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
2022/12/30 102 102 101 102 292,200
2022/12/29 104 104 103 104 272,800
2022/12/28 100 103 100 102 826,300
2022/12/27 100 101 100 101 646,600
2022/12/26 100 101 99 100 408,500
2022/12/23 98 100 98 100 388,800
2022/12/22 99 100 99 99 322,800
2022/12/21 98 99 97 99 532,100
2022/12/20 100 102 98 98 884,700
2022/12/19 102 102 101 101 349,600
2022/12/16 102 104 102 104 349,400
2022/12/15 100 101 100 100 216,300
2022/12/14 102 103 99 99 900,200
2022/12/13 101 104 101 103 547,600
2022/12/12 100 101 99 101 489,100
2022/12/09 101 102 100 100 826,500
2022/12/08 100 101 100 100 479,500
2022/12/07 99 100 98 98 776,100
2022/12/06 100 100 99 100 925,700
2022/12/05 102 102 101 101 733,400
2022/12/02 105 106 103 103 1,099,100
2022/12/01 108 108 105 105 1,193,100
2022/11/30 107 108 107 107 476,600
2022/11/29 107 108 106 107 379,200
2022/11/28 110 110 107 108 1,111,800
2022/11/25 111 112 111 111 245,200
2022/11/24 113 114 112 112 585,500
2022/11/22 115 115 113 114 742,200
2022/11/21 114 114 113 114 184,200
2022/11/18 114 114 113 114 293,600
2022/11/17 114 115 114 114 236,400
2022/11/16 117 117 115 115 669,700
2022/11/15 114 116 114 115 827,400
2022/11/14 116 116 113 113 1,219,200
2022/11/11 115 117 114 117 764,900
2022/11/10 118 120 117 119 1,106,200
2022/11/09 123 123 121 121 850,900
2022/11/08 126 126 124 124 260,500
2022/11/07 126 126 124 124 859,900
2022/11/04 126 126 125 126 712,600
2022/11/02 133 134 132 133 780,200
2022/11/01 131 132 130 131 707,200
2022/10/31 132 133 129 130 1,731,000
2022/10/28 124 124 122 122 304,100
2022/10/27 123 124 123 123 282,300
2022/10/26 124 125 123 124 1,540,200
2022/10/25 125 126 125 125 516,400
2022/10/24 127 128 127 127 343,200
2022/10/21 128 129 127 127 282,200
2022/10/20 127 127 126 126 309,000
2022/10/19 127 129 127 129 310,700
2022/10/18 129 130 127 127 933,500
2022/10/17 129 130 129 129 632,500
2022/10/14 133 133 132 132 472,600
2022/10/13 130 132 130 132 335,200
2022/10/12 133 133 131 132 1,463,800
2022/10/11 136 137 135 136 1,714,400
2022/10/07 129 129 128 129 787,000
2022/10/06 131 132 130 131 369,000
2022/10/05 132 132 130 131 695,600
2022/10/04 133 133 132 132 795,400
2022/10/03 135 136 134 135 801,100
2022/09/30 131 131 130 130 564,200
2022/09/29 129 132 129 132 1,173,400
2022/09/28 127 127 126 126 546,000
2022/09/27 124 127 124 127 679,500
2022/09/26 127 128 125 125 1,631,700
2022/09/22 130 132 129 132 1,551,500
2022/09/21 127 129 127 129 1,560,300
2022/09/20 120 120 119 119 823,800
2022/09/16 122 123 122 122 1,406,300
2022/09/15 126 127 125 126 787,600
2022/09/14 124 126 124 125 1,083,400
2022/09/13 123 124 123 124 518,000
2022/09/12 124 124 122 124 786,400
2022/09/09 122 122 119 119 1,047,100
2022/09/08 121 123 121 123 1,345,000
2022/09/07 118 118 116 118 936,200
2022/09/06 115 117 115 116 688,400
2022/09/05 115 115 114 114 481,700
2022/09/02 113 113 112 113 843,600
2022/09/01 116 117 116 116 1,471,100
2022/08/31 115 115 113 115 868,000
2022/08/30 118 119 116 117 1,449,000
2022/08/29 112 114 112 113 1,167,700
2022/08/26 109 109 107 109 675,000
2022/08/25 113 113 111 112 607,700
2022/08/24 110 112 110 112 908,600
2022/08/23 109 110 108 109 767,200
2022/08/22 105 108 105 107 665,600
2022/08/19 103 104 103 103 1,280,400
2022/08/18 107 107 105 105 1,364,200
2022/08/17 110 110 108 110 679,400
2022/08/16 109 111 109 110 736,200
2022/08/15 112 112 108 108 807,400
2022/08/12 111 111 109 110 901,200
2022/08/10 109 109 108 109 839,600
2022/08/09 109 110 108 110 324,300
2022/08/08 107 108 107 108 490,000
2022/08/05 107 109 107 107 566,400
2022/08/04 105 106 105 106 367,300
2022/08/03 105 107 105 107 255,500
2022/08/02 108 108 105 106 1,327,600
2022/08/01 115 115 109 109 828,500
2022/07/29 113 113 112 112 627,100
2022/07/28 109 112 109 111 641,500
2022/07/27 112 113 111 112 426,700
2022/07/26 108 110 108 109 733,600
2022/07/25 109 110 108 109 1,263,200
2022/07/22 113 114 110 111 1,138,900
2022/07/21 116 118 116 116 413,000
2022/07/20 114 115 113 114 366,500
2022/07/19 114 116 114 114 716,600
2022/07/15 114 114 113 114 579,200
2022/07/14 114 117 114 117 580,200
2022/07/13 115 116 113 116 816,400
2022/07/12 123 123 119 121 1,017,700
2022/07/11 129 131 128 128 1,039,700
2022/07/08 117 119 117 119 689,700
2022/07/07 111 116 111 116 809,700
2022/07/06 112 113 111 111 1,024,400
2022/07/05 113 118 113 118 830,400
2022/07/04 114 116 112 115 1,276,200
2022/07/01 124 125 121 121 1,547,400
2022/06/30 131 131 129 130 487,500
2022/06/29 131 132 131 132 647,600
2022/06/28 128 130 128 130 475,900
2022/06/27 129 131 128 129 619,500
2022/06/24 130 131 129 131 1,912,200
2022/06/23 137 138 133 135 1,155,400
2022/06/22 139 139 137 137 1,275,700
2022/06/21 143 144 141 141 461,400
2022/06/20 144 145 140 141 1,669,600
2022/06/17 148 149 147 149 777,500
2022/06/16 146 148 146 147 350,500
2022/06/15 148 148 145 145 859,200
2022/06/14 150 150 148 148 601,000
2022/06/13 150 153 150 151 1,601,200
2022/06/10 149 151 149 149 666,600
2022/06/09 150 151 149 149 609,700
2022/06/08 149 149 147 149 1,024,600
2022/06/07 151 152 149 150 875,100
2022/06/06 143 148 143 147 1,617,700
2022/06/03 143 145 143 143 869,200
2022/06/02 142 142 140 141 2,305,800
2022/06/01 147 148 146 146 1,743,900
2022/05/31 155 155 151 151 1,804,200
2022/05/30 157 159 153 154 2,221,200
2022/05/27 151 152 151 152 1,580,900
2022/05/26 152 152 147 149 2,140,100
2022/05/25 155 155 152 153 2,149,100
2022/05/24 158 160 158 159 1,066,600
2022/05/23 157 158 155 157 1,125,300
2022/05/20 162 162 157 158 2,156,000
2022/05/19 162 167 162 164 1,870,600
2022/05/18 172 172 166 167 1,607,400
2022/05/17 171 171 168 168 2,933,900
2022/05/16 170 172 164 167 2,723,300
2022/05/13 155 160 155 160 2,832,200
2022/05/12 150 151 149 149 794,300
2022/05/11 148 150 147 149 821,900
2022/05/10 148 150 146 148 1,180,100
2022/05/09 152 155 152 155 1,398,700
2022/05/06 148 149 147 148 1,332,300
2022/05/02 144 144 140 142 1,604,200
2022/04/28 146 148 145 148 787,800
2022/04/27 146 146 144 144 494,300
2022/04/26 143 147 143 146 527,500
2022/04/25 144 146 142 142 923,200
2022/04/22 143 145 142 143 1,123,900
2022/04/21 147 147 144 144 1,734,500
2022/04/20 150 151 148 149 2,132,800
2022/04/19 151 154 150 153 2,398,800
2022/04/18 148 150 147 149 2,477,800
2022/04/15 147 148 146 147 962,100
2022/04/14 147 148 146 147 1,545,000
2022/04/13 146 147 144 144 1,850,600
2022/04/12 145 146 141 146 2,119,700
2022/04/11 138 142 138 141 1,553,400
2022/04/08 134 134 132 134 584,200
2022/04/07 136 136 134 135 950,600
2022/04/06 138 138 134 134 1,189,900
2022/04/05 131 135 131 133 1,071,500
2022/04/04 129 130 126 130 819,600
2022/04/01 130 131 127 130 857,300
2022/03/31 131 133 131 133 793,700
2022/03/30 131 132 128 130 1,373,700
2022/03/29 135 137 135 137 862,900
2022/03/28 141 141 138 138 1,006,200
2022/03/25 139 140 139 140 716,600
2022/03/24 141 142 138 139 1,268,500
2022/03/23 145 145 141 142 1,657,400
2022/03/22 140 148 139 147 2,595,600
2022/03/18 135 138 134 136 1,320,900
2022/03/17 131 133 128 130 2,475,300
2022/03/16 145 145 141 142 1,376,600
2022/03/15 138 141 135 140 2,364,800
2022/03/14 138 140 134 135 1,853,300
2022/03/11 130 138 129 135 2,518,900
2022/03/10 137 141 135 139 4,268,100
2022/03/09 152 156 148 151 5,015,100
2022/03/08 175 178 145 162 10,325,100
2022/03/07 204 205 155 175 13,104,400
2022/03/04 155 190 152 170 12,712,300
2022/03/03 136 146 130 140 5,153,900
2022/03/02 120 125 120 124 2,697,100
2022/03/01 112 115 111 114 1,453,100
2022/02/28 110 113 107 109 2,542,000
2022/02/25 111 116 109 113 3,814,100
2022/02/24 106 116 105 112 4,759,800
2022/02/22 99 100 98 100 1,390,600
2022/02/21 100 100 97 98 570,000
2022/02/18 98 100 97 97 1,111,400
2022/02/17 97 98 96 98 594,200
2022/02/16 97 98 95 98 601,900
2022/02/15 101 102 98 99 1,841,600
2022/02/14 100 103 100 102 1,754,600
2022/02/10 96 99 96 99 390,500
2022/02/09 95 96 95 96 272,700
2022/02/08 96 97 94 95 655,800
2022/02/07 96 96 95 96 323,100
2022/02/04 99 99 94 96 834,200
2022/02/03 100 100 97 98 635,600
2022/02/02 104 104 97 98 883,100
2022/02/01 103 103 101 102 478,500
2022/01/31 105 105 99 102 1,800,800
2022/01/28 97 97 95 97 298,300
2022/01/27 97 100 96 97 204,700
2022/01/26 100 100 98 98 157,700
2022/01/25 98 99 96 98 342,800
2022/01/24 95 98 94 96 138,100
2022/01/21 99 99 93 95 259,700
2022/01/20 96 97 96 97 472,100
2022/01/19 93 95 93 94 373,000
2022/01/18 94 94 91 92 278,200
2022/01/17 92 95 90 92 905,900
2022/01/14 91 91 89 90 296,800
2022/01/13 93 94 91 92 180,600
2022/01/12 95 95 93 94 262,300
2022/01/11 94 94 92 93 45,000
2022/01/07 94 94 91 91 176,300
2022/01/06 92 94 92 93 229,100
2022/01/05 93 95 93 95 33,300
2022/01/04 94 94 93 93 237,000

このページの先頭へ