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 天然ガス上場投信(1689)の株価時系列情報

WisdomTree 天然ガス上場投信(1689)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
2011/12/30 14 14 13 14 23,100
2011/12/29 13 15 13 14 11,700
2011/12/28 14 15 13 15 144,300
2011/12/27 14 14 14 14 152,300
2011/12/26 15 15 15 15 62,400
2011/12/22 14 15 14 15 779,700
2011/12/21 15 15 15 15 4,000
2011/12/20 14 14 14 14 105,400
2011/12/19 14 14 14 14 143,400
2011/12/16 15 15 14 15 118,800
2011/12/15 15 15 15 15 55,700
2011/12/14 15 15 14 15 29,200
2011/12/13 15 15 15 15 27,400
2011/12/12 15 15 15 15 101,600
2011/12/09 16 16 15 16 21,100
2011/12/08 16 16 16 16 1,000
2011/12/07 16 16 16 16 46,500
2011/12/06 16 16 15 15 91,700
2011/12/05 16 17 16 17 2,100
2011/12/01 16 16 16 16 11,100
2011/11/30 16 17 16 16 51,400
2011/11/29 16 16 15 15 81,200
2011/11/28 17 17 17 17 3,500
2011/11/25 16 16 16 16 33,500
2011/11/24 16 16 16 16 11,400
2011/11/22 16 16 16 16 5,200
2011/11/21 16 16 16 16 1,400
2011/11/18 16 16 16 16 6,000
2011/11/17 16 16 15 16 66,100
2011/11/16 16 16 15 15 53,200
2011/11/15 16 16 16 16 21,500
2011/11/14 17 17 15 16 667,200
2011/11/11 17 17 17 17 2,600
2011/11/10 17 17 17 17 23,800
2011/11/09 17 17 17 17 110,300
2011/11/08 17 18 17 17 128,100
2011/11/07 0 0 0 18 0
2011/11/04 18 18 18 18 16,000
2011/11/02 18 18 18 18 3,100
2011/11/01 0 0 0 18 0
2011/10/31 19 19 18 18 1,200
2011/10/28 17 18 17 18 76,000
2011/10/27 17 17 17 17 5,500
2011/10/26 18 18 18 18 200
2011/10/25 18 18 17 17 4,100
2011/10/24 17 18 17 17 6,500
2011/10/21 18 18 17 17 3,500
2011/10/20 18 18 18 18 2,000
2011/10/19 0 0 0 18 0
2011/10/18 17 18 17 18 12,900
2011/10/17 18 18 18 18 53,900
2011/10/14 18 18 18 18 52,100
2011/10/13 18 18 17 17 85,200
2011/10/12 18 18 17 18 8,300
2011/10/11 18 18 17 17 59,100
2011/10/07 18 18 17 18 111,700
2011/10/06 18 18 17 17 73,300
2011/10/05 18 18 18 18 160,600
2011/10/04 18 19 18 18 42,800
2011/10/03 18 19 18 18 30,800
2011/09/30 19 19 19 19 16,000
2011/09/29 19 19 18 19 24,900
2011/09/28 19 19 19 19 143,300
2011/09/27 18 19 18 18 17,000
2011/09/26 18 19 18 18 197,600
2011/09/22 19 19 18 19 316,200
2011/09/21 20 20 20 20 2,100
2011/09/20 20 20 19 19 19,200
2011/09/16 20 20 20 20 5,200
2011/09/15 20 20 20 20 16,300
2011/09/14 20 20 20 20 40,600
2011/09/13 0 0 0 20 0
2011/09/12 21 21 19 20 7,300
2011/09/09 21 21 21 21 1,500
2011/09/08 21 21 21 21 1,500
2011/09/07 20 20 20 20 6,100
2011/09/06 20 20 19 20 7,400
2011/09/05 20 20 20 20 20,800
2011/09/02 21 21 20 20 10,800
2011/09/01 21 21 21 21 1,600
2011/08/31 21 21 20 20 49,400
2011/08/30 20 20 20 20 20,800
2011/08/29 21 21 20 20 1,700
2011/08/26 20 21 20 21 61,600
2011/08/25 20 20 19 20 79,900
2011/08/24 21 21 21 21 1,000
2011/08/23 20 20 20 20 73,100
2011/08/22 20 21 19 19 192,600
2011/08/19 20 21 20 21 1,083,700
2011/08/18 21 21 20 20 39,200
2011/08/17 21 21 21 21 11,200
2011/08/16 21 22 21 21 225,400
2011/08/15 22 22 20 21 74,200
2011/08/12 22 22 21 22 24,300
2011/08/11 21 21 20 21 365,700
2011/08/10 21 22 20 20 189,400
2011/08/09 21 21 20 21 603,700
2011/08/08 21 21 21 21 125,800
2011/08/05 21 22 21 21 454,100
2011/08/04 22 22 22 22 58,900
2011/08/03 22 22 21 21 225,600
2011/08/02 22 23 22 23 66,000
2011/08/01 22 22 21 22 926,500
2011/07/29 23 23 23 23 75,600
2011/07/28 23 23 22 23 111,700
2011/07/27 24 24 23 23 1,684,700
2011/07/26 24 24 23 23 77,100
2011/07/25 23 24 23 24 26,300
2011/07/22 24 24 24 24 44,700
2011/07/21 24 24 23 24 173,600
2011/07/20 24 25 24 24 21,800
2011/07/19 24 25 24 25 80,500
2011/07/15 24 24 23 24 15,600
2011/07/14 24 24 23 23 65,500
2011/07/13 0 0 0 24 0
2011/07/12 24 24 24 24 2,100
2011/07/11 24 24 23 23 11,700
2011/07/08 23 23 23 23 1,136,300
2011/07/07 24 24 24 24 131,900
2011/07/06 24 24 24 24 29,900
2011/07/05 24 24 23 24 194,200
2011/07/04 24 24 24 24 45,100
2011/07/01 24 24 24 24 57,200
2011/06/30 24 24 24 24 52,700
2011/06/29 24 24 24 24 46,400
2011/06/28 24 24 23 23 11,300
2011/06/27 24 24 23 23 50,500
2011/06/24 24 24 23 24 7,000
2011/06/23 24 24 24 24 145,800
2011/06/22 24 25 24 25 117,500
2011/06/21 24 24 23 23 55,500
2011/06/20 24 24 24 24 441,700
2011/06/17 25 25 25 25 94,200
2011/06/16 25 26 25 26 5,000
2011/06/15 25 26 25 25 31,900
2011/06/14 26 26 25 26 462,800
2011/06/13 26 27 26 26 40,800
2011/06/10 26 26 26 26 70,100
2011/06/09 26 27 26 26 2,300
2011/06/08 26 27 26 27 29,500
2011/06/07 27 27 26 27 72,700
2011/06/06 27 27 26 26 149,400
2011/06/03 26 27 26 27 815,200
2011/06/02 25 26 25 25 27,400
2011/06/01 25 26 25 25 33,800
2011/05/31 26 26 26 26 8,800
2011/05/30 25 25 25 25 919,100
2011/05/27 25 25 24 24 2,100
2011/05/26 25 25 24 24 4,100
2011/05/25 25 25 24 24 3,500
2011/05/24 24 25 24 24 32,600
2011/05/23 24 25 23 23 105,400
2011/05/20 24 24 23 23 13,100
2011/05/19 23 24 23 24 6,000
2011/05/18 24 24 23 24 56,500
2011/05/17 24 25 24 25 4,600
2011/05/16 24 24 23 24 320,900
2011/05/13 24 24 23 24 22,600
2011/05/12 24 24 24 24 16,800
2011/05/11 25 25 24 24 84,200
2011/05/10 24 24 24 24 324,800
2011/05/09 24 25 24 24 140,800
2011/05/06 24 24 23 23 1,244,800
2011/05/02 26 27 26 26 495,100
2011/04/28 26 26 25 26 139,000
2011/04/27 26 26 25 26 142,800
2011/04/26 26 26 25 26 62,000
2011/04/25 26 26 25 25 48,600
2011/04/22 25 26 25 26 174,700
2011/04/21 26 26 25 25 11,200
2011/04/20 25 25 25 25 57,200
2011/04/19 25 25 24 25 90,200
2011/04/18 25 25 24 25 49,700
2011/04/15 25 25 25 25 18,800
2011/04/14 24 25 24 24 10,500
2011/04/13 25 25 24 25 41,600
2011/04/12 25 25 24 25 191,100
2011/04/11 25 25 24 25 460,800
2011/04/08 24 25 24 25 733,800
2011/04/07 26 26 25 26 677,300
2011/04/06 26 26 26 26 186,800
2011/04/05 26 26 25 26 328,300
2011/04/04 26 27 26 26 605,200
2011/04/01 27 27 26 27 311,300
2011/03/31 27 27 25 25 333,100
2011/03/30 26 26 25 26 130,700
2011/03/29 26 26 25 26 507,300
2011/03/28 27 27 27 27 214,800
2011/03/25 26 26 25 26 389,000
2011/03/24 26 26 25 26 238,500
2011/03/23 26 26 24 25 401,100
2011/03/22 25 25 24 24 416,000
2011/03/18 23 25 23 25 179,300
2011/03/17 23 23 22 23 190,400
2011/03/16 23 23 23 23 80,100
2011/03/15 23 24 22 23 359,300
2011/03/14 23 24 23 23 712,700
2011/03/11 23 24 23 23 148,300
2011/03/10 24 24 23 24 75,100
2011/03/09 23 24 23 23 218,700
2011/03/08 23 24 23 24 51,200
2011/03/07 23 23 22 23 76,800
2011/03/04 23 23 23 23 101,800
2011/03/03 23 24 22 23 814,800
2011/03/02 23 24 23 24 107,800
2011/03/01 24 25 24 25 25,400
2011/02/28 24 24 24 24 152,000
2011/02/25 24 24 23 24 49,800
2011/02/24 24 24 23 24 39,200
2011/02/23 24 24 23 24 204,000
2011/02/22 24 25 24 25 152,400
2011/02/21 23 24 23 24 108,100
2011/02/18 24 24 23 24 497,700
2011/02/17 25 25 25 25 291,000
2011/02/16 26 26 24 24 85,400
2011/02/15 25 25 24 25 68,700
2011/02/14 25 25 24 25 85,800
2011/02/10 25 25 25 25 144,100
2011/02/09 25 25 24 25 461,900
2011/02/08 25 25 25 25 382,400
2011/02/07 27 27 25 25 211,700
2011/02/04 27 27 27 27 14,300
2011/02/03 27 27 27 27 9,600
2011/02/02 27 27 27 27 14,700
2011/02/01 27 27 27 27 45,800
2011/01/31 27 27 27 27 51,400
2011/01/28 27 27 27 27 133,600
2011/01/27 28 28 28 28 1,100
2011/01/26 28 28 27 28 38,000
2011/01/25 29 29 28 28 52,900
2011/01/24 29 29 29 29 47,200
2011/01/21 28 29 28 29 231,700
2011/01/20 28 28 28 28 4,800
2011/01/19 28 28 28 28 21,000
2011/01/18 28 28 27 28 28,400
2011/01/17 27 28 27 28 6,000
2011/01/14 28 28 27 27 90,200
2011/01/13 27 28 27 28 101,100
2011/01/12 27 27 27 27 28,700
2011/01/11 27 27 27 27 13,700
2011/01/07 27 27 27 27 67,900
2011/01/06 28 28 28 28 47,100
2011/01/05 28 28 28 28 172,600
2011/01/04 27 28 27 28 134,900

このページの先頭へ