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 大豆上場投信(1697)の株価時系列情報

WisdomTree 大豆上場投信(1697)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
2012/12/28 1,979 1,979 1,979 1,979 10
2012/12/25 1,960 1,960 1,960 1,960 50
2012/12/21 1,876 1,920 1,876 1,920 30
2012/12/20 1,945 1,945 1,940 1,940 160
2012/12/18 1,995 2,009 1,995 2,009 50
2012/12/17 2,000 2,000 2,000 2,000 240
2012/12/14 1,957 1,961 1,957 1,961 4,150
2012/12/10 1,950 1,950 1,942 1,942 100
2012/12/07 1,960 1,960 1,960 1,960 30
2012/12/05 1,926 1,935 1,926 1,935 20
2012/12/03 1,912 1,912 1,912 1,912 30
2012/11/27 1,885 1,885 1,885 1,885 10
2012/11/26 1,865 1,885 1,865 1,883 30
2012/11/22 1,801 1,801 1,801 1,801 30
2012/11/20 1,855 1,855 1,835 1,835 130
2012/11/16 1,840 1,840 1,840 1,840 10
2012/11/14 1,800 1,815 1,800 1,815 30
2012/11/13 1,860 1,860 1,800 1,800 280
2012/11/12 1,920 1,920 1,860 1,901 100
2012/11/09 1,930 1,930 1,930 1,930 10
2012/11/06 1,940 1,940 1,940 1,940 10
2012/11/05 2,032 2,032 1,980 1,980 120
2012/11/02 2,048 2,048 2,048 2,048 100
2012/11/01 2,048 2,048 2,048 2,048 50
2012/10/31 2,050 2,050 2,050 2,050 50
2012/10/30 2,050 2,050 2,050 2,050 60
2012/10/29 2,000 2,000 2,000 2,000 10
2012/10/25 1,920 1,920 1,920 1,920 10
2012/10/23 1,940 1,940 1,940 1,940 100
2012/10/22 1,940 1,940 1,940 1,940 80
2012/10/17 1,920 1,920 1,920 1,920 30
2012/10/16 1,950 1,950 1,929 1,934 270
2012/10/15 1,990 1,990 1,990 1,990 4,100
2012/10/10 1,950 1,950 1,950 1,950 10
2012/10/09 1,950 1,950 1,950 1,950 140
2012/10/04 1,930 1,930 1,930 1,930 50
2012/10/02 1,970 1,970 1,970 1,970 10
2012/10/01 2,010 2,010 1,995 2,010 30
2012/09/28 1,990 1,990 1,990 1,990 20
2012/09/27 1,994 1,994 1,954 1,954 110
2012/09/26 2,021 2,021 2,021 2,021 10
2012/09/25 2,042 2,042 2,042 2,042 10
2012/09/24 2,024 2,025 2,024 2,025 50
2012/09/20 2,136 2,136 2,136 2,136 10
2012/09/18 2,100 2,123 2,100 2,105 80
2012/09/14 2,150 2,150 2,150 2,150 110
2012/09/13 2,125 2,125 2,125 2,125 30
2012/09/11 2,160 2,162 2,155 2,162 180
2012/09/07 2,160 2,160 2,160 2,160 100
2012/09/06 2,125 2,125 2,125 2,125 100
2012/09/05 2,244 2,244 2,175 2,175 220
2012/09/04 2,220 2,250 2,220 2,250 1,510
2012/09/03 2,122 2,122 2,050 2,050 500
2012/08/31 2,222 2,222 2,222 2,222 10
2012/08/30 2,161 2,211 2,161 2,205 60
2012/08/29 2,120 2,120 2,120 2,120 40
2012/08/28 2,150 2,150 2,124 2,124 170
2012/08/27 2,230 2,230 2,230 2,230 70
2012/08/24 2,180 2,202 2,180 2,202 50
2012/08/23 2,213 2,213 2,213 2,213 100
2012/08/22 2,205 2,230 2,205 2,220 230
2012/08/21 2,140 2,177 2,140 2,177 910
2012/08/20 2,095 2,100 2,095 2,100 430
2012/08/17 2,016 2,065 2,016 2,050 900
2012/08/16 2,031 2,076 2,026 2,026 760
2012/08/15 2,016 2,016 2,016 2,016 30
2012/08/10 2,061 2,061 2,049 2,049 40
2012/08/09 1,959 2,005 1,959 2,002 460
2012/08/08 2,003 2,003 1,999 1,999 200
2012/08/07 1,999 1,999 1,999 1,999 10
2012/08/06 2,028 2,028 1,981 1,981 650
2012/08/03 2,044 2,044 2,007 2,031 410
2012/08/02 2,041 2,055 2,041 2,051 420
2012/08/01 2,095 2,095 2,085 2,085 430
2012/07/31 2,082 2,082 2,032 2,045 70
2012/07/30 2,051 2,052 2,051 2,051 310
2012/07/27 1,960 1,989 1,960 1,984 530
2012/07/26 1,978 2,010 1,978 2,010 1,000
2012/07/25 1,922 1,951 1,922 1,942 1,080
2012/07/24 1,996 2,000 1,990 2,000 1,020
2012/07/23 2,131 2,131 2,081 2,081 1,160
2012/07/20 2,110 2,131 2,100 2,113 1,520
2012/07/19 2,063 2,069 2,060 2,069 1,280
2012/07/18 2,047 2,047 2,027 2,027 740
2012/07/17 2,050 2,050 2,016 2,016 990
2012/07/13 1,961 1,968 1,961 1,968 100
2012/07/12 1,966 1,966 1,921 1,921 230
2012/07/11 1,980 1,995 1,924 1,972 2,020
2012/07/10 1,950 1,976 1,950 1,976 20
2012/07/09 1,934 1,972 1,934 1,972 90
2012/07/06 1,905 1,976 1,905 1,972 680
2012/07/05 1,900 1,900 1,900 1,900 2,710
2012/07/04 1,870 1,900 1,833 1,900 1,640
2012/07/03 1,850 1,861 1,850 1,861 510
2012/07/02 1,817 1,850 1,817 1,850 350
2012/06/22 1,658 1,658 1,658 1,658 500
2012/06/15 1,660 1,660 1,620 1,620 90
2012/06/08 1,700 1,700 1,700 1,700 100
2012/06/01 1,600 1,600 1,600 1,600 250
2012/05/31 1,630 1,630 1,601 1,601 240
2012/05/25 1,623 1,623 1,620 1,620 90
2012/05/18 1,727 1,727 1,707 1,707 360
2012/05/16 1,717 1,717 1,717 1,717 10
2012/05/15 1,683 1,683 1,644 1,644 70
2012/05/14 1,600 1,600 1,600 1,600 50
2012/05/11 1,712 1,712 1,710 1,710 50
2012/05/10 1,691 1,691 1,691 1,691 10
2012/05/09 1,691 1,691 1,691 1,691 40
2012/05/08 1,787 1,787 1,770 1,770 50
2012/05/07 1,733 1,733 1,733 1,733 30
2012/05/02 1,796 1,810 1,796 1,806 420
2012/05/01 1,820 1,820 1,820 1,820 20
2012/04/27 1,815 1,822 1,815 1,822 350
2012/04/25 1,800 1,812 1,800 1,812 220
2012/04/24 1,773 1,773 1,763 1,763 110
2012/04/23 1,780 1,794 1,780 1,794 80
2012/04/20 1,719 1,719 1,719 1,719 250
2012/04/17 1,727 1,727 1,727 1,727 40
2012/04/16 1,767 1,767 1,767 1,767 40
2012/04/13 1,780 1,780 1,778 1,778 100
2012/04/12 1,709 1,709 1,709 1,709 800
2012/04/11 1,708 1,708 1,708 1,708 50
2012/04/10 1,786 1,787 1,786 1,787 50
2012/04/09 1,778 1,781 1,778 1,780 900
2012/04/06 1,745 1,760 1,745 1,760 200
2012/04/05 1,780 1,780 1,780 1,780 40
2012/04/04 1,774 1,780 1,772 1,780 300
2012/04/03 1,778 1,778 1,778 1,778 80
2012/04/02 1,750 1,778 1,750 1,778 1,020
2012/03/30 1,678 1,718 1,678 1,701 220
2012/03/29 1,720 1,720 1,718 1,718 430
2012/03/26 1,739 1,739 1,739 1,739 30
2012/03/23 1,729 1,729 1,729 1,729 50
2012/03/21 1,700 1,700 1,700 1,700 200
2012/03/16 1,699 1,699 1,699 1,699 100
2012/03/15 1,739 1,739 1,739 1,739 20
2012/03/14 1,694 1,705 1,694 1,705 640
2012/03/13 1,658 1,658 1,658 1,658 30
2012/03/12 1,677 1,677 1,667 1,667 200
2012/03/09 1,660 1,674 1,660 1,674 330
2012/03/05 1,642 1,664 1,640 1,664 410
2012/03/02 1,611 1,651 1,611 1,651 40
2012/03/01 1,610 1,611 1,610 1,611 210
2012/02/29 1,596 1,596 1,596 1,596 120
2012/02/28 1,575 1,583 1,575 1,583 580
2012/02/27 1,595 1,595 1,595 1,595 50
2012/02/23 1,544 1,544 1,544 1,544 300
2012/02/21 1,551 1,551 1,551 1,551 90
2012/02/20 1,551 1,581 1,551 1,551 160
2012/02/15 1,500 1,504 1,481 1,481 380
2012/02/14 1,484 1,484 1,484 1,484 10
2012/02/13 1,484 1,484 1,454 1,454 70
2012/02/10 1,436 1,454 1,436 1,454 730
2012/02/09 1,432 1,432 1,432 1,432 130
2012/02/07 1,420 1,420 1,420 1,420 50
2012/02/06 1,450 1,450 1,450 1,450 80
2012/02/02 1,420 1,420 1,420 1,420 20
2012/02/01 1,407 1,407 1,407 1,407 210
2012/01/31 1,413 1,413 1,392 1,392 100
2012/01/30 1,415 1,415 1,415 1,415 50
2012/01/26 1,392 1,449 1,392 1,449 440
2012/01/25 1,417 1,422 1,417 1,422 340
2012/01/20 1,440 1,440 1,440 1,440 10
2012/01/19 1,410 1,410 1,410 1,410 30
2012/01/16 1,388 1,388 1,350 1,350 400
2012/01/13 1,433 1,433 1,389 1,403 240
2012/01/12 1,420 1,450 1,420 1,450 210
2012/01/11 1,420 1,420 1,420 1,420 50
2012/01/10 1,450 1,450 1,450 1,450 90
2012/01/04 1,450 1,450 1,450 1,450 100

このページの先頭へ