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 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
2020/12/30 478 479 473 475 1,360
2020/12/29 476 476 470 472 1,000
2020/12/28 469 476 469 476 2,310
2020/12/25 475 479 460 477 2,190
2020/12/24 470 476 464 474 2,580
2020/12/23 470 471 464 471 1,260
2020/12/22 467 470 463 466 3,700
2020/12/21 460 467 460 465 3,520
2020/12/18 459 460 457 460 1,200
2020/12/17 458 458 453 456 1,360
2020/12/16 446 459 446 454 2,330
2020/12/15 442 453 442 453 150
2020/12/14 458 458 445 445 490
2020/12/11 450 453 443 453 120
2020/12/10 440 440 440 440 50
2020/12/09 436 437 436 437 150
2020/12/08 450 451 440 440 170
2020/12/07 439 453 439 448 570
2020/12/04 444 444 439 440 1,100
2020/12/03 442 450 442 450 170
2020/12/02 440 446 440 446 120
2020/12/01 450 450 439 443 10,920
2020/11/30 451 457 449 452 240
2020/11/27 451 451 447 447 770
2020/11/26 459 459 451 457 1,550
2020/11/25 452 458 452 453 630
2020/11/24 458 458 451 458 7,010
2020/11/20 448 450 448 450 200
2020/11/19 449 455 449 455 3,320
2020/11/18 446 451 446 446 1,220
2020/11/17 445 449 445 449 2,630
2020/11/16 447 447 440 445 300
2020/11/13 441 442 441 441 2,240
2020/11/12 448 448 443 443 2,260
2020/11/11 445 448 445 448 3,480
2020/11/10 436 439 433 438 1,390
2020/11/09 429 429 424 429 600
2020/11/06 426 430 426 429 410
2020/11/05 428 430 426 429 450
2020/11/04 429 429 423 426 920
2020/11/02 432 432 420 428 480
2020/10/30 421 422 421 422 830
2020/10/29 424 425 424 425 370
2020/10/28 429 430 429 430 300
2020/10/27 438 441 435 441 1,070
2020/10/26 442 442 437 440 450
2020/10/23 440 440 435 435 540
2020/10/22 431 436 426 436 650
2020/10/21 433 437 433 436 600
2020/10/20 431 434 431 434 570
2020/10/19 434 434 428 431 930
2020/10/16 431 432 427 427 320
2020/10/15 434 434 424 425 1,060
2020/10/14 429 429 422 422 450
2020/10/13 419 422 418 421 1,120
2020/10/12 425 433 425 427 2,970
2020/10/09 438 438 423 423 5,190
2020/10/08 423 430 423 430 4,370
2020/10/07 418 420 416 420 2,970
2020/10/06 416 416 413 416 710
2020/10/05 423 423 410 411 2,420
2020/10/02 409 417 407 407 1,800
2020/09/30 400 405 400 400 1,310
2020/09/29 402 403 400 400 830
2020/09/28 409 409 402 402 630
2020/09/25 398 401 398 401 3,950
2020/09/24 405 412 400 400 1,080
2020/09/23 411 413 409 409 210
2020/09/18 408 413 406 411 1,500
2020/09/17 410 410 408 408 470
2020/09/16 420 420 409 409 1,450
2020/09/15 422 422 412 421 2,370
2020/09/14 420 420 412 414 810
2020/09/11 409 414 404 412 510
2020/09/10 405 405 396 401 6,630
2020/09/09 410 417 402 402 2,410
2020/09/08 418 418 416 416 580
2020/09/07 421 421 415 419 5,490
2020/09/04 418 418 406 418 1,440
2020/09/03 419 419 410 419 1,220
2020/09/02 413 419 413 419 90
2020/09/01 418 418 407 407 1,150
2020/08/31 424 424 406 418 7,420
2020/08/28 409 415 398 400 4,160
2020/08/27 405 416 398 409 2,470
2020/08/26 399 399 396 399 490
2020/08/25 390 400 388 390 1,720
2020/08/24 389 400 389 390 380
2020/08/21 393 400 390 400 3,320
2020/08/20 391 394 389 389 2,170
2020/08/19 392 392 387 388 1,520
2020/08/18 394 394 386 386 1,930
2020/08/17 391 391 387 390 410
2020/08/14 386 388 383 384 490
2020/08/13 388 388 386 388 1,260
2020/08/12 385 385 382 382 450
2020/08/11 390 390 384 387 1,900
2020/08/07 390 391 382 390 1,130
2020/08/06 391 391 372 386 1,220
2020/08/05 395 395 389 391 4,700
2020/08/04 397 397 395 395 210
2020/08/03 400 400 396 397 660
2020/07/31 399 399 397 398 1,930
2020/07/30 408 408 393 397 3,320
2020/07/29 408 408 405 406 360
2020/07/28 416 416 406 406 1,990
2020/07/27 414 414 405 408 1,630
2020/07/22 410 410 405 405 270
2020/07/21 418 418 409 412 1,130
2020/07/20 413 413 410 410 1,690
2020/07/17 412 412 411 412 110
2020/07/16 429 429 412 412 530
2020/07/15 411 411 411 411 30
2020/07/14 410 410 410 410 30
2020/07/13 410 419 410 411 310
2020/07/10 412 412 408 408 260
2020/07/09 429 429 412 412 290
2020/07/08 404 413 404 413 250
2020/07/07 430 430 400 410 840
2020/07/06 443 443 430 430 860
2020/07/03 411 424 411 419 160
2020/07/02 424 424 409 410 1,560
2020/07/01 420 421 415 416 670
2020/06/30 442 442 428 428 50
2020/06/29 440 440 418 418 480
2020/06/26 415 415 412 412 30
2020/06/25 421 422 420 420 580
2020/06/24 422 422 422 422 80
2020/06/23 438 438 422 422 420
2020/06/22 438 438 414 430 920
2020/06/19 438 438 438 438 30
2020/06/18 441 441 439 439 30
2020/06/17 448 448 448 448 80
2020/06/16 464 464 440 441 170
2020/06/15 459 475 435 435 320
2020/06/12 443 443 431 435 960
2020/06/11 458 467 458 467 1,360
2020/06/10 457 457 441 441 100
2020/06/09 458 458 445 445 160
2020/06/08 466 466 458 458 170
2020/06/05 450 450 450 450 440
2020/06/04 473 473 449 460 1,460
2020/06/03 433 452 432 433 790
2020/06/02 451 453 445 453 220
2020/06/01 432 432 432 432 30
2020/05/29 445 469 445 469 170
2020/05/28 446 450 425 450 370
2020/05/27 435 443 424 443 470
2020/05/26 448 448 435 439 460
2020/05/25 441 449 441 441 160
2020/05/22 440 441 440 441 390
2020/05/21 444 444 440 440 40
2020/05/20 434 449 434 440 490
2020/05/19 435 449 434 446 550
2020/05/18 422 432 422 432 940
2020/05/15 405 405 401 401 140
2020/05/14 405 405 405 405 180
2020/05/13 405 405 405 405 20
2020/05/12 404 406 404 404 770
2020/05/11 415 415 415 415 20
2020/05/08 409 420 409 412 310
2020/05/07 413 414 413 413 240
2020/05/01 420 420 412 413 140
2020/04/30 445 445 411 412 1,290
2020/04/28 413 413 410 410 310
2020/04/27 429 448 424 424 820
2020/04/24 433 433 411 421 590
2020/04/23 417 425 411 425 540
2020/04/22 437 458 400 401 2,950
2020/04/21 410 413 405 413 3,000
2020/04/20 440 440 407 418 3,090
2020/04/17 443 448 410 431 4,550
2020/04/16 471 471 442 442 850
2020/04/15 469 477 430 447 4,190
2020/04/14 492 492 461 461 4,140
2020/04/13 482 500 450 468 8,870
2020/04/10 430 500 430 450 1,580
2020/04/09 498 498 446 446 1,040
2020/04/08 458 460 425 459 3,460
2020/04/07 430 439 411 426 1,860
2020/04/06 382 470 382 422 13,160
2020/04/03 398 399 390 390 710
2020/04/02 382 383 382 382 710
2020/04/01 441 441 384 385 220
2020/03/31 385 385 385 385 10
2020/03/30 431 431 383 383 100
2020/03/27 390 390 389 389 20
2020/03/26 405 405 405 405 100
2020/03/25 395 409 395 409 50
2020/03/24 397 397 389 390 210
2020/03/23 375 375 364 373 150
2020/03/19 371 371 371 371 10
2020/03/18 384 384 376 376 140
2020/03/17 345 380 345 380 630
2020/03/16 389 389 376 376 20
2020/03/13 366 382 366 382 280
2020/03/12 393 401 361 375 530
2020/03/11 409 409 404 404 40
2020/03/10 410 410 396 409 450
2020/03/09 447 455 415 415 800
2020/03/06 406 406 406 406 30
2020/03/05 404 420 404 420 30
2020/03/04 400 400 400 400 10
2020/03/03 404 406 404 406 380
2020/03/02 422 422 395 403 680
2020/02/28 444 456 430 430 790
2020/02/27 444 444 444 444 90
2020/02/26 425 426 425 426 20
2020/02/25 444 444 430 432 310
2020/02/21 447 447 415 444 650
2020/02/20 423 423 417 423 350
2020/02/19 415 415 404 404 330
2020/02/18 406 406 406 406 50
2020/02/17 413 413 406 406 20
2020/02/14 405 405 405 405 10
2020/02/13 413 413 413 413 10
2020/02/12 403 419 403 419 210
2020/02/10 410 411 410 411 570
2020/02/07 411 419 411 419 50
2020/02/06 403 411 403 411 30
2020/02/05 402 402 402 402 10
2020/02/04 410 410 401 401 60
2020/02/03 406 410 406 410 1,150
2020/01/31 430 430 430 430 10
2020/01/30 440 440 430 430 20
2020/01/29 430 430 430 430 280
2020/01/28 431 431 431 431 10
2020/01/27 440 440 431 431 20
2020/01/24 446 446 433 441 30
2020/01/23 442 444 442 444 30
2020/01/22 434 442 434 442 20
2020/01/21 445 445 445 445 30
2020/01/20 441 447 441 447 30
2020/01/17 444 444 433 441 280
2020/01/16 433 443 433 433 330
2020/01/15 434 434 434 434 10
2020/01/14 444 444 434 434 110
2020/01/10 435 444 432 444 170
2020/01/09 435 435 431 431 50
2020/01/08 440 440 438 439 300
2020/01/07 439 439 435 435 50
2020/01/06 418 424 418 424 20

このページの先頭へ