WisdomTree エネルギー上場投信(1685)の株価時系列情報
WisdomTree エネルギー上場投信(1685)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 |
---|---|---|---|---|---|
2020/12/30 | 225 | 225 | 219 | 224 | 1,960 |
2020/12/29 | 226 | 226 | 216 | 225 | 2,760 |
2020/12/28 | 228 | 228 | 221 | 223 | 760 |
2020/12/25 | 229 | 229 | 224 | 228 | 560 |
2020/12/24 | 229 | 229 | 226 | 228 | 1,110 |
2020/12/23 | 229 | 229 | 225 | 225 | 450 |
2020/12/22 | 225 | 225 | 224 | 225 | 1,720 |
2020/12/21 | 226 | 233 | 223 | 225 | 44,290 |
2020/12/18 | 243 | 264 | 224 | 225 | 67,080 |
2020/12/17 | 231 | 307 | 228 | 307 | 89,530 |
2020/12/16 | 225 | 228 | 225 | 227 | 3,610 |
2020/12/15 | 220 | 227 | 220 | 225 | 560 |
2020/12/14 | 217 | 228 | 217 | 219 | 420 |
2020/12/11 | 216 | 216 | 216 | 216 | 10 |
2020/12/10 | 209 | 209 | 209 | 209 | 10 |
2020/12/09 | 210 | 210 | 209 | 209 | 590 |
2020/12/08 | 210 | 215 | 210 | 215 | 260 |
2020/12/07 | 210 | 210 | 210 | 210 | 140 |
2020/12/04 | 209 | 209 | 209 | 209 | 200 |
2020/12/03 | 214 | 214 | 214 | 214 | 60 |
2020/12/02 | 218 | 220 | 212 | 213 | 1,570 |
2020/12/01 | 218 | 218 | 218 | 218 | 360 |
2020/11/30 | 217 | 217 | 216 | 216 | 60 |
2020/11/27 | 216 | 217 | 216 | 217 | 70 |
2020/11/26 | 220 | 222 | 219 | 221 | 3,690 |
2020/11/25 | 220 | 220 | 218 | 218 | 2,010 |
2020/11/24 | 218 | 219 | 210 | 219 | 710 |
2020/11/19 | 210 | 210 | 207 | 210 | 210 |
2020/11/18 | 217 | 217 | 210 | 210 | 30 |
2020/11/17 | 216 | 216 | 216 | 216 | 10 |
2020/11/16 | 220 | 220 | 211 | 211 | 2,030 |
2020/11/13 | 219 | 219 | 207 | 207 | 1,470 |
2020/11/12 | 216 | 216 | 215 | 215 | 140 |
2020/11/11 | 211 | 220 | 211 | 214 | 3,980 |
2020/11/10 | 209 | 209 | 204 | 204 | 210 |
2020/11/09 | 208 | 208 | 196 | 196 | 720 |
2020/11/06 | 209 | 209 | 208 | 208 | 20 |
2020/11/04 | 210 | 210 | 210 | 210 | 10 |
2020/11/02 | 207 | 207 | 207 | 207 | 130 |
2020/10/29 | 210 | 216 | 195 | 216 | 570 |
2020/10/28 | 211 | 211 | 210 | 210 | 2,330 |
2020/10/27 | 205 | 211 | 205 | 211 | 1,330 |
2020/10/26 | 213 | 213 | 211 | 211 | 1,670 |
2020/10/23 | 215 | 217 | 215 | 217 | 110 |
2020/10/22 | 216 | 216 | 214 | 216 | 2,360 |
2020/10/21 | 218 | 219 | 215 | 219 | 370 |
2020/10/19 | 222 | 222 | 211 | 211 | 490 |
2020/10/16 | 218 | 219 | 214 | 214 | 1,100 |
2020/10/14 | 219 | 220 | 219 | 220 | 210 |
2020/10/13 | 215 | 217 | 215 | 217 | 30 |
2020/10/12 | 214 | 222 | 214 | 215 | 1,740 |
2020/10/09 | 215 | 215 | 215 | 215 | 310 |
2020/10/08 | 214 | 214 | 214 | 214 | 10 |
2020/10/07 | 214 | 214 | 214 | 214 | 280 |
2020/10/06 | 205 | 210 | 202 | 210 | 800 |
2020/10/05 | 205 | 205 | 202 | 205 | 180 |
2020/10/02 | 207 | 208 | 202 | 202 | 4,220 |
2020/09/30 | 212 | 212 | 208 | 208 | 1,320 |
2020/09/28 | 219 | 219 | 219 | 219 | 40 |
2020/09/25 | 210 | 212 | 210 | 212 | 220 |
2020/09/24 | 206 | 210 | 206 | 210 | 660 |
2020/09/23 | 213 | 213 | 210 | 212 | 910 |
2020/09/18 | 215 | 218 | 215 | 218 | 220 |
2020/09/17 | 217 | 217 | 203 | 213 | 340 |
2020/09/16 | 214 | 216 | 198 | 216 | 680 |
2020/09/15 | 215 | 219 | 205 | 210 | 3,310 |
2020/09/14 | 214 | 218 | 210 | 210 | 530 |
2020/09/11 | 214 | 214 | 210 | 210 | 1,240 |
2020/09/10 | 220 | 232 | 211 | 211 | 460 |
2020/09/09 | 220 | 220 | 208 | 208 | 1,090 |
2020/09/07 | 225 | 225 | 211 | 214 | 1,230 |
2020/09/04 | 234 | 234 | 221 | 221 | 200 |
2020/09/03 | 222 | 227 | 222 | 225 | 140 |
2020/09/02 | 222 | 225 | 222 | 225 | 280 |
2020/09/01 | 230 | 230 | 230 | 230 | 80 |
2020/08/31 | 230 | 234 | 230 | 234 | 700 |
2020/08/28 | 225 | 233 | 225 | 230 | 630 |
2020/08/27 | 225 | 225 | 224 | 224 | 120 |
2020/08/26 | 223 | 227 | 220 | 227 | 210 |
2020/08/25 | 222 | 230 | 222 | 230 | 70 |
2020/08/24 | 242 | 242 | 229 | 230 | 1,430 |
2020/08/21 | 223 | 228 | 223 | 228 | 130 |
2020/08/20 | 228 | 228 | 228 | 228 | 30 |
2020/08/19 | 223 | 227 | 223 | 227 | 740 |
2020/08/18 | 217 | 225 | 217 | 220 | 1,360 |
2020/08/17 | 230 | 230 | 229 | 229 | 440 |
2020/08/14 | 232 | 232 | 230 | 230 | 180 |
2020/08/13 | 230 | 231 | 230 | 231 | 210 |
2020/08/12 | 230 | 230 | 225 | 230 | 170 |
2020/08/11 | 229 | 229 | 221 | 221 | 180 |
2020/08/07 | 222 | 222 | 219 | 219 | 1,670 |
2020/08/05 | 222 | 222 | 222 | 222 | 30 |
2020/08/04 | 217 | 222 | 217 | 222 | 570 |
2020/08/03 | 214 | 214 | 214 | 214 | 10 |
2020/07/31 | 209 | 212 | 207 | 210 | 1,620 |
2020/07/30 | 212 | 212 | 212 | 212 | 600 |
2020/07/29 | 221 | 221 | 212 | 213 | 1,300 |
2020/07/27 | 220 | 220 | 220 | 220 | 3,210 |
2020/07/22 | 230 | 230 | 221 | 221 | 1,250 |
2020/07/21 | 225 | 225 | 225 | 225 | 100 |
2020/07/20 | 230 | 230 | 230 | 230 | 130 |
2020/07/17 | 236 | 236 | 226 | 226 | 220 |
2020/07/16 | 229 | 230 | 229 | 230 | 910 |
2020/07/15 | 236 | 236 | 229 | 229 | 3,890 |
2020/07/14 | 234 | 249 | 233 | 236 | 3,730 |
2020/07/13 | 257 | 257 | 254 | 254 | 30 |
2020/07/10 | 233 | 253 | 230 | 253 | 5,700 |
2020/07/09 | 230 | 261 | 230 | 259 | 4,570 |
2020/07/08 | 261 | 261 | 246 | 246 | 820 |
2020/07/07 | 272 | 272 | 250 | 250 | 1,520 |
2020/07/06 | 278 | 278 | 249 | 269 | 1,110 |
2020/07/03 | 265 | 265 | 246 | 259 | 1,480 |
2020/07/02 | 246 | 260 | 246 | 260 | 30 |
2020/07/01 | 268 | 268 | 242 | 242 | 420 |
2020/06/30 | 208 | 280 | 200 | 262 | 2,290 |
2020/06/29 | 242 | 282 | 242 | 281 | 4,660 |
2020/06/26 | 270 | 285 | 253 | 263 | 2,280 |
2020/06/25 | 293 | 293 | 270 | 280 | 680 |
2020/06/23 | 296 | 296 | 296 | 296 | 140 |
2020/06/22 | 277 | 290 | 277 | 290 | 1,390 |
2020/06/19 | 272 | 280 | 272 | 279 | 50 |
2020/06/18 | 270 | 272 | 267 | 271 | 570 |
2020/06/17 | 271 | 271 | 259 | 259 | 260 |
2020/06/16 | 265 | 271 | 265 | 271 | 360 |
2020/06/15 | 263 | 267 | 263 | 267 | 390 |
2020/06/12 | 231 | 290 | 231 | 262 | 750 |
2020/06/11 | 294 | 294 | 289 | 290 | 520 |
2020/06/10 | 297 | 297 | 297 | 297 | 370 |
2020/06/09 | 269 | 303 | 269 | 303 | 1,090 |
2020/06/08 | 293 | 293 | 269 | 285 | 1,220 |
2020/06/05 | 293 | 293 | 293 | 293 | 330 |
2020/06/04 | 291 | 291 | 281 | 282 | 1,190 |
2020/06/03 | 282 | 282 | 258 | 281 | 640 |
2020/06/02 | 248 | 248 | 248 | 248 | 50 |
2020/06/01 | 248 | 248 | 248 | 248 | 10 |
2020/05/29 | 270 | 282 | 270 | 282 | 680 |
2020/05/28 | 287 | 287 | 270 | 270 | 230 |
2020/05/27 | 281 | 282 | 281 | 282 | 340 |
2020/05/26 | 281 | 281 | 281 | 281 | 520 |
2020/05/25 | 283 | 283 | 283 | 283 | 610 |
2020/05/22 | 287 | 287 | 260 | 287 | 1,370 |
2020/05/21 | 284 | 284 | 284 | 284 | 1,130 |
2020/05/20 | 287 | 287 | 279 | 287 | 1,720 |
2020/05/19 | 240 | 240 | 239 | 240 | 840 |
2020/05/18 | 206 | 236 | 206 | 236 | 640 |
2020/05/15 | 233 | 233 | 233 | 233 | 220 |
2020/05/14 | 239 | 239 | 239 | 239 | 4,570 |
2020/05/13 | 240 | 244 | 240 | 244 | 430 |
2020/05/12 | 280 | 328 | 272 | 328 | 4,220 |
2020/05/11 | 248 | 248 | 248 | 248 | 20 |
2020/05/08 | 242 | 242 | 242 | 242 | 90 |
2020/05/07 | 234 | 234 | 234 | 234 | 40 |
2020/05/01 | 224 | 224 | 224 | 224 | 20 |
2020/04/30 | 214 | 216 | 213 | 216 | 240 |
2020/04/28 | 202 | 202 | 202 | 202 | 20 |
2020/04/27 | 237 | 237 | 200 | 202 | 760 |
2020/04/24 | 231 | 231 | 231 | 231 | 360 |
2020/04/23 | 234 | 234 | 234 | 234 | 420 |
2020/04/22 | 248 | 248 | 240 | 244 | 640 |
2020/04/21 | 220 | 222 | 220 | 222 | 140 |
2020/04/20 | 207 | 246 | 207 | 246 | 810 |
2020/04/17 | 240 | 246 | 222 | 246 | 2,620 |
2020/04/16 | 241 | 242 | 241 | 242 | 280 |
2020/04/15 | 284 | 284 | 252 | 252 | 1,390 |
2020/04/14 | 260 | 262 | 234 | 262 | 1,660 |
2020/04/13 | 250 | 301 | 250 | 251 | 1,280 |
2020/04/10 | 264 | 264 | 240 | 250 | 1,960 |
2020/04/09 | 261 | 264 | 239 | 264 | 1,360 |
2020/04/08 | 299 | 299 | 235 | 260 | 5,210 |
2020/04/07 | 268 | 292 | 249 | 292 | 10,080 |
2020/04/06 | 246 | 246 | 246 | 246 | 11,150 |
2020/04/03 | 235 | 235 | 188 | 188 | 5,280 |
2020/04/02 | 244 | 245 | 244 | 245 | 30 |
2020/04/01 | 244 | 244 | 244 | 244 | 40 |
2020/03/30 | 157 | 288 | 157 | 187 | 40 |
2020/03/25 | 281 | 281 | 281 | 281 | 30 |
2020/03/24 | 248 | 248 | 248 | 248 | 10 |
2020/03/17 | 239 | 239 | 239 | 239 | 420 |
2020/03/16 | 250 | 250 | 250 | 250 | 20 |
2020/03/13 | 250 | 250 | 250 | 250 | 400 |
2020/03/12 | 292 | 292 | 292 | 292 | 20 |
2020/03/11 | 322 | 322 | 322 | 322 | 30 |
2020/03/10 | 353 | 353 | 353 | 353 | 10 |
2020/03/09 | 256 | 256 | 228 | 236 | 180 |
2020/02/27 | 312 | 312 | 311 | 311 | 40 |
2020/02/26 | 311 | 311 | 311 | 311 | 20 |
2020/02/13 | 331 | 331 | 331 | 331 | 40 |
2020/02/10 | 340 | 340 | 340 | 340 | 10 |
2020/02/07 | 349 | 349 | 349 | 349 | 10 |
2020/02/04 | 329 | 329 | 329 | 329 | 10 |
2020/02/03 | 349 | 349 | 349 | 349 | 290 |
2020/01/23 | 366 | 366 | 349 | 349 | 100 |
2020/01/16 | 400 | 400 | 400 | 400 | 40 |
2020/01/15 | 397 | 400 | 397 | 400 | 50 |
2020/01/10 | 395 | 403 | 395 | 403 | 20 |
2020/01/07 | 376 | 400 | 376 | 400 | 160 |