WisdomTree 農産物上場投信(1687)の株価時系列情報
WisdomTree 農産物上場投信(1687)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 |
---|---|---|---|---|---|
2017/12/29 | 483 | 483 | 480 | 480 | 20 |
2017/12/28 | 519 | 519 | 480 | 480 | 350 |
2017/12/27 | 476 | 510 | 476 | 510 | 2,480 |
2017/12/26 | 445 | 468 | 445 | 468 | 1,350 |
2017/12/25 | 481 | 481 | 443 | 450 | 3,650 |
2017/12/22 | 478 | 478 | 451 | 466 | 950 |
2017/12/21 | 488 | 488 | 464 | 472 | 30 |
2017/12/20 | 480 | 480 | 456 | 472 | 590 |
2017/12/19 | 500 | 500 | 462 | 468 | 1,450 |
2017/12/18 | 494 | 494 | 492 | 492 | 170 |
2017/12/15 | 510 | 510 | 462 | 465 | 520 |
2017/12/14 | 501 | 510 | 501 | 510 | 30 |
2017/12/13 | 500 | 500 | 485 | 493 | 590 |
2017/12/12 | 512 | 512 | 512 | 512 | 10 |
2017/12/11 | 509 | 509 | 509 | 509 | 10 |
2017/12/08 | 510 | 510 | 491 | 495 | 100 |
2017/12/07 | 510 | 510 | 500 | 500 | 20 |
2017/12/06 | 524 | 524 | 492 | 500 | 650 |
2017/12/05 | 540 | 540 | 510 | 520 | 650 |
2017/11/30 | 540 | 540 | 540 | 540 | 10 |
2017/11/29 | 535 | 535 | 535 | 535 | 400 |
2017/11/28 | 550 | 550 | 550 | 550 | 10 |
2017/11/27 | 530 | 540 | 530 | 540 | 700 |
2017/11/24 | 530 | 540 | 518 | 540 | 2,100 |
2017/11/22 | 540 | 540 | 540 | 540 | 10 |
2017/11/21 | 540 | 540 | 540 | 540 | 10 |
2017/11/20 | 540 | 540 | 540 | 540 | 10 |
2017/11/17 | 540 | 540 | 540 | 540 | 10 |
2017/11/13 | 550 | 550 | 550 | 550 | 10 |
2017/11/10 | 547 | 547 | 547 | 547 | 20 |
2017/11/08 | 550 | 550 | 547 | 547 | 30 |
2017/11/07 | 547 | 547 | 547 | 547 | 10 |
2017/11/06 | 547 | 547 | 547 | 547 | 10 |
2017/11/02 | 538 | 538 | 538 | 538 | 730 |
2017/11/01 | 538 | 538 | 538 | 538 | 110 |
2017/10/31 | 523 | 523 | 523 | 523 | 10 |
2017/10/25 | 514 | 514 | 513 | 513 | 70 |
2017/10/24 | 513 | 513 | 513 | 513 | 80 |
2017/10/19 | 512 | 512 | 512 | 512 | 50 |
2017/10/17 | 520 | 520 | 520 | 520 | 20 |
2017/10/16 | 520 | 520 | 520 | 520 | 100 |
2017/10/12 | 529 | 529 | 529 | 529 | 100 |
2017/10/05 | 556 | 556 | 516 | 519 | 1,400 |
2017/10/04 | 547 | 547 | 547 | 547 | 1,010 |
2017/09/28 | 514 | 559 | 514 | 517 | 220 |
2017/09/25 | 542 | 542 | 542 | 542 | 250 |
2017/09/21 | 532 | 532 | 532 | 532 | 20 |
2017/09/19 | 527 | 527 | 527 | 527 | 100 |
2017/09/15 | 530 | 530 | 528 | 528 | 40 |
2017/09/14 | 492 | 492 | 492 | 492 | 40 |
2017/09/13 | 510 | 520 | 510 | 520 | 1,140 |
2017/09/12 | 500 | 500 | 500 | 500 | 100 |
2017/09/11 | 518 | 518 | 490 | 490 | 140 |
2017/09/08 | 493 | 493 | 493 | 493 | 50 |
2017/09/07 | 523 | 523 | 523 | 523 | 10 |
2017/09/06 | 524 | 542 | 514 | 542 | 110 |
2017/09/05 | 487 | 488 | 487 | 488 | 70 |
2017/09/04 | 501 | 501 | 501 | 501 | 20 |
2017/09/01 | 510 | 510 | 510 | 510 | 30 |
2017/08/31 | 510 | 510 | 510 | 510 | 100 |
2017/08/30 | 510 | 510 | 510 | 510 | 300 |
2017/08/29 | 510 | 510 | 486 | 500 | 40 |
2017/08/28 | 510 | 510 | 510 | 510 | 10 |
2017/08/25 | 510 | 510 | 510 | 510 | 250 |
2017/08/24 | 496 | 497 | 496 | 497 | 1,320 |
2017/08/23 | 517 | 517 | 517 | 517 | 180 |
2017/08/22 | 549 | 549 | 530 | 530 | 100 |
2017/08/21 | 530 | 530 | 530 | 530 | 100 |
2017/08/17 | 522 | 522 | 522 | 522 | 10 |
2017/08/16 | 517 | 547 | 517 | 518 | 90 |
2017/08/15 | 555 | 555 | 555 | 555 | 10 |
2017/08/14 | 517 | 517 | 517 | 517 | 50 |
2017/08/07 | 556 | 556 | 556 | 556 | 150 |
2017/08/04 | 556 | 556 | 556 | 556 | 10 |
2017/08/03 | 557 | 557 | 557 | 557 | 10 |
2017/08/02 | 548 | 548 | 548 | 548 | 10 |
2017/08/01 | 523 | 527 | 522 | 522 | 630 |
2017/07/28 | 564 | 564 | 564 | 564 | 10 |
2017/07/27 | 564 | 564 | 564 | 564 | 10 |
2017/07/26 | 535 | 535 | 535 | 535 | 60 |
2017/07/25 | 565 | 565 | 530 | 532 | 240 |
2017/07/24 | 565 | 565 | 565 | 565 | 10 |
2017/07/21 | 551 | 551 | 551 | 551 | 10 |
2017/07/18 | 566 | 566 | 541 | 541 | 20 |
2017/07/14 | 566 | 566 | 565 | 565 | 110 |
2017/07/13 | 568 | 568 | 568 | 568 | 10 |
2017/07/11 | 540 | 570 | 540 | 570 | 310 |
2017/07/10 | 570 | 570 | 570 | 570 | 10 |
2017/07/06 | 570 | 570 | 570 | 570 | 10 |
2017/07/05 | 565 | 565 | 565 | 565 | 10 |
2017/07/04 | 560 | 560 | 560 | 560 | 10 |
2017/07/03 | 522 | 540 | 522 | 540 | 410 |
2017/06/29 | 530 | 530 | 530 | 530 | 400 |
2017/06/26 | 535 | 535 | 535 | 535 | 10 |
2017/06/23 | 541 | 541 | 541 | 541 | 10 |
2017/06/19 | 556 | 565 | 556 | 565 | 130 |
2017/06/16 | 526 | 526 | 526 | 526 | 10 |
2017/06/12 | 525 | 525 | 525 | 525 | 20 |
2017/06/08 | 530 | 530 | 530 | 530 | 10 |
2017/06/06 | 542 | 542 | 525 | 525 | 200 |
2017/06/05 | 580 | 580 | 545 | 545 | 790 |
2017/06/01 | 575 | 575 | 545 | 545 | 330 |
2017/05/31 | 560 | 560 | 550 | 550 | 210 |
2017/05/30 | 590 | 590 | 590 | 590 | 30 |
2017/05/29 | 559 | 559 | 557 | 557 | 80 |
2017/05/26 | 598 | 598 | 598 | 598 | 10 |
2017/05/25 | 559 | 579 | 559 | 579 | 50 |
2017/05/24 | 599 | 599 | 599 | 599 | 10 |
2017/05/17 | 600 | 600 | 600 | 600 | 310 |
2017/05/12 | 592 | 592 | 592 | 592 | 10 |
2017/05/11 | 578 | 578 | 550 | 550 | 20 |
2017/05/02 | 565 | 565 | 565 | 565 | 10 |
2017/04/28 | 565 | 565 | 565 | 565 | 10 |
2017/04/27 | 560 | 560 | 560 | 560 | 170 |
2017/04/25 | 565 | 565 | 565 | 565 | 60 |
2017/04/24 | 550 | 560 | 550 | 555 | 130 |
2017/04/21 | 610 | 610 | 555 | 565 | 590 |
2017/04/20 | 600 | 600 | 600 | 600 | 80 |
2017/04/19 | 560 | 560 | 560 | 560 | 30 |
2017/04/14 | 592 | 592 | 592 | 592 | 10 |
2017/04/12 | 592 | 592 | 592 | 592 | 10 |
2017/04/10 | 599 | 599 | 599 | 599 | 10 |
2017/04/07 | 555 | 555 | 555 | 555 | 160 |
2017/04/06 | 569 | 569 | 569 | 569 | 10 |
2017/04/05 | 599 | 599 | 555 | 555 | 50 |
2017/04/04 | 600 | 600 | 565 | 565 | 230 |
2017/03/31 | 600 | 608 | 600 | 608 | 170 |
2017/03/30 | 609 | 609 | 609 | 609 | 80 |
2017/03/29 | 609 | 609 | 565 | 565 | 40 |
2017/03/28 | 575 | 575 | 575 | 575 | 10 |
2017/03/27 | 580 | 580 | 580 | 580 | 560 |
2017/03/24 | 609 | 620 | 609 | 620 | 40 |
2017/03/23 | 590 | 590 | 580 | 580 | 250 |
2017/03/22 | 590 | 590 | 590 | 590 | 150 |
2017/03/16 | 606 | 606 | 606 | 606 | 10 |
2017/03/07 | 616 | 616 | 616 | 616 | 10 |
2017/03/06 | 591 | 616 | 591 | 616 | 200 |
2017/03/03 | 630 | 630 | 630 | 630 | 10 |
2017/03/02 | 590 | 590 | 590 | 590 | 10 |
2017/03/01 | 630 | 630 | 630 | 630 | 10 |
2017/02/27 | 630 | 630 | 630 | 630 | 10 |
2017/02/23 | 650 | 650 | 645 | 645 | 120 |
2017/02/22 | 635 | 635 | 585 | 585 | 20 |
2017/02/15 | 598 | 598 | 598 | 598 | 20 |
2017/02/14 | 630 | 630 | 564 | 574 | 280 |
2017/02/13 | 580 | 590 | 580 | 590 | 40 |
2017/02/10 | 630 | 630 | 630 | 630 | 20 |
2017/02/09 | 630 | 630 | 630 | 630 | 10 |
2017/02/03 | 630 | 630 | 630 | 630 | 110 |
2017/02/02 | 568 | 630 | 568 | 580 | 240 |
2017/02/01 | 579 | 579 | 579 | 579 | 20 |
2017/01/31 | 579 | 579 | 579 | 579 | 180 |
2017/01/30 | 633 | 633 | 633 | 633 | 10 |
2017/01/27 | 600 | 600 | 600 | 600 | 290 |
2017/01/26 | 635 | 635 | 558 | 558 | 640 |
2017/01/25 | 635 | 635 | 635 | 635 | 10 |
2017/01/24 | 635 | 635 | 635 | 635 | 10 |
2017/01/16 | 635 | 635 | 635 | 635 | 60 |
2017/01/12 | 600 | 600 | 600 | 600 | 20 |
2017/01/10 | 630 | 630 | 630 | 630 | 30 |
2017/01/06 | 630 | 630 | 630 | 630 | 240 |
2017/01/05 | 630 | 630 | 630 | 630 | 10 |
2017/01/04 | 556 | 618 | 556 | 618 | 260 |