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
2023/12/29 3,665 3,695 3,665 3,665 8,093
2023/12/28 3,695 3,695 3,640 3,645 21,893
2023/12/27 3,640 3,745 3,600 3,725 30,070
2023/12/26 3,590 3,590 3,560 3,570 10,435
2023/12/25 3,600 3,605 3,570 3,580 9,029
2023/12/22 3,580 3,605 3,575 3,595 7,041
2023/12/21 3,615 3,620 3,600 3,610 6,765
2023/12/20 3,690 3,705 3,675 3,675 8,768
2023/12/19 3,635 3,680 3,620 3,680 4,465
2023/12/18 3,695 3,695 3,640 3,640 5,080
2023/12/15 3,605 3,645 3,575 3,575 12,119
2023/12/14 3,600 3,610 3,545 3,555 14,307
2023/12/13 3,705 3,750 3,690 3,735 8,125
2023/12/12 3,665 3,670 3,640 3,660 8,004
2023/12/11 3,765 3,780 3,715 3,715 16,842
2023/12/08 3,775 3,815 3,755 3,795 26,002
2023/12/07 3,825 3,835 3,805 3,805 25,739
2023/12/06 3,795 3,820 3,775 3,800 74,268
2023/11/30 0 0 0 0 0
2023/11/30 1 -> 0.02 分割
2023/11/29 75 76 75 76 527,000
2023/11/28 75 75 75 75 1,722,500
2023/11/27 78 78 77 77 197,500
2023/11/24 78 78 78 78 508,200
2023/11/22 77 78 77 78 749,900
2023/11/21 76 76 76 76 868,800
2023/11/20 77 77 77 77 721,300
2023/11/17 78 79 78 78 898,500
2023/11/16 80 80 79 79 2,206,300
2023/11/15 80 81 80 80 327,900
2023/11/14 81 82 81 82 491,200
2023/11/13 81 81 80 81 478,800
2023/11/10 81 82 81 82 421,200
2023/11/09 82 83 82 82 1,115,200
2023/11/08 80 80 80 80 399,000
2023/11/07 80 80 80 80 663,500
2023/11/06 81 81 79 79 337,700
2023/11/02 79 79 79 79 205,300
2023/11/01 78 79 78 78 321,900
2023/10/31 79 79 78 78 459,200
2023/10/30 81 81 80 80 229,200
2023/10/27 81 81 80 81 475,000
2023/10/26 79 79 79 79 503,100
2023/10/25 81 81 81 81 163,100
2023/10/24 82 82 80 81 286,100
2023/10/23 82 82 81 82 374,400
2023/10/20 82 84 82 83 1,080,200
2023/10/19 81 81 81 81 431,800
2023/10/18 80 81 80 80 190,400
2023/10/17 80 80 80 80 381,900
2023/10/16 81 82 81 82 972,600
2023/10/13 79 80 79 79 254,400
2023/10/12 77 80 77 78 382,800
2023/10/11 77 78 77 77 207,800
2023/10/10 79 79 78 78 504,800
2023/10/06 79 80 79 79 727,000
2023/10/05 77 78 77 78 356,000
2023/10/04 78 79 78 78 274,300
2023/10/03 78 79 78 78 935,900
2023/10/02 77 77 75 77 2,774,300
2023/09/29 80 81 80 81 134,400
2023/09/28 81 81 80 80 218,200
2023/09/27 81 82 81 82 396,600
2023/09/26 81 82 81 81 677,300
2023/09/25 80 80 79 79 285,000
2023/09/22 79 80 78 79 1,090,900
2023/09/21 81 81 80 80 237,100
2023/09/20 80 81 80 81 354,200
2023/09/19 81 81 80 80 838,500
2023/09/15 81 82 81 81 382,300
2023/09/14 81 81 81 81 560,200
2023/09/13 80 80 80 80 549,000
2023/09/12 80 81 79 80 1,932,000
2023/09/11 81 81 81 81 841,900
2023/09/08 83 83 81 82 780,500
2023/09/07 83 83 83 83 566,900
2023/09/06 83 83 82 82 223,400
2023/09/05 82 82 82 82 516,000
2023/09/04 81 82 81 82 330,500
2023/09/01 82 82 81 81 969,000
2023/08/31 82 82 82 82 700,200
2023/08/30 82 82 81 82 2,156,400
2023/08/29 84 84 83 84 739,600
2023/08/28 86 86 84 84 771,500
2023/08/25 86 86 85 86 214,100
2023/08/24 86 86 85 86 341,600
2023/08/23 86 86 84 84 299,200
2023/08/22 85 85 84 85 311,000
2023/08/21 86 87 86 86 596,900
2023/08/18 84 84 83 84 938,700
2023/08/17 84 85 84 84 434,700
2023/08/16 84 85 83 84 1,219,300
2023/08/15 87 87 85 86 952,700
2023/08/14 88 88 87 87 666,100
2023/08/10 88 89 88 89 307,300
2023/08/09 90 90 89 90 798,100
2023/08/08 90 90 89 89 669,300
2023/08/07 88 89 87 88 704,800
2023/08/04 86 88 86 87 937,100
2023/08/03 90 90 88 88 1,471,600
2023/08/02 90 94 89 93 889,900
2023/08/01 91 92 91 91 961,800
2023/07/31 94 95 93 94 561,900
2023/07/28 95 95 93 94 1,243,300
2023/07/27 99 99 96 98 1,009,000
2023/07/26 102 102 100 100 906,300
2023/07/25 101 105 101 102 2,322,600
2023/07/24 95 97 95 97 1,047,800
2023/07/21 97 98 96 97 1,989,200
2023/07/20 97 99 95 99 3,456,500
2023/07/19 91 91 89 91 1,200,600
2023/07/18 90 90 86 88 2,545,600
2023/07/14 84 85 84 85 282,600
2023/07/13 85 85 82 85 1,161,700
2023/07/12 88 88 88 88 305,700
2023/07/11 89 89 87 87 780,100
2023/07/10 90 90 88 89 316,900
2023/07/07 91 91 89 89 412,500
2023/07/06 92 93 91 92 555,600
2023/07/05 89 89 89 89 507,700
2023/07/04 89 91 88 88 522,000
2023/07/03 90 90 88 89 1,180,000
2023/06/30 92 94 92 94 301,300
2023/06/29 92 93 91 92 936,800
2023/06/28 95 97 95 97 866,100
2023/06/27 101 101 99 99 1,057,000
2023/06/26 102 103 101 103 862,200
2023/06/23 102 102 101 102 1,044,300
2023/06/22 99 101 99 100 1,200,900
2023/06/21 95 97 95 97 891,700
2023/06/20 95 95 94 94 697,200
2023/06/19 95 95 93 95 965,300
2023/06/16 89 91 88 91 1,041,800
2023/06/15 87 87 85 86 391,700
2023/06/14 86 87 86 86 879,400
2023/06/13 86 86 85 85 299,800
2023/06/12 85 86 84 84 631,900
2023/06/09 85 85 84 84 510,800
2023/06/08 85 85 83 83 820,500
2023/06/07 87 87 84 84 509,200
2023/06/06 84 87 84 87 497,800
2023/06/05 84 85 84 85 830,100
2023/06/02 82 82 81 82 169,700
2023/06/01 80 81 80 81 286,500
2023/05/31 80 81 79 79 845,600
2023/05/30 83 84 82 83 135,500
2023/05/29 84 84 83 83 160,900
2023/05/26 82 83 82 82 404,300
2023/05/25 82 82 81 82 88,700
2023/05/24 83 84 83 83 385,200
2023/05/23 80 81 80 81 341,300
2023/05/22 81 81 80 80 583,400
2023/05/19 82 82 81 81 519,300
2023/05/18 84 84 82 83 471,800
2023/05/17 85 85 84 85 239,600
2023/05/16 87 87 87 87 391,300
2023/05/15 83 85 83 84 143,000
2023/05/12 82 83 81 83 169,000
2023/05/11 83 83 83 83 288,400
2023/05/10 84 85 84 84 204,300
2023/05/09 86 86 84 84 187,000
2023/05/08 86 86 85 86 564,700
2023/05/02 83 83 83 83 98,800
2023/05/01 83 84 83 83 241,300
2023/04/28 82 83 81 83 591,400
2023/04/27 84 84 83 83 494,900
2023/04/26 85 85 84 85 365,100
2023/04/25 86 86 85 85 706,500
2023/04/24 88 88 87 88 154,200
2023/04/21 88 89 88 88 179,300
2023/04/20 91 91 90 90 160,800
2023/04/19 93 93 91 92 116,200
2023/04/18 91 93 91 92 522,200
2023/04/17 89 90 89 89 323,700
2023/04/14 87 87 86 86 407,400
2023/04/13 89 89 88 88 97,800
2023/04/12 89 89 88 88 111,700
2023/04/11 89 89 89 89 56,500
2023/04/10 88 89 88 89 135,200
2023/04/07 90 90 87 88 201,800
2023/04/06 87 88 87 87 240,000
2023/04/05 90 90 88 89 203,600
2023/04/04 91 91 90 91 48,700
2023/04/03 90 91 90 91 141,600
2023/03/31 90 90 89 89 120,200
2023/03/30 91 92 91 91 125,500
2023/03/29 90 90 89 90 164,000
2023/03/28 89 90 89 89 220,200
2023/03/27 88 88 87 88 470,600
2023/03/24 86 86 84 85 337,700
2023/03/23 87 87 85 86 484,200
2023/03/22 89 89 88 88 372,700
2023/03/20 93 93 90 90 309,500
2023/03/17 91 92 91 92 127,100
2023/03/16 92 92 90 91 226,200
2023/03/15 91 93 91 92 308,600
2023/03/14 90 90 89 90 293,200
2023/03/13 91 91 89 90 543,300
2023/03/10 90 91 88 90 1,081,600
2023/03/09 93 94 92 92 662,900
2023/03/08 93 94 93 94 269,000
2023/03/07 93 93 93 93 411,800
2023/03/06 95 95 93 93 539,900
2023/03/03 95 96 95 95 316,600
2023/03/02 96 96 95 95 142,500
2023/03/01 94 95 94 95 216,400
2023/02/28 96 96 94 94 466,600
2023/02/27 97 97 96 96 659,600
2023/02/24 100 100 99 99 434,200
2023/02/22 101 101 100 101 300,900
2023/02/21 102 102 102 102 138,600
2023/02/20 103 103 102 102 368,400
2023/02/17 102 103 101 102 114,000
2023/02/16 103 103 101 102 360,900
2023/02/15 103 104 103 103 285,400
2023/02/14 104 104 102 103 295,700
2023/02/13 103 103 102 103 536,600
2023/02/10 99 99 98 99 278,000
2023/02/09 99 99 99 99 220,400
2023/02/08 98 98 97 97 222,100
2023/02/07 99 99 98 98 198,600
2023/02/06 98 100 98 99 398,900
2023/02/03 97 97 96 96 292,000
2023/02/02 98 98 96 97 353,000
2023/02/01 97 98 97 98 177,800
2023/01/31 97 97 96 97 196,700
2023/01/30 96 98 96 97 243,500
2023/01/27 96 97 95 96 186,600
2023/01/26 96 96 94 95 150,000
2023/01/25 94 96 94 96 158,300
2023/01/24 93 93 92 93 332,900
2023/01/23 94 95 93 94 303,000
2023/01/20 93 94 93 94 268,300
2023/01/19 95 95 94 94 202,800
2023/01/18 95 97 94 96 317,200
2023/01/17 95 95 93 94 152,200
2023/01/16 94 95 94 94 226,400
2023/01/13 95 96 94 95 305,200
2023/01/12 95 97 95 96 204,000
2023/01/11 95 95 95 95 468,500
2023/01/10 98 98 95 96 680,200
2023/01/06 98 100 98 100 187,600
2023/01/05 98 98 97 98 646,100
2023/01/04 102 102 100 100 633,200

このページの先頭へ