WisdomTree 小麦上場投信(1695)の株価時系列情報
WisdomTree 小麦上場投信(1695)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 |
---|---|---|---|---|---|
2013/12/27 | 141 | 141 | 140 | 141 | 1,300 |
2013/12/25 | 139 | 139 | 135 | 135 | 11,000 |
2013/12/24 | 141 | 144 | 138 | 144 | 6,700 |
2013/12/20 | 141 | 143 | 141 | 142 | 5,400 |
2013/12/18 | 142 | 142 | 142 | 142 | 400 |
2013/12/17 | 142 | 142 | 142 | 142 | 500 |
2013/12/16 | 144 | 146 | 142 | 142 | 11,400 |
2013/12/13 | 147 | 147 | 147 | 147 | 200 |
2013/12/11 | 145 | 145 | 143 | 143 | 2,400 |
2013/12/06 | 148 | 148 | 146 | 146 | 400 |
2013/12/04 | 148 | 148 | 148 | 148 | 600 |
2013/12/02 | 149 | 151 | 148 | 151 | 11,800 |
2013/11/29 | 145 | 145 | 145 | 145 | 3,100 |
2013/11/25 | 148 | 148 | 144 | 144 | 700 |
2013/11/22 | 145 | 145 | 145 | 145 | 4,000 |
2013/11/20 | 147 | 147 | 147 | 147 | 100 |
2013/11/19 | 145 | 146 | 144 | 146 | 6,000 |
2013/11/18 | 147 | 147 | 143 | 143 | 2,000 |
2013/11/15 | 149 | 149 | 146 | 146 | 1,100 |
2013/11/13 | 146 | 147 | 146 | 146 | 3,300 |
2013/11/12 | 147 | 147 | 147 | 147 | 100 |
2013/11/11 | 145 | 145 | 145 | 145 | 100 |
2013/11/07 | 145 | 145 | 145 | 145 | 6,500 |
2013/11/06 | 144 | 144 | 144 | 144 | 200 |
2013/11/05 | 146 | 146 | 146 | 146 | 5,100 |
2013/11/01 | 148 | 148 | 147 | 147 | 1,700 |
2013/10/29 | 148 | 148 | 148 | 148 | 400 |
2013/10/28 | 152 | 152 | 152 | 152 | 1,000 |
2013/10/24 | 152 | 152 | 152 | 152 | 100 |
2013/10/23 | 152 | 152 | 152 | 152 | 1,500 |
2013/10/21 | 147 | 155 | 147 | 155 | 21,300 |
2013/10/18 | 151 | 151 | 151 | 151 | 500 |
2013/10/15 | 151 | 151 | 146 | 146 | 2,500 |
2013/10/10 | 147 | 150 | 146 | 146 | 3,500 |
2013/10/09 | 152 | 152 | 152 | 152 | 1,000 |
2013/10/08 | 151 | 151 | 151 | 151 | 300 |
2013/10/03 | 152 | 152 | 152 | 152 | 1,000 |
2013/10/01 | 152 | 152 | 152 | 152 | 1,000 |
2013/09/26 | 147 | 147 | 147 | 147 | 1,000 |
2013/09/25 | 147 | 147 | 147 | 147 | 6,600 |
2013/09/19 | 145 | 145 | 145 | 145 | 1,800 |
2013/09/18 | 146 | 146 | 144 | 144 | 700 |
2013/09/17 | 143 | 143 | 143 | 143 | 1,000 |
2013/09/12 | 145 | 146 | 145 | 146 | 2,200 |
2013/09/11 | 144 | 144 | 144 | 144 | 5,000 |
2013/09/10 | 145 | 145 | 144 | 144 | 9,200 |
2013/09/09 | 144 | 144 | 144 | 144 | 300 |
2013/09/06 | 145 | 145 | 145 | 145 | 500 |
2013/09/05 | 146 | 146 | 145 | 145 | 6,200 |
2013/09/04 | 148 | 148 | 145 | 145 | 7,500 |
2013/09/03 | 146 | 146 | 146 | 146 | 100 |
2013/08/30 | 145 | 147 | 145 | 147 | 1,600 |
2013/08/28 | 146 | 147 | 146 | 147 | 2,500 |
2013/08/27 | 148 | 148 | 144 | 144 | 3,500 |
2013/08/23 | 148 | 148 | 148 | 148 | 100 |
2013/08/22 | 148 | 148 | 148 | 148 | 100 |
2013/08/21 | 145 | 145 | 144 | 144 | 2,600 |
2013/08/20 | 149 | 149 | 145 | 145 | 2,200 |
2013/08/19 | 148 | 148 | 148 | 148 | 1,000 |
2013/08/16 | 145 | 145 | 144 | 144 | 3,500 |
2013/08/15 | 145 | 145 | 142 | 143 | 2,900 |
2013/08/14 | 148 | 150 | 148 | 150 | 1,500 |
2013/08/13 | 143 | 148 | 143 | 148 | 1,000 |
2013/08/12 | 144 | 148 | 144 | 148 | 1,400 |
2013/08/09 | 145 | 149 | 145 | 149 | 6,100 |
2013/08/08 | 150 | 150 | 145 | 145 | 4,000 |
2013/08/07 | 146 | 154 | 146 | 154 | 2,000 |
2013/08/06 | 149 | 149 | 146 | 148 | 5,300 |
2013/08/05 | 155 | 155 | 155 | 155 | 1,000 |
2013/07/31 | 147 | 147 | 147 | 147 | 100 |
2013/07/30 | 148 | 148 | 148 | 148 | 2,000 |
2013/07/29 | 146 | 148 | 146 | 146 | 6,600 |
2013/07/26 | 150 | 150 | 148 | 148 | 3,500 |
2013/07/24 | 150 | 150 | 150 | 150 | 8,100 |
2013/07/23 | 151 | 151 | 150 | 150 | 7,300 |
2013/07/19 | 155 | 155 | 150 | 150 | 1,400 |
2013/07/18 | 155 | 155 | 150 | 150 | 2,800 |
2013/07/17 | 153 | 156 | 153 | 156 | 8,700 |
2013/07/16 | 153 | 155 | 153 | 155 | 2,800 |
2013/07/12 | 150 | 150 | 150 | 150 | 2,900 |
2013/07/10 | 157 | 157 | 157 | 157 | 1,000 |
2013/07/04 | 155 | 155 | 155 | 155 | 5,000 |
2013/07/03 | 150 | 150 | 150 | 150 | 1,600 |
2013/07/02 | 147 | 147 | 147 | 147 | 3,400 |
2013/07/01 | 150 | 150 | 148 | 148 | 1,100 |
2013/06/28 | 150 | 152 | 148 | 148 | 2,900 |
2013/06/27 | 152 | 152 | 152 | 152 | 200 |
2013/06/26 | 152 | 152 | 152 | 152 | 2,000 |
2013/06/25 | 153 | 153 | 152 | 152 | 3,100 |
2013/06/24 | 157 | 157 | 152 | 152 | 1,800 |
2013/06/21 | 152 | 152 | 152 | 152 | 1,000 |
2013/06/20 | 154 | 154 | 152 | 152 | 2,200 |
2013/06/18 | 151 | 151 | 151 | 151 | 3,000 |
2013/06/17 | 156 | 156 | 149 | 149 | 3,200 |
2013/06/14 | 150 | 151 | 146 | 151 | 6,400 |
2013/06/13 | 154 | 154 | 149 | 149 | 12,300 |
2013/06/12 | 156 | 156 | 155 | 155 | 1,100 |
2013/06/07 | 160 | 160 | 154 | 158 | 15,700 |
2013/06/05 | 165 | 165 | 162 | 162 | 1,900 |
2013/06/04 | 160 | 161 | 160 | 161 | 2,100 |
2013/06/03 | 158 | 165 | 158 | 161 | 12,200 |
2013/05/30 | 158 | 163 | 158 | 163 | 7,300 |
2013/05/28 | 159 | 159 | 159 | 159 | 2,000 |
2013/05/27 | 164 | 164 | 163 | 163 | 300 |
2013/05/24 | 164 | 164 | 164 | 164 | 1,700 |
2013/05/23 | 164 | 164 | 164 | 164 | 2,000 |
2013/05/22 | 163 | 163 | 155 | 160 | 4,000 |
2013/05/21 | 163 | 163 | 162 | 162 | 400 |
2013/05/17 | 163 | 163 | 162 | 162 | 1,500 |
2013/05/16 | 164 | 164 | 162 | 162 | 900 |
2013/05/15 | 165 | 165 | 162 | 165 | 10,400 |
2013/05/14 | 162 | 164 | 162 | 164 | 12,500 |
2013/05/13 | 164 | 164 | 162 | 162 | 8,000 |
2013/05/10 | 163 | 165 | 160 | 165 | 35,600 |
2013/05/09 | 164 | 164 | 164 | 164 | 700 |
2013/05/08 | 163 | 163 | 160 | 162 | 5,700 |
2013/05/07 | 162 | 162 | 160 | 160 | 4,700 |
2013/05/02 | 162 | 162 | 162 | 162 | 1,500 |
2013/05/01 | 162 | 163 | 162 | 163 | 5,400 |
2013/04/30 | 162 | 162 | 160 | 160 | 3,000 |
2013/04/26 | 160 | 160 | 160 | 160 | 1,000 |
2013/04/25 | 160 | 160 | 157 | 157 | 4,200 |
2013/04/24 | 156 | 162 | 156 | 162 | 1,200 |
2013/04/22 | 162 | 162 | 162 | 162 | 300 |
2013/04/17 | 152 | 153 | 152 | 153 | 10,000 |
2013/04/16 | 157 | 157 | 152 | 152 | 5,500 |
2013/04/10 | 158 | 161 | 158 | 161 | 2,200 |
2013/04/09 | 158 | 161 | 158 | 161 | 2,600 |
2013/04/08 | 159 | 160 | 158 | 160 | 11,000 |
2013/04/05 | 151 | 154 | 151 | 154 | 1,800 |
2013/04/04 | 149 | 152 | 149 | 152 | 4,900 |
2013/04/03 | 151 | 151 | 150 | 150 | 7,500 |
2013/04/02 | 147 | 152 | 147 | 150 | 39,900 |
2013/04/01 | 157 | 157 | 157 | 157 | 1,400 |
2013/03/29 | 160 | 160 | 160 | 160 | 2,300 |
2013/03/28 | 162 | 163 | 161 | 161 | 3,100 |
2013/03/27 | 163 | 163 | 162 | 162 | 1,200 |
2013/03/26 | 162 | 162 | 155 | 155 | 2,300 |
2013/03/25 | 163 | 163 | 163 | 163 | 600 |
2013/03/22 | 160 | 160 | 160 | 160 | 200 |
2013/03/21 | 160 | 163 | 160 | 163 | 2,700 |
2013/03/19 | 160 | 160 | 160 | 160 | 100 |
2013/03/18 | 160 | 160 | 160 | 160 | 3,000 |
2013/03/15 | 160 | 160 | 159 | 160 | 22,700 |
2013/03/14 | 159 | 160 | 159 | 160 | 500 |
2013/03/13 | 154 | 157 | 154 | 156 | 1,700 |
2013/03/12 | 157 | 157 | 154 | 154 | 1,000 |
2013/03/11 | 155 | 155 | 155 | 155 | 2,600 |
2013/03/08 | 152 | 156 | 152 | 152 | 4,600 |
2013/03/07 | 151 | 152 | 151 | 151 | 24,800 |
2013/03/06 | 155 | 155 | 154 | 154 | 800 |
2013/03/05 | 154 | 154 | 154 | 154 | 10,000 |
2013/03/04 | 157 | 157 | 153 | 154 | 26,800 |
2013/03/01 | 157 | 157 | 157 | 157 | 300 |
2013/02/28 | 154 | 154 | 154 | 154 | 5,100 |
2013/02/27 | 152 | 152 | 152 | 152 | 700 |
2013/02/26 | 153 | 153 | 151 | 151 | 11,200 |
2013/02/25 | 160 | 160 | 157 | 157 | 3,900 |
2013/02/22 | 157 | 159 | 156 | 156 | 7,600 |
2013/02/21 | 158 | 162 | 158 | 160 | 35,400 |
2013/02/20 | 159 | 159 | 159 | 159 | 1,500 |
2013/02/18 | 165 | 166 | 165 | 166 | 1,100 |
2013/02/15 | 162 | 162 | 158 | 158 | 56,400 |
2013/02/14 | 162 | 163 | 162 | 163 | 2,900 |
2013/02/13 | 163 | 163 | 162 | 162 | 9,100 |
2013/02/12 | 166 | 167 | 165 | 166 | 3,100 |
2013/02/08 | 168 | 168 | 167 | 167 | 2,500 |
2013/02/07 | 169 | 169 | 168 | 169 | 12,600 |
2013/02/06 | 168 | 168 | 168 | 168 | 10,000 |
2013/02/05 | 168 | 168 | 167 | 167 | 3,000 |
2013/02/04 | 169 | 171 | 165 | 171 | 23,000 |
2013/02/01 | 166 | 171 | 166 | 171 | 11,700 |
2013/01/31 | 168 | 169 | 168 | 168 | 5,200 |
2013/01/30 | 163 | 163 | 163 | 163 | 1,400 |
2013/01/28 | 166 | 166 | 164 | 165 | 4,300 |
2013/01/25 | 165 | 165 | 165 | 165 | 100 |
2013/01/24 | 163 | 166 | 162 | 166 | 11,200 |
2013/01/23 | 168 | 169 | 163 | 163 | 14,700 |
2013/01/22 | 168 | 169 | 167 | 169 | 33,000 |
2013/01/21 | 167 | 168 | 166 | 166 | 18,200 |
2013/01/18 | 165 | 166 | 162 | 162 | 3,600 |
2013/01/17 | 165 | 165 | 165 | 165 | 1,500 |
2013/01/16 | 165 | 165 | 165 | 165 | 2,400 |
2013/01/15 | 161 | 164 | 159 | 162 | 3,900 |
2013/01/11 | 158 | 158 | 156 | 158 | 500 |
2013/01/10 | 157 | 158 | 157 | 158 | 500 |
2013/01/08 | 156 | 156 | 155 | 155 | 6,700 |
2013/01/07 | 158 | 158 | 156 | 157 | 4,100 |
2013/01/04 | 160 | 160 | 157 | 157 | 6,000 |