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 |
---|---|---|---|---|---|
2011/12/30 | 440 | 440 | 440 | 440 | 1,000 |
2011/12/29 | 440 | 440 | 439 | 440 | 1,300 |
2011/12/28 | 430 | 448 | 428 | 439 | 3,700 |
2011/12/27 | 418 | 418 | 418 | 418 | 1,900 |
2011/12/26 | 420 | 420 | 420 | 420 | 400 |
2011/12/22 | 424 | 424 | 424 | 424 | 2,400 |
2011/12/21 | 421 | 421 | 419 | 419 | 6,300 |
2011/12/20 | 413 | 418 | 413 | 417 | 4,700 |
2011/12/19 | 413 | 413 | 413 | 413 | 600 |
2011/12/16 | 409 | 409 | 403 | 405 | 2,600 |
2011/12/15 | 410 | 410 | 403 | 406 | 5,300 |
2011/12/14 | 412 | 412 | 411 | 412 | 3,000 |
2011/12/13 | 417 | 417 | 411 | 411 | 1,200 |
2011/12/12 | 410 | 410 | 409 | 409 | 1,800 |
2011/12/09 | 412 | 412 | 412 | 412 | 1,500 |
2011/12/08 | 417 | 417 | 410 | 410 | 1,900 |
2011/12/07 | 417 | 417 | 417 | 417 | 200 |
2011/12/06 | 415 | 415 | 411 | 411 | 13,000 |
2011/12/05 | 426 | 426 | 417 | 417 | 9,600 |
2011/12/02 | 418 | 419 | 418 | 418 | 12,500 |
2011/12/01 | 422 | 423 | 422 | 422 | 3,500 |
2011/11/30 | 420 | 420 | 417 | 417 | 400 |
2011/11/29 | 415 | 415 | 415 | 415 | 1,300 |
2011/11/28 | 409 | 412 | 409 | 412 | 200 |
2011/11/25 | 407 | 407 | 407 | 407 | 2,000 |
2011/11/24 | 410 | 410 | 400 | 400 | 400 |
2011/11/22 | 420 | 420 | 415 | 415 | 7,100 |
2011/11/21 | 425 | 425 | 421 | 421 | 4,100 |
2011/11/18 | 432 | 432 | 425 | 426 | 2,300 |
2011/11/17 | 441 | 441 | 436 | 440 | 3,600 |
2011/11/16 | 445 | 445 | 445 | 445 | 100 |
2011/11/15 | 444 | 444 | 435 | 440 | 900 |
2011/11/14 | 451 | 451 | 440 | 444 | 2,100 |
2011/11/11 | 445 | 445 | 443 | 443 | 500 |
2011/11/10 | 457 | 460 | 447 | 452 | 3,500 |
2011/11/09 | 458 | 458 | 458 | 458 | 2,600 |
2011/11/08 | 455 | 456 | 453 | 453 | 5,900 |
2011/11/07 | 453 | 459 | 453 | 456 | 4,700 |
2011/11/04 | 455 | 455 | 454 | 454 | 600 |
2011/11/02 | 0 | 0 | 0 | 454 | 0 |
2011/11/01 | 453 | 454 | 453 | 454 | 1,400 |
2011/10/31 | 447 | 459 | 445 | 459 | 1,900 |
2011/10/28 | 450 | 450 | 447 | 447 | 300 |
2011/10/27 | 442 | 445 | 442 | 444 | 600 |
2011/10/26 | 450 | 452 | 447 | 450 | 1,400 |
2011/10/25 | 450 | 450 | 447 | 450 | 500 |
2011/10/24 | 449 | 451 | 445 | 451 | 4,700 |
2011/10/21 | 0 | 0 | 0 | 442 | 0 |
2011/10/20 | 444 | 444 | 442 | 442 | 800 |
2011/10/19 | 456 | 456 | 456 | 456 | 100 |
2011/10/18 | 448 | 448 | 448 | 448 | 100 |
2011/10/17 | 456 | 456 | 454 | 454 | 900 |
2011/10/14 | 454 | 454 | 451 | 451 | 2,600 |
2011/10/13 | 453 | 453 | 451 | 451 | 2,000 |
2011/10/12 | 450 | 456 | 450 | 454 | 4,700 |
2011/10/11 | 431 | 431 | 426 | 426 | 400 |
2011/10/07 | 425 | 425 | 424 | 425 | 1,700 |
2011/10/06 | 425 | 425 | 425 | 425 | 100 |
2011/10/05 | 416 | 421 | 416 | 421 | 4,400 |
2011/10/04 | 419 | 435 | 419 | 424 | 3,800 |
2011/10/03 | 433 | 433 | 421 | 421 | 2,100 |
2011/09/30 | 453 | 453 | 446 | 449 | 8,400 |
2011/09/29 | 440 | 445 | 437 | 445 | 1,600 |
2011/09/28 | 460 | 460 | 454 | 455 | 8,700 |
2011/09/27 | 456 | 456 | 451 | 456 | 1,300 |
2011/09/26 | 454 | 456 | 448 | 448 | 9,300 |
2011/09/22 | 477 | 478 | 477 | 477 | 1,800 |
2011/09/21 | 482 | 482 | 480 | 482 | 600 |
2011/09/20 | 489 | 489 | 486 | 486 | 800 |
2011/09/16 | 496 | 497 | 496 | 497 | 400 |
2011/09/15 | 500 | 500 | 500 | 500 | 500 |
2011/09/14 | 509 | 510 | 500 | 500 | 3,500 |
2011/09/13 | 0 | 0 | 0 | 518 | 0 |
2011/09/12 | 520 | 520 | 518 | 518 | 2,300 |
2011/09/09 | 534 | 534 | 520 | 520 | 200 |
2011/09/08 | 0 | 0 | 0 | 530 | 0 |
2011/09/07 | 530 | 530 | 530 | 530 | 1,100 |
2011/09/06 | 530 | 530 | 525 | 528 | 12,100 |
2011/09/05 | 550 | 550 | 525 | 535 | 500 |
2011/09/02 | 524 | 530 | 524 | 525 | 2,600 |
2011/09/01 | 540 | 540 | 534 | 534 | 1,400 |
2011/08/31 | 537 | 537 | 536 | 536 | 500 |
2011/08/30 | 541 | 541 | 533 | 534 | 10,400 |
2011/08/29 | 541 | 542 | 535 | 542 | 12,700 |
2011/08/26 | 535 | 535 | 526 | 526 | 500 |
2011/08/25 | 523 | 523 | 515 | 515 | 1,500 |
2011/08/24 | 520 | 530 | 520 | 522 | 3,900 |
2011/08/23 | 516 | 520 | 516 | 519 | 1,400 |
2011/08/22 | 510 | 511 | 510 | 511 | 3,900 |
2011/08/19 | 506 | 506 | 496 | 500 | 3,700 |
2011/08/18 | 505 | 508 | 503 | 508 | 3,500 |
2011/08/17 | 505 | 505 | 505 | 505 | 100 |
2011/08/16 | 505 | 505 | 505 | 505 | 200 |
2011/08/15 | 503 | 508 | 503 | 508 | 300 |
2011/08/12 | 505 | 505 | 499 | 499 | 500 |
2011/08/11 | 488 | 490 | 485 | 490 | 3,800 |
2011/08/10 | 520 | 520 | 490 | 492 | 600 |
2011/08/09 | 481 | 484 | 478 | 484 | 11,900 |
2011/08/08 | 496 | 496 | 494 | 496 | 2,100 |
2011/08/05 | 512 | 512 | 501 | 503 | 11,600 |
2011/08/04 | 504 | 519 | 504 | 519 | 4,900 |
2011/08/03 | 510 | 512 | 510 | 512 | 1,500 |
2011/08/02 | 506 | 506 | 490 | 496 | 20,300 |
2011/08/01 | 500 | 500 | 495 | 498 | 1,400 |
2011/07/29 | 0 | 0 | 0 | 511 | 0 |
2011/07/28 | 506 | 511 | 505 | 511 | 4,700 |
2011/07/27 | 514 | 514 | 505 | 505 | 400 |
2011/07/26 | 516 | 516 | 502 | 504 | 3,100 |
2011/07/25 | 519 | 519 | 519 | 519 | 300 |
2011/07/22 | 505 | 513 | 505 | 513 | 5,600 |
2011/07/21 | 524 | 524 | 507 | 514 | 3,800 |
2011/07/20 | 521 | 525 | 521 | 525 | 700 |
2011/07/19 | 520 | 520 | 520 | 520 | 100 |
2011/07/15 | 520 | 520 | 519 | 519 | 1,500 |
2011/07/14 | 515 | 521 | 512 | 521 | 15,300 |
2011/07/13 | 502 | 517 | 502 | 517 | 4,700 |
2011/07/12 | 499 | 499 | 485 | 486 | 7,400 |
2011/07/11 | 503 | 503 | 500 | 501 | 6,700 |
2011/07/08 | 496 | 496 | 494 | 494 | 3,400 |
2011/07/07 | 490 | 490 | 488 | 489 | 2,400 |
2011/07/06 | 488 | 492 | 488 | 492 | 1,800 |
2011/07/05 | 488 | 488 | 487 | 487 | 800 |
2011/07/04 | 487 | 487 | 480 | 480 | 2,700 |
2011/07/01 | 498 | 498 | 476 | 480 | 15,600 |
2011/06/30 | 516 | 516 | 515 | 515 | 600 |
2011/06/29 | 520 | 520 | 512 | 520 | 3,000 |
2011/06/28 | 499 | 500 | 499 | 500 | 4,600 |
2011/06/27 | 499 | 499 | 493 | 494 | 6,000 |
2011/06/24 | 506 | 510 | 506 | 509 | 800 |
2011/06/23 | 508 | 510 | 501 | 507 | 9,800 |
2011/06/22 | 523 | 527 | 523 | 527 | 1,600 |
2011/06/21 | 515 | 518 | 515 | 518 | 10,000 |
2011/06/20 | 519 | 524 | 512 | 512 | 1,700 |
2011/06/17 | 530 | 530 | 520 | 521 | 4,400 |
2011/06/16 | 538 | 538 | 538 | 538 | 1,000 |
2011/06/15 | 550 | 550 | 544 | 544 | 1,000 |
2011/06/14 | 556 | 556 | 556 | 556 | 1,400 |
2011/06/13 | 0 | 0 | 0 | 554 | 0 |
2011/06/10 | 560 | 560 | 554 | 554 | 1,500 |
2011/06/09 | 550 | 550 | 550 | 550 | 400 |
2011/06/08 | 543 | 547 | 536 | 544 | 2,800 |
2011/06/07 | 544 | 544 | 542 | 542 | 2,200 |
2011/06/06 | 560 | 560 | 555 | 556 | 5,100 |
2011/06/03 | 561 | 565 | 560 | 560 | 5,300 |
2011/06/02 | 558 | 558 | 557 | 557 | 3,300 |
2011/06/01 | 558 | 561 | 558 | 561 | 5,400 |
2011/05/31 | 555 | 564 | 555 | 563 | 500 |
2011/05/30 | 562 | 562 | 559 | 559 | 5,100 |
2011/05/27 | 563 | 563 | 563 | 563 | 800 |
2011/05/26 | 563 | 567 | 563 | 563 | 3,300 |
2011/05/25 | 562 | 562 | 559 | 559 | 3,200 |
2011/05/24 | 567 | 569 | 564 | 569 | 2,600 |
2011/05/23 | 572 | 576 | 572 | 574 | 4,200 |
2011/05/20 | 562 | 567 | 561 | 565 | 900 |
2011/05/19 | 569 | 569 | 562 | 562 | 9,200 |
2011/05/18 | 543 | 546 | 543 | 546 | 2,100 |
2011/05/17 | 521 | 525 | 521 | 525 | 1,100 |
2011/05/16 | 521 | 525 | 521 | 525 | 9,600 |
2011/05/13 | 526 | 526 | 519 | 520 | 87,700 |
2011/05/12 | 535 | 535 | 526 | 526 | 9,700 |
2011/05/11 | 544 | 544 | 536 | 538 | 18,800 |
2011/05/10 | 535 | 538 | 535 | 535 | 3,400 |
2011/05/09 | 530 | 540 | 529 | 529 | 4,000 |
2011/05/06 | 527 | 539 | 523 | 530 | 7,600 |
2011/05/02 | 561 | 565 | 559 | 565 | 10,200 |
2011/04/28 | 580 | 580 | 574 | 574 | 6,800 |
2011/04/27 | 580 | 580 | 580 | 580 | 2,200 |
2011/04/26 | 584 | 584 | 571 | 571 | 12,300 |
2011/04/25 | 584 | 584 | 584 | 584 | 1,700 |
2011/04/22 | 580 | 585 | 571 | 581 | 4,100 |
2011/04/21 | 575 | 575 | 570 | 570 | 1,300 |
2011/04/20 | 582 | 582 | 578 | 578 | 4,900 |
2011/04/19 | 580 | 580 | 568 | 574 | 1,700 |
2011/04/18 | 569 | 569 | 563 | 563 | 3,400 |
2011/04/15 | 583 | 583 | 570 | 573 | 3,600 |
2011/04/14 | 576 | 576 | 573 | 573 | 3,100 |
2011/04/13 | 565 | 585 | 565 | 585 | 6,400 |
2011/04/12 | 587 | 592 | 584 | 585 | 7,700 |
2011/04/11 | 605 | 612 | 605 | 607 | 7,900 |
2011/04/08 | 602 | 604 | 595 | 595 | 2,400 |
2011/04/07 | 600 | 609 | 600 | 608 | 61,300 |
2011/04/06 | 601 | 610 | 595 | 609 | 52,600 |
2011/04/05 | 591 | 599 | 590 | 599 | 15,200 |
2011/04/04 | 580 | 588 | 578 | 584 | 7,000 |
2011/04/01 | 576 | 580 | 573 | 576 | 8,900 |
2011/03/31 | 545 | 549 | 545 | 547 | 2,600 |
2011/03/30 | 541 | 544 | 538 | 539 | 19,200 |
2011/03/29 | 536 | 536 | 531 | 532 | 2,000 |
2011/03/28 | 547 | 547 | 542 | 542 | 2,300 |
2011/03/25 | 535 | 540 | 535 | 537 | 4,400 |
2011/03/24 | 538 | 538 | 528 | 535 | 300 |
2011/03/23 | 540 | 540 | 526 | 538 | 1,800 |
2011/03/22 | 541 | 541 | 531 | 534 | 7,000 |
2011/03/18 | 502 | 539 | 502 | 521 | 6,700 |
2011/03/17 | 475 | 493 | 475 | 488 | 5,400 |
2011/03/16 | 504 | 504 | 491 | 491 | 14,300 |
2011/03/15 | 520 | 525 | 512 | 514 | 17,700 |
2011/03/14 | 520 | 540 | 520 | 520 | 9,100 |
2011/03/11 | 550 | 550 | 542 | 550 | 4,200 |
2011/03/10 | 565 | 565 | 555 | 560 | 6,000 |
2011/03/09 | 570 | 575 | 570 | 572 | 5,100 |
2011/03/08 | 580 | 580 | 550 | 572 | 13,800 |
2011/03/07 | 590 | 590 | 580 | 580 | 11,800 |
2011/03/04 | 580 | 603 | 580 | 586 | 7,900 |
2011/03/03 | 577 | 580 | 575 | 576 | 7,600 |
2011/03/02 | 580 | 580 | 574 | 575 | 2,000 |
2011/03/01 | 579 | 579 | 574 | 575 | 3,900 |
2011/02/28 | 570 | 578 | 561 | 576 | 3,700 |
2011/02/25 | 561 | 561 | 555 | 556 | 3,800 |
2011/02/24 | 554 | 565 | 554 | 555 | 14,100 |
2011/02/23 | 578 | 578 | 545 | 556 | 41,800 |
2011/02/22 | 591 | 597 | 591 | 592 | 10,800 |
2011/02/21 | 589 | 596 | 585 | 596 | 10,600 |
2011/02/18 | 594 | 612 | 594 | 597 | 12,500 |
2011/02/17 | 595 | 595 | 587 | 589 | 19,400 |
2011/02/16 | 590 | 592 | 582 | 582 | 12,300 |
2011/02/15 | 599 | 599 | 597 | 597 | 7,400 |
2011/02/14 | 599 | 602 | 598 | 601 | 7,400 |
2011/02/10 | 599 | 599 | 592 | 598 | 3,000 |
2011/02/09 | 583 | 591 | 581 | 589 | 15,600 |
2011/02/08 | 594 | 594 | 582 | 582 | 18,700 |
2011/02/07 | 600 | 601 | 590 | 590 | 16,800 |
2011/02/04 | 594 | 598 | 581 | 590 | 38,800 |
2011/02/03 | 587 | 612 | 584 | 584 | 13,900 |
2011/02/02 | 580 | 580 | 569 | 577 | 21,900 |
2011/02/01 | 595 | 595 | 574 | 574 | 7,100 |
2011/01/31 | 591 | 595 | 569 | 577 | 18,400 |
2011/01/28 | 593 | 595 | 571 | 581 | 10,100 |
2011/01/27 | 592 | 610 | 580 | 583 | 26,200 |
2011/01/26 | 600 | 610 | 567 | 582 | 60,600 |
2011/01/25 | 644 | 644 | 615 | 636 | 16,000 |
2011/01/24 | 645 | 659 | 635 | 648 | 11,900 |
2011/01/21 | 653 | 653 | 635 | 635 | 34,800 |
2011/01/20 | 722 | 729 | 699 | 710 | 16,800 |
2011/01/19 | 668 | 668 | 640 | 667 | 12,200 |
2011/01/18 | 650 | 747 | 640 | 747 | 22,500 |
2011/01/17 | 664 | 664 | 628 | 647 | 7,800 |
2011/01/14 | 565 | 565 | 560 | 564 | 13,500 |
2011/01/13 | 552 | 563 | 552 | 561 | 4,200 |
2011/01/12 | 543 | 543 | 540 | 540 | 9,900 |
2011/01/11 | 543 | 546 | 543 | 546 | 5,400 |
2011/01/07 | 550 | 550 | 545 | 547 | 1,900 |
2011/01/06 | 561 | 561 | 555 | 556 | 3,700 |
2011/01/05 | 539 | 549 | 539 | 539 | 4,000 |
2011/01/04 | 546 | 546 | 546 | 546 | 100 |