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 農産物上場投信(1687)の株価時系列情報

WisdomTree 農産物上場投信(1687)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
2023/12/29 917 917 913 916 470
2023/12/28 911 911 908 910 600
2023/12/27 914 918 914 914 15,740
2023/12/26 903 909 903 909 5,200
2023/12/25 885 906 881 895 2,660
2023/12/22 905 910 901 907 2,690
2023/12/21 920 920 908 916 1,600
2023/12/20 936 938 934 934 720
2023/12/19 924 931 918 931 920
2023/12/18 924 925 919 922 1,620
2023/12/15 922 925 920 925 320
2023/12/14 925 926 917 919 5,270
2023/12/13 953 953 945 945 780
2023/12/12 954 954 951 953 150
2023/12/11 939 951 939 949 1,340
2023/12/08 938 943 931 940 1,340
2023/12/07 953 953 945 952 2,770
2023/12/06 968 973 968 973 810
2023/12/05 974 974 967 971 2,780
2023/12/04 983 983 961 961 5,390
2023/12/01 978 983 978 983 300
2023/11/30 972 978 972 978 170
2023/11/29 973 973 969 970 1,220
2023/11/28 971 977 971 975 800
2023/11/27 991 1,000 978 978 960
2023/11/24 1,004 1,004 994 994 1,670
2023/11/22 992 1,000 992 999 1,120
2023/11/21 994 994 988 990 490
2023/11/20 996 996 984 984 2,490
2023/11/17 1,007 1,025 1,004 1,009 980
2023/11/16 1,019 1,028 1,018 1,021 3,950
2023/11/15 1,023 1,023 1,017 1,019 1,590
2023/11/14 1,022 1,027 985 985 3,260
2023/11/13 1,003 1,007 1,000 1,006 4,080
2023/11/10 1,007 1,013 1,007 1,007 1,470
2023/11/09 1,005 1,007 1,004 1,007 2,340
2023/11/08 996 1,004 996 1,001 630
2023/11/07 1,001 1,003 999 1,003 3,340
2023/11/06 999 999 992 994 2,860
2023/11/02 986 986 981 981 540
2023/11/01 988 993 988 988 320
2023/10/31 976 976 974 974 1,650
2023/10/30 988 993 987 993 1,400
2023/10/27 984 986 984 986 410
2023/10/26 986 995 986 986 440
2023/10/25 991 995 990 995 1,210
2023/10/24 997 997 985 985 870
2023/10/23 993 995 989 994 1,980
2023/10/20 1,000 1,004 1,000 1,001 2,990
2023/10/19 992 995 990 994 4,250
2023/10/18 981 991 981 991 1,750
2023/10/17 983 983 977 978 4,390
2023/10/16 979 985 979 983 2,990
2023/10/13 969 974 969 974 1,310
2023/10/12 952 954 949 950 720
2023/10/11 959 959 955 957 1,130
2023/10/10 960 960 952 956 380
2023/10/06 964 964 960 960 540
2023/10/05 959 959 950 950 890
2023/10/04 965 965 959 962 910
2023/10/03 969 970 966 966 390
2023/10/02 975 975 954 964 1,920
2023/09/29 979 979 976 976 2,360
2023/09/28 975 992 975 979 660
2023/09/27 978 978 974 978 1,340
2023/09/26 975 978 975 975 1,050
2023/09/25 973 973 971 971 290
2023/09/22 980 980 969 971 1,930
2023/09/21 983 988 983 986 3,440
2023/09/20 985 988 985 987 690
2023/09/19 978 998 978 978 1,070
2023/09/15 993 998 990 993 2,910
2023/09/14 999 999 981 985 1,980
2023/09/13 981 990 978 990 940
2023/09/12 977 985 977 984 370
2023/09/11 989 989 977 977 1,300
2023/09/08 990 990 983 985 230
2023/09/07 994 995 991 991 1,060
2023/09/06 989 998 989 992 3,360
2023/09/05 976 990 976 987 290
2023/09/04 990 990 976 976 1,430
2023/09/01 977 977 973 976 480
2023/08/31 989 989 980 980 830
2023/08/30 992 992 985 985 520
2023/08/29 992 996 992 992 790
2023/08/28 996 999 995 995 2,540
2023/08/25 980 985 976 981 1,750
2023/08/24 967 976 967 972 3,520
2023/08/23 960 960 953 956 1,680
2023/08/22 978 978 961 961 1,070
2023/08/21 965 977 965 977 1,100
2023/08/18 956 962 956 959 1,620
2023/08/17 969 969 956 959 280
2023/08/16 955 955 944 950 1,470
2023/08/15 970 970 954 970 410
2023/08/14 962 964 958 958 1,690
2023/08/10 953 970 953 959 1,480
2023/08/09 953 953 950 953 460
2023/08/08 961 961 947 948 1,120
2023/08/07 955 955 942 946 2,010
2023/08/04 960 960 950 955 880
2023/08/03 970 970 960 964 2,740
2023/08/02 972 984 969 979 3,560
2023/08/01 965 972 965 972 500
2023/07/31 990 990 969 980 2,870
2023/07/28 992 992 969 972 5,010
2023/07/27 994 999 993 997 2,750
2023/07/26 1,015 1,015 1,008 1,011 4,840
2023/07/25 1,018 1,027 1,018 1,018 6,980
2023/07/24 993 1,002 993 996 6,800
2023/07/21 984 989 980 982 7,750
2023/07/20 979 984 976 984 8,540
2023/07/19 950 964 950 964 4,170
2023/07/18 933 940 933 940 4,000
2023/07/14 927 931 923 929 6,410
2023/07/13 911 915 909 913 1,680
2023/07/12 935 942 935 941 2,150
2023/07/11 945 945 937 940 1,170
2023/07/10 943 946 938 946 7,030
2023/07/07 962 962 953 958 680
2023/07/06 963 969 960 963 2,010
2023/07/05 960 962 955 957 510
2023/07/04 964 964 957 961 1,210
2023/07/03 954 967 951 966 4,490
2023/06/30 940 956 940 955 6,330
2023/06/29 946 952 946 948 4,730
2023/06/28 974 974 965 972 4,830
2023/06/27 991 992 985 987 3,280
2023/06/26 992 995 984 993 20,370
2023/06/23 1,015 1,015 1,003 1,008 5,290
2023/06/22 1,015 1,023 1,014 1,016 19,490
2023/06/21 1,000 1,007 997 1,006 5,460
2023/06/20 1,080 1,080 1,006 1,009 6,360
2023/06/19 993 1,005 976 1,002 7,250
2023/06/16 966 975 963 975 25,000
2023/06/15 942 946 925 946 22,350
2023/06/14 930 932 925 930 4,550
2023/06/13 922 924 921 921 1,480
2023/06/12 919 924 919 922 2,300
2023/06/09 920 920 910 917 5,100
2023/06/08 907 907 902 903 1,620
2023/06/07 907 908 904 904 1,840
2023/06/06 901 907 901 907 1,860
2023/06/05 905 911 905 909 2,180
2023/06/02 885 888 885 887 720
2023/06/01 877 882 877 882 1,850
2023/05/31 881 881 868 868 1,770
2023/05/30 905 905 894 900 2,130
2023/05/29 906 907 902 902 2,400
2023/05/26 895 895 889 892 270
2023/05/25 894 895 891 893 690
2023/05/24 893 894 891 893 1,370
2023/05/23 891 896 890 890 1,960
2023/05/22 878 881 875 875 890
2023/05/19 887 888 886 888 2,520
2023/05/18 892 892 884 885 1,500
2023/05/17 897 897 891 893 1,420
2023/05/16 905 907 902 902 1,880
2023/05/15 893 897 893 896 5,050
2023/05/12 884 886 883 886 650
2023/05/11 890 890 882 888 4,630
2023/05/10 897 898 897 897 70
2023/05/09 905 905 897 900 260
2023/05/08 908 908 903 905 970
2023/05/02 903 906 901 906 2,140
2023/05/01 897 903 897 903 1,630
2023/04/28 873 886 873 884 5,190
2023/04/27 881 886 881 886 750
2023/04/26 887 894 887 894 1,210
2023/04/25 904 904 899 901 660
2023/04/24 906 906 896 900 6,740
2023/04/21 913 918 907 907 2,020
2023/04/20 926 928 925 925 1,140
2023/04/19 938 938 931 932 2,570
2023/04/18 927 936 927 935 9,380
2023/04/17 918 918 911 911 870
2023/04/14 898 905 898 900 390
2023/04/13 905 906 902 902 1,630
2023/04/12 904 908 904 905 2,200
2023/04/11 900 900 897 899 740
2023/04/10 882 897 882 889 230
2023/04/07 893 893 878 878 810
2023/04/06 884 884 878 878 160
2023/04/05 888 888 882 883 630
2023/04/04 899 900 891 900 2,070
2023/04/03 889 900 889 897 4,410
2023/03/31 881 885 877 877 540
2023/03/30 875 881 875 881 590
2023/03/29 861 873 861 873 430
2023/03/28 855 863 855 860 770
2023/03/27 847 853 844 846 5,010
2023/03/24 842 842 828 837 6,100
2023/03/23 850 854 850 851 1,450
2023/03/22 865 872 865 868 790
2023/03/20 877 877 869 869 1,170
2023/03/17 881 890 881 889 400
2023/03/16 881 882 870 875 2,190
2023/03/15 882 894 882 894 1,850
2023/03/14 871 880 871 880 2,070
2023/03/13 889 894 888 892 800
2023/03/10 904 905 894 901 2,780
2023/03/09 920 920 910 914 1,670
2023/03/08 926 926 919 926 790
2023/03/07 914 920 913 920 2,860
2023/03/06 917 921 907 910 2,790
2023/03/03 924 924 915 917 2,390
2023/03/02 912 916 912 916 2,080
2023/03/01 914 914 908 910 360
2023/02/28 916 921 909 915 9,540
2023/02/27 930 930 921 921 640
2023/02/24 929 929 923 928 650
2023/02/22 933 939 933 937 1,960
2023/02/21 925 929 921 927 1,060
2023/02/20 919 925 919 925 9,190
2023/02/17 915 925 915 923 1,720
2023/02/16 919 919 912 915 1,090
2023/02/15 915 918 913 916 1,810
2023/02/14 916 916 910 911 700
2023/02/13 905 917 901 911 12,830
2023/02/10 890 893 890 891 3,370
2023/02/09 897 897 890 895 960
2023/02/08 893 893 885 889 2,000
2023/02/07 894 897 894 894 790
2023/02/06 899 899 893 893 1,920
2023/02/03 887 887 877 877 410
2023/02/02 876 880 875 880 920
2023/02/01 888 899 888 893 4,060
2023/01/31 885 888 885 885 1,160
2023/01/30 879 886 873 877 3,080
2023/01/27 870 880 869 872 2,960
2023/01/26 852 861 852 856 1,840
2023/01/25 860 862 860 862 660
2023/01/24 852 858 852 856 440
2023/01/23 859 859 850 851 460
2023/01/20 853 855 846 855 720
2023/01/19 860 860 854 854 630
2023/01/18 862 880 858 880 3,330
2023/01/17 851 854 850 850 130
2023/01/16 850 850 839 848 2,230
2023/01/13 854 856 850 852 2,110
2023/01/12 863 863 856 860 620
2023/01/11 864 864 856 861 830
2023/01/10 860 866 855 859 4,020
2023/01/06 870 878 864 878 3,830
2023/01/05 865 866 857 866 1,660
2023/01/04 874 874 867 870 2,810

このページの先頭へ