2,028.50 2,028.50 0.0M
2023-04-04 2,063.00 2,069.00 2,063.00 2,069.00 0.0M
2023-04-03 2,126.50 2,126.50 2,052.00 2,090.00 0.0M
2023-03-31 2,097.00 2,097.00 2,061.50 2,076.50 0.0M
2023-03-30 2,093.50 2,134.50 2,093.50 2,134.50 0.0M
2023-03-29 2,071.00 2,071.00 2,057.00 2,057.00 0.0M
2023-03-28 2,040.50 2,043.00 2,040.50 2,043.00 0.0M
2023-03-24 2,027.50 2,027.50 2,027.50 2,027.50 0.0M
2023-03-23 1,994.00 2,011.50 1,994.00 2,011.50 0.0M
2023-03-22 2,022.00 2,023.50 2,022.00 2,023.00 0.0M
2023-03-20 2,002.00 2,025.00 2,000.00 2,020.00 0.0M
2023-03-17 2,048.50 2,048.50 2,019.50 2,027.50 0.0M
2023-03-16 2,051.00 2,051.00 2,005.50 2,005.50 0.0M
2023-03-15 2,065.00 2,122.50 2,065.00 2,122.50 0.0M
2023-03-14 2,050.00 2,052.50 2,050.00 2,052.00 0.0M
2023-03-13 2,097.00 2,097.00 2,064.50 2,079.50 0.0M
2023-03-10 2,129.50 2,183.00 2,097.00 2,097.00 0.0M
2023-03-09 2,130.50 2,130.50 2,130.50 2,130.50 0.0M
2023-03-08 2,157.50 2,157.50 2,141.50 2,141.50 0.0M
2023-03-07 2,165.00 2,165.00 2,165.00 2,165.00 0.0M
2023-03-06 2,183.00 2,183.00 2,163.00 2,163.00 0.0M
2023-03-03 2,181.00 2,183.00 2,181.00 2,183.00 0.0M
2023-03-02 2,222.50 2,222.50 2,182.00 2,182.00 0.0M
2023-03-01 2,166.00 2,209.00 2,166.00 2,183.50 0.0M
2023-02-28 2,141.50 2,158.00 2,141.50 2,158.00 0.0M
2023-02-27 2,130.50 2,165.50 2,128.50 2,128.50 0.0M
2023-02-24 2,163.50 2,196.00 2,146.00 2,146.00 0.0M
2023-02-22 2,220.00 2,220.00 2,180.00 2,205.00 0.0M
2023-02-20 2,170.00 2,171.50 2,170.00 2,170.00 0.0M
2023-02-15 2,145.00 2,163.00 2,145.00 2,163.00 0.0M
2023-02-14 2,189.00 2,189.00 2,139.00 2,139.00 0.0M
2023-02-13 2,150.50 2,151.00 2,101.00 2,139.00 0.0M
2023-02-10 2,165.00 2,165.00 2,165.00 2,165.00 0.0M
2023-02-08 2,160.00 2,189.00 2,160.00 2,189.00 0.0M
2023-02-07 2,151.00 2,204.00 2,151.00 2,200.00 0.0M
2023-02-06 2,272.50 2,272.50 2,272.50 2,272.50 0.0M
2023-02-03 2,235.00 2,235.00 2,225.00 2,225.00 0.0M
2023-02-02 2,240.00 2,240.00 2,240.00 2,240.00 0.0M
2023-01-30 2,283.50 2,283.50 2,249.00 2,249.00 0.0M
2023-01-27 2,283.00 2,283.50 2,283.00 2,283.50 0.0M
2023-01-26 2,285.00 2,285.00 2,283.00 2,283.00 0.0M
2023-01-25 2,230.00 2,300.00 2,230.00 2,300.00 0.0M
2023-01-24 2,245.00 2,272.00 2,223.50 2,272.00 0.0M
2023-01-23 2,222.50 2,240.00 2,217.00 2,217.00 0.0M
2023-01-20 2,207.50 2,220.00 2,207.50 2,220.00 0.0M
2023-01-19 2,237.00 2,237.00 2,200.00 2,200.00 0.0M
2023-01-18 2,159.00 2,200.00 2,159.00 2,200.00 0.0M
2023-01-17 2,192.50 2,192.50 2,192.50 2,192.50 0.0M
2023-01-16 2,160.00 2,181.50 2,160.00 2,179.50 0.0M
2023-01-12 2,141.00 2,191.00 2,141.00 2,191.00 0.0M
2023-01-11 2,197.50 2,200.00 2,125.00 2,199.00 0.0M
2023-01-10 2,150.50 2,150.50 2,150.50 2,150.50 0.0M
2023-01-06 2,125.00 2,138.00 2,125.00 2,138.00 0.0M
2023-01-05 2,125.50 2,125.50 2,075.00 2,075.00 0.0M
2023-01-04 2,184.00 2,184.00 2,136.50 2,136.50 0.0M