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
2018/12/28 67 68 67 68 22,300
2018/12/27 68 69 67 69 15,700
2018/12/26 67 68 67 68 31,200
2018/12/25 68 69 67 68 77,200
2018/12/21 69 70 69 69 37,100
2018/12/20 71 71 70 70 18,600
2018/12/19 71 72 71 72 4,100
2018/12/18 72 72 72 72 7,900
2018/12/17 71 72 71 72 7,700
2018/12/14 72 73 72 72 65,300
2018/12/13 71 72 71 71 29,800
2018/12/12 70 71 70 71 22,300
2018/12/11 70 71 70 70 28,900
2018/12/10 72 72 71 71 72,700
2018/12/07 71 71 70 70 5,700
2018/12/06 70 70 70 70 600
2018/12/05 72 72 71 71 10,300
2018/12/04 72 72 71 72 1,300
2018/12/03 70 72 70 71 82,100
2018/11/30 70 70 69 70 7,800
2018/11/29 69 70 69 70 7,100
2018/11/28 70 70 69 70 9,300
2018/11/27 69 70 69 70 7,400
2018/11/26 69 70 69 69 15,500
2018/11/21 69 70 69 70 4,000
2018/11/20 70 70 69 69 6,400
2018/11/19 71 71 71 71 500
2018/11/16 71 71 71 71 600
2018/11/14 72 72 71 71 10,200
2018/11/13 71 72 71 72 17,300
2018/11/12 71 71 70 70 24,400
2018/11/09 71 71 71 71 400
2018/11/08 72 72 70 71 11,200
2018/11/07 70 72 70 71 39,700
2018/11/06 71 71 69 70 29,400
2018/11/05 71 71 70 71 13,500
2018/11/02 69 70 69 70 7,900
2018/11/01 69 70 69 70 2,200
2018/10/31 70 70 70 70 3,100
2018/10/30 71 71 69 70 23,500
2018/10/29 69 70 69 70 10,600
2018/10/26 69 70 69 69 10,400
2018/10/25 70 70 69 69 73,900
2018/10/24 71 71 70 71 6,800
2018/10/23 71 71 71 71 7,500
2018/10/22 70 71 70 71 54,000
2018/10/19 71 71 71 71 30,400
2018/10/18 72 72 71 71 1,000
2018/10/17 72 72 72 72 1,900
2018/10/16 72 72 72 72 3,900
2018/10/15 72 72 71 71 4,400
2018/10/12 71 72 71 72 1,600
2018/10/11 72 72 70 71 107,200
2018/10/10 73 74 73 73 11,400
2018/10/09 71 73 71 72 12,500
2018/10/05 73 73 73 73 2,500
2018/10/04 73 73 73 73 2,300
2018/10/03 73 73 73 73 3,100
2018/10/02 73 73 73 73 800
2018/10/01 72 73 72 73 1,300
2018/09/28 72 73 72 72 40,100
2018/09/27 72 73 72 73 15,400
2018/09/26 73 73 73 73 500
2018/09/25 73 73 72 72 22,300
2018/09/21 72 73 72 72 4,300
2018/09/20 72 74 72 72 33,600
2018/09/19 71 72 71 72 1,600
2018/09/18 71 71 71 71 1,500
2018/09/14 71 71 70 70 17,800
2018/09/13 71 71 71 71 9,100
2018/09/12 73 73 71 71 18,300
2018/09/11 72 73 72 72 17,900
2018/09/10 71 71 71 71 25,400
2018/09/07 73 73 70 71 99,300
2018/09/06 74 74 73 73 19,200
2018/09/05 74 75 73 75 6,300
2018/09/04 75 75 75 75 100
2018/09/03 75 75 75 75 1,700
2018/08/31 74 75 74 74 5,800
2018/08/30 74 75 74 75 11,500
2018/08/29 73 73 72 72 6,000
2018/08/28 74 74 72 72 38,300
2018/08/27 74 75 74 74 3,500
2018/08/24 74 75 73 75 3,400
2018/08/23 74 74 74 74 11,500
2018/08/22 75 75 75 75 12,600
2018/08/21 76 76 75 75 30,100
2018/08/20 79 79 76 77 19,200
2018/08/17 75 75 75 75 100
2018/08/16 75 76 74 76 34,700
2018/08/15 75 77 75 76 12,000
2018/08/14 75 76 74 75 16,400
2018/08/13 75 77 74 75 97,000
2018/08/10 79 80 78 79 7,700
2018/08/09 80 80 79 80 15,900
2018/08/08 79 81 79 80 40,100
2018/08/07 79 83 79 82 213,800
2018/08/06 79 79 77 78 61,000
2018/08/03 80 80 79 79 573,100
2018/08/02 79 80 79 79 157,600
2018/08/01 77 79 77 79 181,900
2018/07/31 76 77 76 77 30,800
2018/07/30 76 77 75 76 38,500
2018/07/27 75 77 75 77 61,500
2018/07/26 76 77 76 77 133,600
2018/07/25 73 73 73 73 14,400
2018/07/24 72 73 71 73 263,800
2018/07/23 72 73 71 73 73,500
2018/07/20 72 73 71 71 491,600
2018/07/19 72 72 71 71 4,800
2018/07/18 71 72 71 72 41,800
2018/07/17 69 71 69 71 15,300
2018/07/13 69 70 69 70 67,700
2018/07/12 69 69 68 69 21,500
2018/07/11 70 70 69 70 111,900
2018/07/10 71 72 70 71 29,700
2018/07/09 72 72 72 72 38,500
2018/07/06 71 72 71 71 19,000
2018/07/05 70 71 70 70 6,100
2018/07/04 70 71 69 71 14,000
2018/07/03 69 70 69 69 81,300
2018/07/02 71 71 71 71 24,000
2018/06/29 69 69 69 69 3,300
2018/06/28 70 70 69 69 38,300
2018/06/27 70 70 70 70 2,100
2018/06/26 70 70 69 70 45,100
2018/06/25 72 72 71 71 26,600
2018/06/22 72 72 71 71 4,600
2018/06/21 71 72 71 71 3,400
2018/06/20 70 72 70 70 72,000
2018/06/19 72 72 70 70 91,700
2018/06/18 74 74 72 72 55,500
2018/06/15 74 75 73 75 211,200
2018/06/14 76 76 74 75 100,400
2018/06/13 77 78 76 76 279,000
2018/06/12 74 75 74 75 2,700
2018/06/11 75 76 75 76 20,000
2018/06/08 76 77 76 76 69,900
2018/06/07 75 76 75 75 53,000
2018/06/06 74 75 73 74 14,000
2018/06/05 75 75 73 74 449,700
2018/06/04 78 78 75 76 143,100
2018/06/01 75 76 75 76 26,100
2018/05/31 75 76 75 75 119,200
2018/05/30 78 78 75 76 52,100
2018/05/29 78 79 78 79 94,400
2018/05/28 78 79 77 78 275,600
2018/05/25 75 76 75 75 273,500
2018/05/24 76 76 75 75 50,900
2018/05/23 75 76 75 76 118,600
2018/05/22 75 75 74 75 26,700
2018/05/21 74 76 74 76 117,200
2018/05/18 72 74 72 73 11,300
2018/05/17 72 72 71 71 19,200
2018/05/16 71 71 71 71 100
2018/05/15 71 72 71 72 18,100
2018/05/14 72 72 71 71 36,700
2018/05/11 73 73 71 72 62,500
2018/05/10 73 73 73 73 134,200
2018/05/09 73 73 72 72 105,200
2018/05/08 73 74 72 73 351,900
2018/05/07 76 76 74 75 109,700
2018/05/02 75 76 75 76 643,800
2018/05/01 73 73 72 73 217,700
2018/04/27 71 71 71 71 1,500
2018/04/26 70 72 70 71 197,300
2018/04/25 69 69 69 69 25,300
2018/04/24 69 69 68 69 500
2018/04/23 69 69 68 69 3,900
2018/04/20 70 70 69 69 1,400
2018/04/19 69 69 68 69 34,000
2018/04/18 68 68 67 68 22,000
2018/04/17 68 68 68 68 17,900
2018/04/16 70 70 68 68 31,900
2018/04/13 70 70 68 69 68,200
2018/04/12 71 71 69 69 226,800
2018/04/11 70 71 70 71 110,900
2018/04/10 69 71 69 70 337,500
2018/04/09 68 70 68 69 281,800
2018/04/06 68 68 67 67 10,700
2018/04/05 67 68 66 68 11,700
2018/04/04 67 67 67 67 14,900
2018/04/03 66 66 65 66 108,300
2018/04/02 67 67 66 67 7,900
2018/03/30 65 67 65 67 42,100
2018/03/29 66 66 65 66 176,500
2018/03/28 66 66 65 66 131,000
2018/03/27 66 67 66 67 89,400
2018/03/26 67 67 66 67 19,200
2018/03/23 65 67 65 66 55,500
2018/03/22 67 67 66 66 252,400
2018/03/20 67 67 66 67 158,300
2018/03/19 69 69 67 68 359,200
2018/03/16 70 70 69 69 70,600
2018/03/15 71 71 70 70 202,400
2018/03/14 71 71 70 70 13,700
2018/03/13 71 71 71 71 6,900
2018/03/12 72 72 71 71 35,300
2018/03/09 74 74 72 73 85,400
2018/03/08 73 73 72 72 400
2018/03/07 73 73 72 72 4,100
2018/03/06 73 73 73 73 39,000
2018/03/05 72 73 71 72 178,100
2018/03/02 73 74 73 73 524,100
2018/03/01 71 72 71 72 426,000
2018/02/28 69 70 69 70 76,800
2018/02/27 69 69 68 68 158,900
2018/02/26 68 69 68 68 5,100
2018/02/23 68 69 67 69 23,100
2018/02/22 69 69 68 69 17,500
2018/02/21 69 69 68 69 83,100
2018/02/20 69 70 69 70 9,800
2018/02/19 69 70 68 70 16,200
2018/02/16 70 70 69 70 50,100
2018/02/15 68 70 68 70 33,900
2018/02/14 69 70 69 70 113,200
2018/02/13 70 71 69 70 166,200
2018/02/09 70 70 69 70 29,700
2018/02/08 70 71 70 71 161,600
2018/02/07 68 69 68 69 4,800
2018/02/06 69 69 67 68 221,600
2018/02/05 70 70 68 68 24,500
2018/02/02 69 70 68 70 113,600
2018/02/01 70 70 69 69 18,800
2018/01/31 70 70 70 70 31,000
2018/01/30 70 70 69 70 179,900
2018/01/29 69 69 69 69 39,800
2018/01/26 68 69 68 69 37,400
2018/01/25 68 68 67 67 60,600
2018/01/24 67 68 66 68 33,300
2018/01/23 68 68 67 68 33,300
2018/01/22 67 68 66 68 39,300
2018/01/19 67 67 66 67 26,500
2018/01/18 66 67 66 67 18,400
2018/01/17 66 66 65 66 80,600
2018/01/16 66 67 66 67 134,200
2018/01/15 67 67 66 66 372,500
2018/01/12 68 68 67 68 137,500
2018/01/11 68 68 67 67 53,200
2018/01/10 68 68 67 68 52,200
2018/01/09 68 68 67 68 112,100
2018/01/05 68 68 68 68 22,600
2018/01/04 68 68 68 68 31,500

このページの先頭へ