WisdomTree 穀物上場投信(1688)の株価時系列情報
WisdomTree 穀物上場投信(1688)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 |
---|---|---|---|---|---|
2024/04/25 | 605 | 609 | 605 | 608 | 5,190 |
2024/04/24 | 605 | 605 | 604 | 604 | 3,450 |
2024/04/23 | 595 | 603 | 595 | 603 | 4,510 |
2024/04/22 | 588 | 590 | 586 | 588 | 6,260 |
2024/04/19 | 579 | 583 | 577 | 582 | 2,650 |
2024/04/18 | 580 | 582 | 580 | 581 | 1,040 |
2024/04/17 | 587 | 587 | 584 | 585 | 3,760 |
2024/04/16 | 588 | 591 | 587 | 588 | 4,720 |
2024/04/15 | 590 | 590 | 586 | 589 | 5,270 |
2024/04/12 | 584 | 584 | 579 | 579 | 6,050 |
2024/04/11 | 584 | 586 | 583 | 585 | 5,920 |
2024/04/10 | 580 | 582 | 579 | 582 | 5,590 |
2024/04/09 | 585 | 585 | 583 | 584 | 2,410 |
2024/04/08 | 585 | 586 | 583 | 585 | 5,670 |
2024/04/05 | 582 | 582 | 577 | 580 | 12,590 |
2024/04/04 | 577 | 584 | 577 | 583 | 17,510 |
2024/04/03 | 576 | 576 | 570 | 572 | 10,800 |
2024/04/02 | 585 | 585 | 582 | 582 | 9,140 |
2024/04/01 | 580 | 590 | 580 | 587 | 6,350 |
2024/03/29 | 578 | 589 | 578 | 589 | 3,280 |
2024/03/28 | 577 | 577 | 575 | 577 | 2,380 |
2024/03/27 | 583 | 583 | 576 | 578 | 5,650 |
2024/03/26 | 589 | 589 | 585 | 586 | 4,380 |
2024/03/25 | 586 | 586 | 584 | 584 | 3,340 |
2024/03/22 | 587 | 588 | 582 | 584 | 5,430 |
2024/03/21 | 580 | 590 | 580 | 590 | 22,480 |
2024/03/19 | 571 | 573 | 570 | 573 | 3,190 |
2024/03/18 | 571 | 573 | 569 | 570 | 8,190 |
2024/03/15 | 567 | 567 | 565 | 566 | 710 |
2024/03/14 | 568 | 569 | 568 | 569 | 780 |
2024/03/13 | 575 | 575 | 569 | 570 | 3,140 |
2024/03/12 | 563 | 567 | 563 | 566 | 2,370 |
2024/03/11 | 561 | 562 | 559 | 560 | 5,830 |
2024/03/08 | 554 | 560 | 554 | 559 | 3,730 |
2024/03/07 | 557 | 559 | 552 | 554 | 16,080 |
2024/03/06 | 560 | 563 | 560 | 561 | 4,640 |
2024/03/05 | 569 | 570 | 569 | 569 | 2,650 |
2024/03/04 | 560 | 567 | 560 | 567 | 5,130 |
2024/03/01 | 570 | 570 | 567 | 569 | 5,370 |
2024/02/29 | 568 | 570 | 567 | 567 | 1,330 |
2024/02/28 | 570 | 570 | 567 | 567 | 990 |
2024/02/27 | 560 | 570 | 560 | 570 | 3,860 |
2024/02/26 | 559 | 561 | 557 | 560 | 20,020 |
2024/02/22 | 568 | 570 | 567 | 567 | 5,870 |
2024/02/21 | 580 | 580 | 573 | 575 | 6,400 |
2024/02/20 | 569 | 572 | 566 | 572 | 18,460 |
2024/02/19 | 568 | 568 | 567 | 567 | 1,520 |
2024/02/16 | 569 | 570 | 566 | 568 | 18,080 |
2024/02/15 | 581 | 581 | 575 | 576 | 8,710 |
2024/02/14 | 588 | 590 | 584 | 584 | 2,210 |
2024/02/13 | 584 | 586 | 582 | 584 | 1,730 |
2024/02/09 | 585 | 586 | 584 | 584 | 1,650 |
2024/02/08 | 586 | 586 | 583 | 584 | 2,430 |
2024/02/07 | 586 | 588 | 582 | 583 | 4,120 |
2024/02/06 | 586 | 590 | 586 | 590 | 890 |
2024/02/05 | 592 | 592 | 586 | 589 | 2,360 |
2024/02/02 | 584 | 588 | 584 | 588 | 5,030 |
2024/02/01 | 594 | 594 | 587 | 588 | 11,220 |
2024/01/31 | 593 | 595 | 593 | 593 | 4,890 |
2024/01/30 | 585 | 585 | 580 | 581 | 8,300 |
2024/01/29 | 596 | 596 | 591 | 593 | 10,220 |
2024/01/26 | 601 | 601 | 598 | 599 | 3,240 |
2024/01/25 | 598 | 604 | 598 | 604 | 6,120 |
2024/01/24 | 597 | 598 | 596 | 597 | 6,020 |
2024/01/23 | 593 | 594 | 591 | 593 | 10,330 |
2024/01/22 | 588 | 593 | 588 | 592 | 1,820 |
2024/01/19 | 586 | 593 | 586 | 593 | 2,310 |
2024/01/18 | 586 | 588 | 583 | 583 | 3,820 |
2024/01/17 | 583 | 586 | 583 | 585 | 2,480 |
2024/01/16 | 584 | 589 | 584 | 589 | 1,930 |
2024/01/15 | 583 | 585 | 582 | 584 | 4,580 |
2024/01/12 | 592 | 593 | 591 | 592 | 17,920 |
2024/01/11 | 593 | 600 | 593 | 600 | 4,260 |
2024/01/10 | 588 | 593 | 588 | 593 | 17,780 |
2024/01/09 | 586 | 586 | 584 | 585 | 18,260 |
2024/01/05 | 599 | 603 | 599 | 603 | 4,030 |
2024/01/04 | 594 | 595 | 592 | 595 | 3,060 |
2023/12/29 | 606 | 606 | 602 | 604 | 3,300 |
2023/12/28 | 603 | 605 | 601 | 605 | 2,040 |
2023/12/27 | 606 | 611 | 600 | 609 | 78,260 |
2023/12/26 | 599 | 599 | 595 | 599 | 3,720 |
2023/12/25 | 597 | 600 | 594 | 596 | 5,500 |
2023/12/22 | 598 | 600 | 596 | 598 | 5,450 |
2023/12/21 | 605 | 605 | 600 | 602 | 15,340 |
2023/12/20 | 613 | 613 | 609 | 611 | 1,200 |
2023/12/19 | 609 | 614 | 608 | 612 | 10,500 |
2023/12/18 | 611 | 614 | 607 | 607 | 3,790 |
2023/12/15 | 607 | 610 | 602 | 604 | 35,600 |
2023/12/14 | 609 | 609 | 601 | 605 | 19,720 |
2023/12/13 | 624 | 629 | 624 | 627 | 2,460 |
2023/12/12 | 628 | 628 | 624 | 625 | 10,750 |
2023/12/11 | 624 | 630 | 624 | 630 | 3,690 |
2023/12/08 | 627 | 627 | 619 | 625 | 7,730 |
2023/12/07 | 630 | 631 | 628 | 629 | 1,470 |
2023/12/06 | 634 | 636 | 634 | 634 | 2,040 |
2023/12/05 | 631 | 631 | 630 | 630 | 3,000 |
2023/12/04 | 629 | 629 | 625 | 625 | 3,870 |
2023/12/01 | 635 | 635 | 630 | 631 | 6,210 |
2023/11/30 | 625 | 630 | 625 | 629 | 4,120 |
2023/11/29 | 624 | 625 | 622 | 623 | 1,900 |
2023/11/28 | 625 | 625 | 620 | 623 | 7,470 |
2023/11/27 | 637 | 642 | 631 | 635 | 5,350 |
2023/11/24 | 646 | 646 | 642 | 642 | 10,790 |
2023/11/22 | 640 | 645 | 640 | 645 | 3,620 |
2023/11/21 | 636 | 639 | 636 | 637 | 1,070 |
2023/11/20 | 641 | 641 | 635 | 639 | 7,860 |
2023/11/17 | 650 | 652 | 649 | 649 | 2,930 |
2023/11/16 | 658 | 661 | 658 | 660 | 5,230 |
2023/11/15 | 660 | 662 | 659 | 659 | 8,380 |
2023/11/14 | 660 | 666 | 660 | 663 | 36,790 |
2023/11/13 | 648 | 652 | 648 | 650 | 2,140 |
2023/11/10 | 653 | 653 | 651 | 653 | 3,230 |
2023/11/09 | 659 | 660 | 658 | 659 | 5,390 |
2023/11/08 | 650 | 653 | 648 | 653 | 3,400 |
2023/11/07 | 652 | 654 | 651 | 653 | 9,170 |
2023/11/06 | 645 | 649 | 644 | 649 | 32,780 |
2023/11/02 | 642 | 644 | 642 | 643 | 2,490 |
2023/11/01 | 642 | 644 | 642 | 642 | 1,040 |
2023/10/31 | 638 | 638 | 636 | 638 | 1,940 |
2023/10/30 | 645 | 647 | 645 | 647 | 5,370 |
2023/10/27 | 642 | 644 | 642 | 644 | 2,300 |
2023/10/26 | 643 | 643 | 640 | 642 | 7,810 |
2023/10/25 | 645 | 648 | 645 | 648 | 2,150 |
2023/10/24 | 649 | 650 | 645 | 645 | 3,250 |
2023/10/23 | 656 | 656 | 653 | 655 | 5,090 |
2023/10/20 | 661 | 666 | 661 | 666 | 8,380 |
2023/10/19 | 653 | 655 | 653 | 655 | 13,670 |
2023/10/18 | 647 | 653 | 647 | 653 | 3,900 |
2023/10/17 | 647 | 647 | 642 | 642 | 5,210 |
2023/10/16 | 648 | 651 | 648 | 650 | 6,370 |
2023/10/13 | 649 | 650 | 648 | 650 | 2,430 |
2023/10/12 | 634 | 634 | 631 | 632 | 1,070 |
2023/10/11 | 634 | 635 | 633 | 634 | 1,320 |
2023/10/10 | 637 | 637 | 633 | 634 | 3,820 |
2023/10/06 | 645 | 647 | 644 | 644 | 8,680 |
2023/10/05 | 635 | 636 | 632 | 635 | 5,800 |
2023/10/04 | 637 | 641 | 637 | 640 | 3,660 |
2023/10/03 | 644 | 644 | 638 | 639 | 6,430 |
2023/10/02 | 627 | 635 | 627 | 630 | 12,100 |
2023/09/29 | 648 | 649 | 647 | 647 | 11,010 |
2023/09/28 | 644 | 649 | 643 | 643 | 158,000 |
2023/09/27 | 648 | 649 | 645 | 649 | 6,190 |
2023/09/26 | 645 | 649 | 645 | 648 | 6,550 |
2023/09/25 | 640 | 641 | 635 | 635 | 3,420 |
2023/09/22 | 634 | 640 | 634 | 639 | 10,960 |
2023/09/21 | 648 | 650 | 647 | 647 | 3,300 |
2023/09/20 | 642 | 646 | 642 | 646 | 4,450 |
2023/09/19 | 648 | 648 | 638 | 639 | 35,810 |
2023/09/15 | 653 | 660 | 653 | 658 | 6,910 |
2023/09/14 | 652 | 655 | 651 | 651 | 1,590 |
2023/09/13 | 660 | 660 | 647 | 648 | 23,250 |
2023/09/12 | 652 | 661 | 652 | 652 | 2,350 |
2023/09/11 | 656 | 664 | 654 | 654 | 12,470 |
2023/09/08 | 656 | 657 | 654 | 656 | 16,590 |
2023/09/07 | 663 | 665 | 661 | 663 | 3,800 |
2023/09/06 | 659 | 662 | 658 | 661 | 30,080 |
2023/09/05 | 648 | 656 | 648 | 654 | 3,130 |
2023/09/04 | 660 | 660 | 645 | 650 | 4,010 |
2023/09/01 | 648 | 650 | 646 | 650 | 4,750 |
2023/08/31 | 656 | 656 | 651 | 652 | 24,990 |
2023/08/30 | 655 | 660 | 655 | 658 | 12,200 |
2023/08/29 | 670 | 670 | 664 | 667 | 7,870 |
2023/08/28 | 675 | 675 | 670 | 671 | 43,020 |
2023/08/25 | 660 | 669 | 660 | 669 | 4,480 |
2023/08/24 | 654 | 660 | 654 | 660 | 4,240 |
2023/08/23 | 662 | 662 | 646 | 650 | 17,830 |
2023/08/22 | 675 | 675 | 652 | 652 | 10,840 |
2023/08/21 | 668 | 668 | 664 | 664 | 6,910 |
2023/08/18 | 642 | 652 | 642 | 650 | 9,640 |
2023/08/17 | 646 | 654 | 646 | 647 | 5,600 |
2023/08/16 | 638 | 640 | 633 | 640 | 12,070 |
2023/08/15 | 648 | 648 | 643 | 648 | 7,510 |
2023/08/14 | 650 | 650 | 645 | 645 | 11,400 |
2023/08/10 | 647 | 652 | 645 | 650 | 6,250 |
2023/08/09 | 649 | 653 | 649 | 652 | 7,310 |
2023/08/08 | 642 | 646 | 642 | 642 | 10,390 |
2023/08/07 | 644 | 644 | 638 | 640 | 11,320 |
2023/08/04 | 645 | 648 | 644 | 648 | 8,400 |
2023/08/03 | 658 | 675 | 649 | 652 | 20,600 |
2023/08/02 | 661 | 675 | 659 | 675 | 10,450 |
2023/08/01 | 661 | 668 | 661 | 664 | 8,940 |
2023/07/31 | 691 | 691 | 670 | 675 | 14,740 |
2023/07/28 | 680 | 689 | 675 | 681 | 22,390 |
2023/07/27 | 700 | 702 | 694 | 701 | 22,650 |
2023/07/26 | 718 | 718 | 710 | 712 | 18,010 |
2023/07/25 | 709 | 729 | 703 | 722 | 32,890 |
2023/07/24 | 691 | 700 | 691 | 699 | 23,890 |
2023/07/21 | 693 | 696 | 686 | 691 | 28,740 |
2023/07/20 | 692 | 702 | 691 | 700 | 54,210 |
2023/07/19 | 669 | 681 | 669 | 680 | 44,980 |
2023/07/18 | 650 | 655 | 645 | 653 | 20,980 |
2023/07/14 | 639 | 641 | 634 | 640 | 12,600 |
2023/07/13 | 643 | 653 | 622 | 626 | 9,050 |
2023/07/12 | 649 | 655 | 649 | 653 | 10,190 |
2023/07/11 | 650 | 655 | 647 | 648 | 4,490 |
2023/07/10 | 655 | 655 | 646 | 653 | 6,590 |
2023/07/07 | 664 | 669 | 664 | 665 | 6,940 |
2023/07/06 | 667 | 673 | 666 | 667 | 10,090 |
2023/07/05 | 662 | 663 | 661 | 662 | 870 |
2023/07/04 | 657 | 663 | 657 | 663 | 3,150 |