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 穀物上場投信(1688)の株価時系列情報

WisdomTree 穀物上場投信(1688)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
2010/12/30 542 542 537 541 1,300
2010/12/29 552 552 548 549 9,100
2010/12/28 542 548 542 548 9,500
2010/12/27 542 545 542 545 1,700
2010/12/24 542 542 542 542 200
2010/12/22 540 540 538 538 600
2010/12/21 540 540 536 536 400
2010/12/20 534 534 534 534 500
2010/12/17 531 531 530 530 1,200
2010/12/16 535 535 534 534 1,100
2010/12/15 530 530 530 530 1,200
2010/12/14 0 0 0 520 0
2010/12/13 528 528 518 520 3,500
2010/12/10 0 0 0 529 0
2010/12/09 529 529 529 529 100
2010/12/08 517 517 517 517 1,500
2010/12/07 523 523 517 517 1,000
2010/12/06 525 525 525 525 100
2010/12/03 524 524 518 518 1,700
2010/12/02 514 514 514 514 1,300
2010/12/01 496 496 495 495 1,500
2010/11/30 503 503 497 497 2,100
2010/11/29 503 503 503 503 400
2010/11/26 500 500 498 499 11,500
2010/11/25 500 500 500 500 400
2010/11/24 491 491 490 490 1,100
2010/11/22 485 490 485 485 1,300
2010/11/19 492 492 492 492 3,500
2010/11/18 0 0 0 473 0
2010/11/17 495 495 473 473 4,900
2010/11/16 505 505 505 505 600
2010/11/15 498 499 498 499 300
2010/11/12 518 518 508 508 1,200
2010/11/11 0 0 0 516 0
2010/11/10 516 516 516 516 300
2010/11/09 0 0 0 517 0
2010/11/08 516 517 516 517 400
2010/11/05 510 512 510 511 16,900
2010/11/04 500 500 500 500 13,700
2010/11/02 501 501 500 500 1,000
2010/11/01 503 510 503 510 400
2010/10/29 501 501 500 500 10,100
2010/10/28 505 505 505 505 200
2010/10/27 0 0 0 492 0
2010/10/26 492 492 492 492 100
2010/10/25 493 493 493 493 500
2010/10/22 492 492 492 492 100
2010/10/21 498 498 498 498 100
2010/10/20 484 486 484 486 1,200
2010/10/19 0 0 0 491 0
2010/10/18 489 491 489 491 1,100
2010/10/15 496 496 496 496 600
2010/10/14 497 497 497 497 100
2010/10/13 500 503 500 503 4,000
2010/10/12 496 496 496 496 1,000
2010/10/08 452 452 452 452 100
2010/10/07 449 449 449 449 300
2010/10/06 453 457 453 454 1,800
2010/10/05 0 0 0 439 0
2010/10/04 436 440 435 439 2,200
2010/10/01 462 464 462 462 400
2010/09/30 470 470 468 468 30,200
2010/09/29 468 468 468 468 800
2010/09/28 483 484 483 484 1,000
2010/09/27 492 492 492 492 100
2010/09/24 473 473 473 473 200
2010/09/22 482 482 482 482 100
2010/09/21 0 0 0 475 0
2010/09/17 475 475 475 475 3,800
2010/09/16 475 475 471 471 400
2010/09/15 460 471 460 471 1,400
2010/09/14 0 0 0 462 0
2010/09/13 462 462 462 462 100
2010/09/10 459 459 457 457 2,100
2010/09/09 452 452 450 450 1,100
2010/09/08 456 456 456 456 200
2010/09/07 454 456 454 456 1,600
2010/09/06 0 0 0 452 0
2010/09/03 0 0 0 452 0
2010/09/02 0 0 0 452 0
2010/09/01 0 0 0 452 0
2010/08/31 0 0 0 452 0
2010/08/30 450 452 450 452 700
2010/08/27 440 440 440 440 1,000
2010/08/26 429 429 429 429 100
2010/08/25 433 433 432 432 300
2010/08/24 444 444 438 438 1,400
2010/08/23 447 448 447 448 400
2010/08/20 445 446 445 446 700
2010/08/19 0 0 0 442 0
2010/08/18 0 0 0 442 0
2010/08/17 440 442 440 442 500
2010/08/16 454 454 454 454 200
2010/08/13 455 459 455 459 1,800
2010/08/12 437 438 437 438 300
2010/08/11 445 445 444 444 300
2010/08/10 450 450 450 450 1,200
2010/08/09 449 449 443 448 3,700
2010/08/06 466 475 466 474 12,800
2010/08/05 0 0 0 436 0
2010/08/04 438 438 436 436 200
2010/08/03 0 0 0 440 0
2010/08/02 438 440 438 440 1,700
2010/07/30 0 0 0 423 0
2010/07/29 423 423 423 423 600
2010/07/28 415 415 415 415 1,000
2010/07/27 407 407 407 407 200
2010/07/26 417 418 416 417 1,900
2010/07/23 0 0 0 413 0
2010/07/22 413 413 413 413 200
2010/07/21 415 415 413 413 400
2010/07/20 412 412 412 412 700
2010/07/16 425 425 425 425 6,100
2010/07/15 416 416 416 416 2,400
2010/07/14 414 414 411 411 1,300
2010/07/13 408 408 408 408 800
2010/07/12 414 416 414 414 2,100
2010/07/09 0 0 0 399 0
2010/07/08 399 399 399 399 2,000
2010/07/07 388 388 388 388 100
2010/07/06 387 387 387 387 100
2010/07/05 386 387 386 387 3,000
2010/07/02 0 0 0 385 0
2010/07/01 385 385 385 385 800
2010/06/30 372 373 372 373 500
2010/06/29 0 0 0 382 0
2010/06/28 382 383 381 382 2,000
2010/06/25 388 388 388 388 500
2010/06/24 0 0 0 407 0
2010/06/23 0 0 0 407 0
2010/06/22 0 0 0 407 0
2010/06/21 406 407 406 407 800
2010/06/18 0 0 0 399 0
2010/06/17 0 0 0 399 0
2010/06/16 399 399 399 399 100
2010/06/15 0 0 0 383 0
2010/06/14 0 0 0 383 0
2010/06/11 0 0 0 383 0
2010/06/10 383 383 383 383 400
2010/06/09 382 383 382 382 1,400
2010/06/08 385 385 385 385 200
2010/06/07 387 387 383 383 500
2010/06/04 399 400 399 400 600
2010/06/03 0 0 0 395 0
2010/06/02 393 396 392 395 3,600
2010/06/01 397 397 397 397 100
2010/05/31 400 400 400 400 200
2010/05/28 408 408 407 407 400
2010/05/27 0 0 0 395 0
2010/05/26 395 395 395 395 100
2010/05/25 397 397 395 395 3,900
2010/05/24 398 400 398 400 500
2010/05/21 395 395 393 393 2,400
2010/05/20 403 403 402 402 2,100
2010/05/19 404 404 404 404 2,400
2010/05/18 0 0 0 404 0
2010/05/17 410 410 403 404 3,400
2010/05/14 419 419 418 418 400
2010/05/13 425 425 425 425 100
2010/05/12 424 425 423 424 1,000
2010/05/11 419 419 419 419 400
2010/05/10 419 419 419 419 100
2010/05/07 423 423 411 419 4,300
2010/05/06 434 434 434 434 200
2010/04/30 433 433 431 431 1,100
2010/04/28 420 423 420 423 900
2010/04/27 430 430 430 430 100
2010/04/26 437 438 437 438 3,000
2010/04/23 437 437 437 437 1,000
2010/04/22 432 432 430 430 2,000
2010/04/21 429 429 429 429 300
2010/04/20 420 420 417 420 19,900
2010/04/19 425 426 421 421 11,000
2010/04/16 0 0 0 420 0
2010/04/15 0 0 0 420 0
2010/04/14 420 420 420 420 1,000
2010/04/13 414 414 414 414 300
2010/04/12 416 416 416 416 100
2010/04/09 415 418 415 418 2,600
2010/04/08 420 420 419 419 2,300
2010/04/07 417 417 417 417 100
2010/04/06 0 0 0 417 0
2010/04/05 417 417 417 417 100
2010/04/02 0 0 0 412 0
2010/04/01 413 413 412 412 400
2010/03/30 418 418 414 417 1,100
2010/03/29 416 416 416 416 100
2010/03/26 417 417 417 417 400
2010/03/25 423 424 423 424 300
2010/03/24 417 417 417 417 600

このページの先頭へ