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
2021/12/30 2,845 2,870 2,830 2,843 2,600
2021/12/29 2,870 2,870 2,827 2,839 3,790
2021/12/28 2,850 2,881 2,834 2,870 5,720
2021/12/27 2,780 2,809 2,766 2,804 4,840
2021/12/24 2,781 2,800 2,780 2,780 830
2021/12/23 2,764 2,791 2,764 2,780 1,040
2021/12/22 2,900 2,900 2,723 2,764 4,440
2021/12/21 2,651 2,714 2,651 2,710 4,490
2021/12/20 2,655 2,675 2,650 2,651 1,840
2021/12/17 2,628 2,642 2,628 2,633 320
2021/12/16 2,616 2,643 2,616 2,642 900
2021/12/15 2,603 2,645 2,603 2,643 910
2021/12/14 2,611 2,618 2,560 2,567 640
2021/12/13 2,613 2,635 2,613 2,635 230
2021/12/10 2,612 2,639 2,611 2,613 360
2021/12/09 2,640 2,640 2,612 2,620 190
2021/12/08 2,598 2,638 2,593 2,608 1,010
2021/12/07 2,640 2,652 2,608 2,648 1,220
2021/12/06 2,614 2,635 2,608 2,635 1,490
2021/12/03 2,561 2,592 2,547 2,592 3,370
2021/12/02 2,509 2,555 2,509 2,553 530
2021/12/01 2,520 2,563 2,501 2,543 4,110
2021/11/30 2,614 2,614 2,570 2,570 2,090
2021/11/29 2,597 2,648 2,595 2,628 1,510
2021/11/26 2,690 2,690 2,660 2,668 1,930
2021/11/25 2,695 2,698 2,682 2,684 880
2021/11/24 2,704 2,704 2,676 2,681 930
2021/11/22 2,691 2,691 2,642 2,642 1,300
2021/11/19 2,661 2,718 2,650 2,708 3,750
2021/11/18 2,685 2,688 2,675 2,687 6,260
2021/11/17 2,652 2,652 2,635 2,645 1,940
2021/11/16 2,633 2,637 2,630 2,632 1,260
2021/11/15 2,600 2,611 2,576 2,600 1,920
2021/11/12 2,600 2,600 2,541 2,571 1,580
2021/11/11 2,550 2,602 2,548 2,588 1,800
2021/11/10 2,510 2,544 2,510 2,543 490
2021/11/09 2,510 2,520 2,494 2,499 1,970
2021/11/08 2,534 2,535 2,489 2,532 1,800
2021/11/05 2,600 2,600 2,560 2,560 3,960
2021/11/04 2,641 2,641 2,620 2,620 1,190
2021/11/02 2,633 2,643 2,617 2,643 3,230
2021/11/01 2,638 2,645 2,609 2,609 1,400
2021/10/29 2,609 2,634 2,600 2,634 1,150
2021/10/28 2,620 2,620 2,599 2,610 540
2021/10/27 2,616 2,616 2,606 2,606 310
2021/10/26 2,610 2,617 2,610 2,612 380
2021/10/25 2,581 2,607 2,569 2,598 710
2021/10/22 2,570 2,611 2,569 2,600 870
2021/10/21 2,646 2,646 2,619 2,625 940
2021/10/20 2,589 2,618 2,589 2,596 440
2021/10/19 2,589 2,594 2,575 2,589 430
2021/10/18 2,592 2,592 2,564 2,582 330
2021/10/15 2,540 2,552 2,540 2,552 300
2021/10/14 2,525 2,537 2,521 2,521 370
2021/10/13 2,530 2,546 2,524 2,545 590
2021/10/12 2,595 2,595 2,580 2,581 270
2021/10/11 2,590 2,622 2,589 2,622 2,260
2021/10/08 2,566 2,605 2,566 2,599 130
2021/10/07 2,581 2,581 2,566 2,566 310
2021/10/06 2,572 2,576 2,566 2,576 1,700
2021/10/05 2,547 2,552 2,524 2,542 530
2021/10/04 2,575 2,575 2,547 2,547 2,780
2021/10/01 2,611 2,611 2,576 2,586 890
2021/09/30 2,647 2,647 2,647 2,647 10
2021/09/29 2,650 2,650 2,632 2,632 340
2021/09/28 2,653 2,656 2,626 2,634 350
2021/09/27 2,653 2,654 2,625 2,635 290
2021/09/24 2,608 2,627 2,608 2,627 290
2021/09/22 2,568 2,586 2,568 2,581 190
2021/09/21 2,552 2,567 2,552 2,559 460
2021/09/17 2,625 2,630 2,620 2,620 180
2021/09/16 2,620 2,627 2,620 2,623 330
2021/09/15 2,623 2,623 2,605 2,617 100
2021/09/14 2,614 2,623 2,614 2,623 230
2021/09/13 2,614 2,630 2,614 2,620 130
2021/09/10 2,602 2,603 2,576 2,598 1,090
2021/09/09 2,633 2,633 2,604 2,605 410
2021/09/08 2,627 2,641 2,616 2,635 630
2021/09/07 2,646 2,649 2,637 2,649 320
2021/09/06 2,655 2,655 2,613 2,632 610
2021/09/03 2,610 2,618 2,605 2,618 770
2021/09/02 2,630 2,630 2,610 2,620 660
2021/09/01 2,659 2,659 2,634 2,650 1,160
2021/08/31 2,677 2,681 2,650 2,674 440
2021/08/30 2,708 2,708 2,706 2,708 170
2021/08/27 2,705 2,707 2,699 2,699 70
2021/08/26 2,701 2,705 2,699 2,703 550
2021/08/25 2,697 2,700 2,694 2,694 180
2021/08/24 2,644 2,650 2,622 2,650 1,140
2021/08/23 2,625 2,661 2,622 2,650 700
2021/08/20 2,706 2,712 2,687 2,691 1,130
2021/08/19 2,739 2,743 2,739 2,743 160
2021/08/18 2,785 2,785 2,756 2,757 200
2021/08/17 2,801 2,801 2,772 2,790 500
2021/08/16 2,792 2,793 2,761 2,785 1,420
2021/08/13 2,753 2,755 2,735 2,755 2,690
2021/08/12 2,756 2,756 2,730 2,730 110
2021/08/11 2,749 2,757 2,730 2,757 1,200
2021/08/10 2,704 2,733 2,704 2,732 480
2021/08/06 2,700 2,701 2,698 2,700 320
2021/08/05 2,700 2,700 2,681 2,696 320
2021/08/04 2,670 2,687 2,660 2,687 1,200
2021/08/03 2,732 2,732 2,709 2,720 790
2021/08/02 2,735 2,745 2,732 2,732 920
2021/07/30 2,792 2,795 2,784 2,784 440
2021/07/29 2,792 2,792 2,755 2,769 260
2021/07/28 2,789 2,789 2,775 2,775 180
2021/07/27 2,779 2,795 2,779 2,789 430
2021/07/26 2,798 2,798 2,736 2,752 1,420
2021/07/21 2,827 2,845 2,823 2,823 680
2021/07/20 2,822 2,822 2,797 2,813 930
2021/07/19 2,867 2,878 2,860 2,865 1,110
2021/07/16 2,808 2,826 2,807 2,817 1,570
2021/07/15 2,825 2,825 2,806 2,813 920
2021/07/14 2,791 2,791 2,757 2,771 460
2021/03/22 2,668 2,677 2,657 2,659 690
2021/03/19 2,616 2,646 2,615 2,644 2,130
2021/03/18 2,682 2,693 2,658 2,658 900
2021/03/17 2,707 2,707 2,688 2,688 740
2021/03/16 2,675 2,699 2,675 2,699 300
2021/03/15 2,648 2,674 2,648 2,666 1,170
2021/03/12 2,648 2,665 2,646 2,647 700
2021/03/11 2,665 2,665 2,635 2,644 690
2021/03/10 2,724 2,724 2,702 2,708 580
2021/03/09 2,724 2,727 2,702 2,727 1,110
2021/03/08 2,708 2,743 2,697 2,743 2,430
2021/03/05 2,630 2,649 2,620 2,649 1,190
2021/03/04 2,596 2,619 2,595 2,619 1,100
2021/03/03 2,599 2,610 2,595 2,597 1,000
2021/03/02 2,593 2,593 2,548 2,560 1,370
2021/03/01 2,600 2,623 2,587 2,610 780
2021/02/26 2,600 2,600 2,556 2,578 2,520
2021/02/25 2,627 2,642 2,595 2,642 4,250
2021/02/24 2,561 2,608 2,554 2,606 4,790
2021/02/22 2,539 2,540 2,521 2,531 750
2021/02/19 2,547 2,549 2,501 2,508 2,650
2021/02/18 2,559 2,564 2,544 2,560 1,190
2021/02/17 2,558 2,566 2,549 2,563 1,270
2021/02/16 2,522 2,538 2,517 2,537 1,960
2021/02/15 2,505 2,506 2,474 2,481 1,350
2021/02/12 2,496 2,496 2,466 2,488 930
2021/02/10 2,557 2,557 2,526 2,543 880
2021/02/09 2,522 2,544 2,520 2,544 1,450
2021/02/08 2,510 2,528 2,482 2,482 2,270
2021/02/05 2,499 2,506 2,492 2,497 1,500
2021/02/04 2,496 2,496 2,486 2,487 570
2021/02/03 2,454 2,454 2,446 2,446 450
2021/02/02 2,493 2,499 2,465 2,498 540
2021/02/01 2,499 2,503 2,475 2,495 970
2021/01/29 2,463 2,475 2,432 2,449 880
2021/01/28 2,490 2,490 2,473 2,475 1,670
2021/01/27 2,481 2,507 2,449 2,507 2,330
2021/01/26 2,403 2,414 2,389 2,414 1,300
2021/01/25 2,370 2,370 2,327 2,331 3,020
2021/01/22 2,473 2,473 2,402 2,435 1,290
2021/01/21 2,435 2,478 2,434 2,475 1,290
2021/01/20 2,513 2,513 2,435 2,435 3,450
2021/01/19 2,550 2,550 2,500 2,540 1,250
2021/01/18 2,550 2,561 2,526 2,550 3,070
2021/01/15 2,561 2,598 2,532 2,566 2,720
2021/01/14 2,552 2,552 2,522 2,531 3,420
2021/01/13 2,564 2,589 2,535 2,585 2,580
2021/01/12 2,495 2,497 2,471 2,497 1,710
2021/01/08 2,441 2,459 2,441 2,445 770
2021/01/07 2,459 2,459 2,440 2,440 1,480
2021/01/06 2,398 2,449 2,397 2,449 2,060
2021/01/05 2,360 2,388 2,337 2,376 550
2021/01/04 2,383 2,400 2,346 2,400 1,180

このページの先頭へ