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 |
---|---|---|---|---|---|
2019/12/30 | 448 | 448 | 448 | 448 | 70 |
2019/12/27 | 439 | 439 | 439 | 439 | 10 |
2019/12/25 | 440 | 440 | 440 | 440 | 10 |
2019/12/23 | 415 | 429 | 415 | 421 | 50 |
2019/12/20 | 412 | 420 | 412 | 412 | 70 |
2019/12/19 | 433 | 433 | 412 | 420 | 50 |
2019/12/18 | 414 | 433 | 414 | 433 | 60 |
2019/12/17 | 422 | 422 | 414 | 414 | 130 |
2019/12/16 | 402 | 425 | 402 | 424 | 2,710 |
2019/12/13 | 397 | 397 | 397 | 397 | 30 |
2019/12/12 | 395 | 411 | 395 | 405 | 630 |
2019/12/11 | 401 | 419 | 401 | 419 | 130 |
2019/12/10 | 404 | 417 | 404 | 417 | 40 |
2019/12/09 | 410 | 410 | 410 | 410 | 30 |
2019/12/06 | 403 | 412 | 403 | 412 | 50 |
2019/12/05 | 411 | 411 | 411 | 411 | 30 |
2019/12/04 | 411 | 411 | 411 | 411 | 30 |
2019/12/03 | 411 | 411 | 411 | 411 | 30 |
2019/12/02 | 401 | 401 | 401 | 401 | 30 |
2019/11/29 | 419 | 419 | 400 | 400 | 20 |
2019/11/27 | 417 | 417 | 399 | 399 | 8,460 |
2019/11/26 | 419 | 419 | 400 | 409 | 1,830 |
2019/11/22 | 420 | 420 | 420 | 420 | 10 |
2019/11/21 | 410 | 410 | 410 | 410 | 30 |
2019/11/20 | 409 | 409 | 409 | 409 | 60 |
2019/11/18 | 409 | 409 | 409 | 409 | 30 |
2019/11/13 | 415 | 420 | 410 | 410 | 480 |
2019/11/08 | 410 | 410 | 399 | 399 | 250 |
2019/11/07 | 419 | 420 | 387 | 420 | 1,110 |
2019/11/06 | 407 | 407 | 407 | 407 | 30 |
2019/10/30 | 408 | 408 | 408 | 408 | 30 |
2019/10/25 | 408 | 408 | 408 | 408 | 30 |
2019/10/21 | 419 | 419 | 408 | 408 | 40 |
2019/10/16 | 404 | 409 | 404 | 409 | 90 |
2019/10/15 | 398 | 419 | 398 | 419 | 560 |
2019/10/11 | 402 | 406 | 402 | 406 | 120 |
2019/10/10 | 409 | 410 | 409 | 410 | 60 |
2019/10/09 | 400 | 409 | 400 | 409 | 310 |
2019/10/08 | 398 | 415 | 398 | 415 | 1,700 |
2019/10/07 | 430 | 432 | 430 | 430 | 1,200 |
2019/10/04 | 397 | 397 | 397 | 397 | 10 |
2019/10/01 | 396 | 409 | 396 | 409 | 290 |
2019/09/30 | 396 | 396 | 396 | 396 | 10 |
2019/09/27 | 400 | 400 | 400 | 400 | 30 |
2019/09/26 | 400 | 400 | 396 | 396 | 20 |
2019/09/25 | 413 | 430 | 395 | 395 | 1,050 |
2019/09/24 | 397 | 397 | 397 | 397 | 10 |
2019/09/20 | 397 | 397 | 397 | 397 | 10 |
2019/09/19 | 397 | 397 | 397 | 397 | 10 |
2019/09/18 | 399 | 399 | 399 | 399 | 10 |
2019/09/17 | 401 | 401 | 401 | 401 | 10 |
2019/09/12 | 397 | 397 | 397 | 397 | 10 |
2019/09/11 | 396 | 396 | 396 | 396 | 10 |
2019/09/10 | 396 | 396 | 396 | 396 | 90 |
2019/09/09 | 396 | 396 | 396 | 396 | 70 |
2019/09/06 | 396 | 396 | 396 | 396 | 10 |
2019/09/05 | 395 | 395 | 395 | 395 | 10 |
2019/09/04 | 402 | 402 | 395 | 395 | 310 |
2019/09/03 | 403 | 403 | 402 | 402 | 280 |
2019/09/02 | 400 | 419 | 400 | 419 | 130 |
2019/08/30 | 395 | 395 | 395 | 395 | 10 |
2019/08/29 | 419 | 419 | 397 | 397 | 110 |
2019/08/28 | 395 | 395 | 395 | 395 | 10 |
2019/08/27 | 395 | 395 | 395 | 395 | 10 |
2019/08/26 | 404 | 404 | 395 | 395 | 400 |
2019/08/23 | 403 | 403 | 403 | 403 | 10 |
2019/08/22 | 405 | 405 | 405 | 405 | 80 |
2019/08/20 | 407 | 407 | 407 | 407 | 10 |
2019/08/19 | 417 | 417 | 407 | 407 | 1,180 |
2019/08/16 | 417 | 417 | 417 | 417 | 110 |
2019/08/15 | 417 | 417 | 417 | 417 | 10 |
2019/08/14 | 418 | 418 | 418 | 418 | 10 |
2019/08/13 | 419 | 419 | 419 | 419 | 10 |
2019/08/08 | 438 | 438 | 420 | 420 | 30 |
2019/08/07 | 439 | 439 | 439 | 439 | 100 |
2019/08/02 | 420 | 421 | 420 | 421 | 100 |
2019/08/01 | 420 | 420 | 420 | 420 | 20 |
2019/07/31 | 421 | 421 | 421 | 421 | 70 |
2019/07/30 | 422 | 422 | 422 | 422 | 20 |
2019/07/29 | 422 | 422 | 422 | 422 | 10 |
2019/07/24 | 430 | 430 | 430 | 430 | 20 |
2019/07/23 | 430 | 430 | 430 | 430 | 10 |
2019/07/22 | 475 | 475 | 430 | 430 | 1,450 |
2019/07/18 | 466 | 499 | 435 | 435 | 3,660 |
2019/07/17 | 450 | 450 | 450 | 450 | 110 |
2019/07/16 | 466 | 466 | 466 | 466 | 100 |
2019/07/10 | 455 | 455 | 455 | 455 | 70 |
2019/07/09 | 450 | 450 | 450 | 450 | 290 |
2019/07/08 | 465 | 465 | 446 | 446 | 920 |
2019/07/05 | 455 | 455 | 435 | 454 | 90 |
2019/07/04 | 434 | 448 | 434 | 448 | 110 |
2019/07/03 | 444 | 459 | 430 | 430 | 250 |
2019/07/01 | 436 | 436 | 436 | 436 | 10 |
2019/06/24 | 426 | 445 | 426 | 440 | 300 |
2019/06/21 | 427 | 427 | 426 | 426 | 30 |
2019/06/20 | 435 | 435 | 427 | 427 | 30 |
2019/06/19 | 450 | 450 | 443 | 443 | 30 |
2019/06/18 | 420 | 450 | 420 | 450 | 160 |
2019/06/14 | 412 | 412 | 412 | 412 | 100 |
2019/06/13 | 428 | 428 | 420 | 420 | 20 |
2019/06/12 | 434 | 434 | 434 | 434 | 10 |
2019/06/11 | 424 | 440 | 424 | 440 | 130 |
2019/06/10 | 459 | 459 | 459 | 459 | 10 |
2019/06/07 | 421 | 421 | 421 | 421 | 20 |
2019/06/05 | 418 | 418 | 418 | 418 | 20 |
2019/06/04 | 421 | 421 | 421 | 421 | 30 |
2019/06/03 | 440 | 440 | 430 | 430 | 150 |
2019/05/31 | 440 | 440 | 440 | 440 | 10 |
2019/05/29 | 433 | 440 | 433 | 440 | 110 |
2019/05/28 | 424 | 428 | 424 | 428 | 530 |
2019/05/27 | 423 | 423 | 423 | 423 | 30 |
2019/05/23 | 420 | 420 | 420 | 420 | 10 |
2019/05/22 | 421 | 421 | 421 | 421 | 600 |
2019/05/21 | 420 | 422 | 420 | 422 | 140 |
2019/05/20 | 419 | 419 | 419 | 419 | 30 |
2019/05/17 | 418 | 418 | 418 | 418 | 30 |
2019/05/16 | 408 | 411 | 408 | 411 | 30 |
2019/05/15 | 408 | 408 | 408 | 408 | 10 |
2019/05/14 | 408 | 408 | 408 | 408 | 10 |
2019/05/13 | 409 | 409 | 407 | 407 | 130 |
2019/05/10 | 413 | 413 | 409 | 409 | 1,360 |
2019/05/09 | 416 | 416 | 413 | 413 | 370 |
2019/05/08 | 418 | 418 | 416 | 416 | 110 |
2019/05/07 | 430 | 430 | 417 | 418 | 1,320 |
2019/04/26 | 430 | 430 | 430 | 430 | 60 |
2019/04/25 | 432 | 432 | 431 | 431 | 130 |
2019/04/24 | 450 | 450 | 435 | 435 | 180 |
2019/04/23 | 450 | 450 | 450 | 450 | 10 |
2019/04/19 | 449 | 449 | 449 | 449 | 230 |
2019/04/16 | 466 | 466 | 448 | 449 | 520 |
2019/04/15 | 487 | 487 | 450 | 450 | 3,900 |
2019/04/12 | 447 | 447 | 447 | 447 | 80 |
2019/04/11 | 440 | 447 | 440 | 447 | 130 |
2019/04/10 | 437 | 437 | 437 | 437 | 10 |
2019/04/09 | 447 | 447 | 438 | 447 | 220 |
2019/04/08 | 438 | 444 | 438 | 444 | 20 |
2019/04/05 | 443 | 443 | 434 | 442 | 140 |
2019/04/04 | 445 | 445 | 442 | 442 | 90 |
2019/04/03 | 448 | 448 | 432 | 438 | 170 |
2019/04/02 | 426 | 434 | 426 | 432 | 660 |
2019/04/01 | 444 | 444 | 440 | 440 | 220 |
2019/03/29 | 445 | 445 | 444 | 444 | 210 |
2019/03/28 | 454 | 454 | 441 | 445 | 40 |
2019/03/27 | 452 | 452 | 450 | 450 | 40 |
2019/03/26 | 453 | 453 | 443 | 451 | 40 |
2019/03/25 | 457 | 457 | 442 | 442 | 30 |
2019/03/22 | 454 | 454 | 446 | 450 | 270 |
2019/03/20 | 457 | 457 | 457 | 457 | 10 |
2019/03/19 | 458 | 462 | 449 | 449 | 30 |
2019/03/18 | 471 | 471 | 440 | 459 | 1,920 |
2019/03/15 | 484 | 484 | 465 | 465 | 660 |
2019/03/14 | 472 | 472 | 465 | 465 | 140 |
2019/03/13 | 474 | 474 | 450 | 450 | 690 |
2019/03/12 | 466 | 466 | 465 | 465 | 20 |
2019/03/11 | 465 | 465 | 465 | 465 | 10 |
2019/03/08 | 465 | 465 | 465 | 465 | 210 |
2019/03/07 | 465 | 465 | 465 | 465 | 360 |
2019/03/06 | 475 | 475 | 475 | 475 | 10 |
2019/03/05 | 465 | 465 | 465 | 465 | 10 |
2019/03/04 | 477 | 477 | 477 | 477 | 50 |
2019/03/01 | 484 | 484 | 478 | 478 | 350 |
2019/02/28 | 480 | 480 | 475 | 475 | 20 |
2019/02/26 | 484 | 484 | 478 | 478 | 220 |
2019/02/25 | 478 | 478 | 478 | 478 | 200 |
2019/02/22 | 477 | 477 | 477 | 477 | 200 |
2019/02/21 | 470 | 480 | 470 | 480 | 180 |
2019/02/20 | 484 | 484 | 470 | 480 | 210 |
2019/02/19 | 484 | 484 | 470 | 470 | 40 |
2019/02/18 | 460 | 465 | 460 | 465 | 50 |
2019/02/14 | 466 | 470 | 466 | 470 | 20 |
2019/02/13 | 485 | 485 | 485 | 485 | 10 |
2019/02/12 | 486 | 486 | 475 | 475 | 20 |
2019/02/07 | 475 | 475 | 475 | 475 | 10 |
2019/02/06 | 485 | 485 | 475 | 475 | 40 |
2019/02/05 | 486 | 486 | 475 | 475 | 510 |
2019/02/04 | 475 | 486 | 475 | 486 | 30 |
2019/02/01 | 490 | 490 | 470 | 486 | 30 |
2019/01/31 | 489 | 490 | 480 | 490 | 60 |
2019/01/30 | 474 | 484 | 472 | 484 | 650 |
2019/01/29 | 476 | 499 | 476 | 499 | 40 |
2019/01/28 | 499 | 499 | 499 | 499 | 10 |
2019/01/25 | 485 | 485 | 485 | 485 | 20 |
2019/01/24 | 498 | 498 | 498 | 498 | 10 |
2019/01/23 | 485 | 496 | 480 | 496 | 330 |
2019/01/22 | 498 | 498 | 495 | 498 | 450 |
2019/01/21 | 483 | 490 | 483 | 490 | 500 |
2019/01/18 | 475 | 475 | 475 | 475 | 10 |
2019/01/17 | 478 | 478 | 470 | 470 | 20 |
2019/01/16 | 475 | 475 | 475 | 475 | 10 |
2019/01/11 | 483 | 483 | 483 | 483 | 10 |
2019/01/07 | 480 | 480 | 480 | 480 | 100 |