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 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
2017/12/29 67 68 67 68 19,500
2017/12/28 67 68 67 68 30,100
2017/12/27 68 68 66 66 69,900
2017/12/26 67 68 67 67 102,400
2017/12/25 67 68 66 68 105,900
2017/12/22 67 68 67 68 42,300
2017/12/21 67 68 67 68 178,500
2017/12/20 67 67 66 67 11,100
2017/12/19 67 67 66 66 5,800
2017/12/18 67 67 67 67 28,200
2017/12/15 66 67 66 66 72,400
2017/12/14 67 67 66 67 82,900
2017/12/13 67 68 66 68 106,100
2017/12/12 68 68 66 67 262,700
2017/12/11 68 68 67 68 29,000
2017/12/08 67 68 67 68 78,400
2017/12/07 68 68 67 68 234,400
2017/12/06 69 69 68 69 59,400
2017/12/05 70 70 70 70 15,400
2017/12/04 70 70 69 70 41,400
2017/12/01 69 70 68 69 27,900
2017/11/30 69 70 69 69 38,200
2017/11/29 69 69 68 69 136,100
2017/11/28 70 70 68 69 167,300
2017/11/27 71 71 69 69 180,100
2017/11/24 71 72 70 70 60,500
2017/11/22 71 71 70 71 6,200
2017/11/21 70 70 69 69 21,100
2017/11/20 71 71 69 69 92,500
2017/11/17 71 71 70 70 154,900
2017/11/16 71 71 71 71 35,800
2017/11/15 72 72 71 71 40,000
2017/11/14 72 72 71 72 12,800
2017/11/13 71 72 71 72 42,100
2017/11/10 72 72 72 72 3,500
2017/11/09 72 72 71 71 13,600
2017/11/08 72 72 71 71 22,700
2017/11/07 72 72 72 72 2,000
2017/11/06 71 74 71 73 58,700
2017/11/02 71 71 70 71 40,300
2017/11/01 71 71 70 71 238,300
2017/10/31 72 72 71 71 234,300
2017/10/30 73 73 71 72 21,800
2017/10/27 73 73 73 73 9,100
2017/10/26 74 74 73 74 141,300
2017/10/25 73 74 73 74 238,900
2017/10/24 72 73 72 73 10,200
2017/10/23 72 72 71 72 39,200
2017/10/20 71 72 71 72 31,900
2017/10/19 72 72 72 72 2,200
2017/10/18 72 72 71 71 15,800
2017/10/17 72 72 72 72 4,200
2017/10/16 72 72 72 72 12,300
2017/10/13 72 72 71 71 53,500
2017/10/12 71 72 71 72 16,700
2017/10/11 72 72 71 72 216,600
2017/10/10 73 73 72 72 15,500
2017/10/06 74 74 73 73 2,800
2017/10/05 74 74 73 73 11,800
2017/10/04 74 74 73 74 13,000
2017/10/03 74 74 73 74 21,900
2017/10/02 75 75 73 74 36,700
2017/09/29 75 75 75 75 14,800
2017/09/28 75 76 75 76 130,300
2017/09/27 74 75 74 74 68,500
2017/09/26 75 75 74 75 16,300
2017/09/25 75 75 74 74 27,300
2017/09/22 74 75 73 73 42,400
2017/09/21 73 75 73 74 56,400
2017/09/20 72 73 71 73 366,600
2017/09/19 72 72 71 72 65,300
2017/09/15 72 72 71 71 9,900
2017/09/14 71 72 71 71 19,300
2017/09/13 71 72 71 71 76,700
2017/09/12 70 70 69 70 29,000
2017/09/11 71 71 69 70 21,100
2017/09/08 70 70 69 69 97,900
2017/09/07 71 72 71 72 40,900
2017/09/06 71 71 70 70 27,900
2017/09/05 72 72 70 71 77,200
2017/09/04 71 71 70 71 56,800
2017/09/01 70 71 70 71 24,200
2017/08/31 69 70 69 70 28,600
2017/08/30 70 70 69 69 76,400
2017/08/29 69 70 68 68 270,600
2017/08/28 71 71 70 70 155,800
2017/08/25 71 71 70 71 35,500
2017/08/24 70 70 70 70 161,600
2017/08/23 70 71 70 70 375,000
2017/08/22 71 71 70 71 107,900
2017/08/21 72 72 71 72 37,500
2017/08/18 72 72 70 72 644,200
2017/08/17 73 73 72 73 421,300
2017/08/16 75 75 75 75 96,600
2017/08/15 76 76 75 76 50,500
2017/08/14 76 76 74 75 521,700
2017/08/10 78 79 77 79 43,000
2017/08/09 79 79 77 78 82,200
2017/08/08 79 80 79 80 17,300
2017/08/07 78 79 78 79 23,200
2017/08/04 79 79 78 79 131,700
2017/08/03 77 79 77 79 590,700
2017/08/02 80 80 80 80 120,500
2017/08/01 82 82 81 82 98,100
2017/07/31 83 83 81 82 172,800
2017/07/28 83 83 83 83 7,200
2017/07/27 83 84 82 82 7,500
2017/07/26 83 83 82 83 53,900
2017/07/25 86 86 84 85 11,600
2017/07/24 87 87 85 85 48,000
2017/07/21 89 89 87 88 4,200
2017/07/20 87 87 86 87 26,700
2017/07/19 88 88 86 87 42,000
2017/07/18 89 90 88 89 56,200
2017/07/14 90 90 89 90 23,800
2017/07/13 95 95 90 91 125,200
2017/07/12 97 98 95 96 16,400
2017/07/11 96 98 96 98 122,100
2017/07/10 93 95 93 95 54,300
2017/07/07 93 95 93 95 67,100
2017/07/06 95 97 93 95 496,000
2017/07/05 94 96 94 95 117,800
2017/07/04 94 96 93 95 401,300
2017/07/03 90 95 90 93 190,600
2017/06/30 83 88 83 88 256,400
2017/06/29 82 82 81 82 54,100
2017/06/28 81 81 81 81 13,300
2017/06/27 81 81 80 80 7,000
2017/06/26 82 82 81 81 17,000
2017/06/23 81 81 81 81 700
2017/06/22 82 82 81 81 5,700
2017/06/21 83 83 83 83 34,100
2017/06/20 83 83 83 83 168,800
2017/06/19 81 82 81 81 36,900
2017/06/16 80 81 79 80 610,200
2017/06/14 78 78 78 78 500
2017/06/13 77 78 77 78 11,400
2017/06/12 78 78 77 78 2,200
2017/06/09 79 79 78 78 39,900
2017/06/08 78 78 78 78 100,900
2017/06/07 76 78 76 77 2,800
2017/06/06 77 77 77 77 2,700
2017/06/05 78 78 76 77 16,900
2017/06/02 77 78 76 78 33,500
2017/06/01 77 78 77 78 17,300
2017/05/29 78 78 77 77 24,500
2017/05/26 78 78 78 78 11,500
2017/05/25 77 78 77 78 3,400
2017/05/24 78 78 77 77 39,900
2017/05/23 77 78 77 77 10,600
2017/05/22 77 78 77 78 18,200
2017/05/19 76 77 76 77 5,900
2017/05/18 77 77 76 76 34,000
2017/05/17 76 77 76 77 23,200
2017/05/16 78 78 76 76 127,800
2017/05/15 79 79 79 79 5,000
2017/05/12 79 79 78 78 1,100
2017/05/11 79 79 79 79 24,000
2017/05/10 79 79 79 79 7,200
2017/05/09 79 79 79 79 21,800
2017/05/08 80 80 79 79 30,800
2017/05/02 81 82 80 82 170,300
2017/05/01 78 79 78 78 12,400
2017/04/28 77 77 77 77 4,600
2017/04/27 76 76 76 76 35,300
2017/04/26 76 77 76 76 50,400
2017/04/25 75 75 74 75 110,500
2017/04/24 75 76 75 76 36,500
2017/04/21 76 76 75 75 132,000
2017/04/20 77 77 76 76 139,400
2017/04/19 77 77 76 77 15,900
2017/04/18 77 77 77 77 13,900
2017/04/17 78 78 77 78 85,200
2017/04/14 79 79 78 79 3,800
2017/04/13 78 79 77 79 6,700
2017/04/12 79 79 78 79 8,500
2017/04/11 79 79 79 79 4,700
2017/04/10 79 79 79 79 14,500
2017/04/07 78 78 77 77 22,500
2017/04/06 79 79 79 79 14,000
2017/04/05 79 79 78 78 7,300
2017/04/04 79 79 78 79 208,100
2017/04/03 79 79 78 79 10,300
2017/03/31 79 79 79 79 8,800
2017/03/30 79 79 79 79 4,800
2017/03/29 78 79 78 79 15,300
2017/03/28 78 78 77 78 24,800
2017/03/27 78 78 77 78 7,200
2017/03/24 78 78 77 78 16,100
2017/03/23 78 78 77 78 88,000
2017/03/22 79 79 78 78 370,300
2017/03/21 81 81 79 81 220,200
2017/03/17 82 82 81 82 25,000
2017/03/16 82 82 82 82 7,400
2017/03/15 82 82 81 82 29,000
2017/03/14 83 83 82 82 47,000
2017/03/13 84 84 83 83 3,600
2017/03/10 86 86 84 84 9,400
2017/03/09 85 85 84 85 17,200
2017/03/08 86 86 85 85 9,600
2017/03/07 86 86 85 85 53,400
2017/03/06 84 86 84 86 14,400
2017/03/03 85 85 84 85 37,900
2017/03/02 84 85 84 85 23,800
2017/03/01 83 83 82 83 8,200
2017/02/28 83 83 82 82 85,300
2017/02/27 83 83 82 82 17,300
2017/02/24 84 85 84 84 4,500
2017/02/23 84 86 84 85 13,400
2017/02/22 85 85 84 85 9,200
2017/02/21 85 85 84 84 3,100
2017/02/20 85 85 83 83 19,700
2017/02/17 86 86 86 86 500
2017/02/16 86 87 86 87 13,300
2017/02/15 86 86 85 86 4,800
2017/02/14 86 86 86 86 11,600
2017/02/13 85 87 85 86 133,900
2017/02/10 83 84 83 84 457,100
2017/02/09 81 82 81 82 4,400
2017/02/08 81 82 81 82 24,800
2017/02/07 81 81 80 81 44,400
2017/02/06 82 82 81 82 36,900
2017/02/03 82 83 82 82 2,700
2017/02/02 82 82 82 82 1,500
2017/02/01 81 82 81 81 12,800
2017/01/31 82 82 80 81 151,200
2017/01/30 82 82 81 82 84,200
2017/01/27 83 83 83 83 200
2017/01/26 84 84 82 83 45,600
2017/01/25 83 83 83 83 121,500
2017/01/24 84 84 83 83 22,900
2017/01/23 84 84 83 83 91,900
2017/01/20 83 83 83 83 191,400
2017/01/19 84 84 83 84 5,500
2017/01/18 84 84 83 83 8,300
2017/01/17 83 83 83 83 134,300
2017/01/16 84 84 83 84 16,800
2017/01/13 82 83 82 83 7,100
2017/01/12 83 83 81 82 57,000
2017/01/11 85 85 84 85 24,300
2017/01/10 83 84 83 83 21,000
2017/01/06 84 84 82 84 25,800
2017/01/05 83 83 82 82 22,200
2017/01/04 81 81 81 81 12,200

このページの先頭へ