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 |
---|---|---|---|---|---|
2018/12/28 | 325 | 325 | 309 | 325 | 1,350 |
2018/12/27 | 318 | 325 | 318 | 325 | 1,270 |
2018/12/26 | 319 | 330 | 318 | 326 | 1,850 |
2018/12/25 | 318 | 327 | 318 | 327 | 650 |
2018/12/21 | 323 | 345 | 320 | 333 | 1,570 |
2018/12/20 | 340 | 346 | 318 | 345 | 2,640 |
2018/12/17 | 338 | 346 | 338 | 346 | 100 |
2018/12/13 | 346 | 346 | 346 | 346 | 100 |
2018/12/12 | 339 | 346 | 339 | 345 | 690 |
2018/12/11 | 343 | 343 | 343 | 343 | 420 |
2018/12/10 | 348 | 355 | 348 | 355 | 4,230 |
2018/12/07 | 339 | 345 | 339 | 344 | 530 |
2018/12/04 | 343 | 349 | 343 | 349 | 610 |
2018/12/03 | 349 | 349 | 348 | 348 | 210 |
2018/11/30 | 348 | 348 | 348 | 348 | 50 |
2018/11/29 | 349 | 349 | 349 | 349 | 100 |
2018/11/27 | 344 | 350 | 344 | 350 | 390 |
2018/11/26 | 357 | 357 | 357 | 357 | 10 |
2018/11/22 | 350 | 350 | 350 | 350 | 230 |
2018/11/21 | 340 | 340 | 338 | 338 | 1,010 |
2018/11/20 | 344 | 344 | 342 | 342 | 350 |
2018/11/16 | 345 | 356 | 345 | 356 | 210 |
2018/11/15 | 345 | 345 | 345 | 345 | 50 |
2018/11/13 | 347 | 347 | 347 | 347 | 500 |
2018/11/12 | 347 | 347 | 347 | 347 | 100 |
2018/11/08 | 346 | 346 | 346 | 346 | 300 |
2018/11/07 | 342 | 347 | 342 | 345 | 140 |
2018/11/06 | 350 | 350 | 350 | 350 | 40 |
2018/11/05 | 342 | 358 | 342 | 344 | 350 |
2018/11/01 | 358 | 358 | 358 | 358 | 10 |
2018/10/26 | 358 | 358 | 358 | 358 | 10 |
2018/10/23 | 358 | 358 | 358 | 358 | 2,800 |
2018/10/22 | 358 | 358 | 358 | 358 | 50 |
2018/10/16 | 350 | 350 | 350 | 350 | 180 |
2018/10/15 | 350 | 350 | 350 | 350 | 210 |
2018/10/12 | 348 | 348 | 348 | 348 | 500 |
2018/10/10 | 348 | 348 | 347 | 347 | 420 |
2018/10/09 | 346 | 346 | 346 | 346 | 30 |
2018/10/03 | 338 | 338 | 338 | 338 | 20 |
2018/09/26 | 343 | 343 | 343 | 343 | 350 |
2018/09/25 | 346 | 346 | 346 | 346 | 10 |
2018/09/21 | 345 | 345 | 345 | 345 | 100 |
2018/09/20 | 337 | 337 | 337 | 337 | 40 |
2018/09/19 | 338 | 339 | 335 | 338 | 2,890 |
2018/09/18 | 338 | 340 | 338 | 340 | 350 |
2018/09/14 | 339 | 339 | 338 | 338 | 2,140 |
2018/09/11 | 346 | 348 | 346 | 348 | 500 |
2018/09/10 | 345 | 345 | 345 | 345 | 100 |
2018/09/07 | 346 | 347 | 342 | 343 | 2,950 |
2018/09/06 | 349 | 349 | 347 | 347 | 200 |
2018/09/05 | 348 | 348 | 348 | 348 | 100 |
2018/09/03 | 350 | 350 | 350 | 350 | 100 |
2018/08/31 | 346 | 350 | 346 | 350 | 20 |
2018/08/30 | 347 | 354 | 347 | 354 | 200 |
2018/08/29 | 346 | 351 | 340 | 347 | 2,850 |
2018/08/28 | 360 | 360 | 350 | 350 | 310 |
2018/08/27 | 352 | 352 | 352 | 352 | 2,500 |
2018/08/24 | 363 | 363 | 363 | 363 | 10 |
2018/08/22 | 359 | 359 | 359 | 359 | 510 |
2018/08/21 | 391 | 391 | 359 | 359 | 2,540 |
2018/08/20 | 360 | 360 | 349 | 349 | 30 |
2018/08/15 | 367 | 367 | 350 | 350 | 510 |
2018/08/14 | 357 | 357 | 357 | 357 | 10 |
2018/08/13 | 364 | 364 | 355 | 355 | 800 |
2018/08/09 | 356 | 356 | 356 | 356 | 10 |
2018/08/08 | 360 | 360 | 360 | 360 | 190 |
2018/08/07 | 360 | 360 | 360 | 360 | 20 |
2018/08/03 | 364 | 364 | 364 | 364 | 20 |
2018/07/30 | 364 | 364 | 356 | 363 | 120 |
2018/07/27 | 360 | 364 | 358 | 364 | 610 |
2018/07/26 | 356 | 363 | 356 | 363 | 110 |
2018/07/24 | 362 | 364 | 362 | 364 | 200 |
2018/07/23 | 360 | 360 | 357 | 357 | 450 |
2018/07/19 | 356 | 356 | 356 | 356 | 100 |
2018/07/18 | 354 | 354 | 354 | 354 | 100 |
2018/07/11 | 354 | 354 | 354 | 354 | 40 |
2018/07/09 | 353 | 353 | 353 | 353 | 100 |
2018/07/06 | 350 | 353 | 350 | 353 | 310 |
2018/07/05 | 340 | 350 | 340 | 350 | 620 |
2018/07/04 | 343 | 343 | 343 | 343 | 10 |
2018/07/03 | 341 | 345 | 341 | 345 | 1,270 |
2018/07/02 | 350 | 350 | 348 | 350 | 460 |
2018/06/29 | 344 | 344 | 343 | 344 | 1,670 |
2018/06/28 | 350 | 356 | 348 | 348 | 470 |
2018/06/27 | 345 | 353 | 344 | 346 | 1,820 |
2018/06/26 | 348 | 356 | 348 | 356 | 510 |
2018/06/25 | 366 | 366 | 348 | 363 | 1,080 |
2018/06/22 | 373 | 373 | 352 | 359 | 4,480 |
2018/06/21 | 373 | 380 | 373 | 380 | 110 |
2018/06/20 | 366 | 374 | 365 | 373 | 940 |
2018/06/14 | 382 | 382 | 382 | 382 | 10 |
2018/06/13 | 380 | 380 | 380 | 380 | 790 |
2018/06/12 | 380 | 380 | 380 | 380 | 200 |
2018/06/08 | 380 | 380 | 380 | 380 | 10 |
2018/06/07 | 372 | 380 | 372 | 380 | 120 |
2018/06/06 | 380 | 380 | 380 | 380 | 10 |
2018/06/05 | 380 | 385 | 370 | 372 | 1,490 |
2018/05/31 | 387 | 387 | 387 | 387 | 80 |
2018/05/22 | 390 | 390 | 385 | 385 | 40 |
2018/05/21 | 384 | 385 | 380 | 385 | 60 |
2018/05/18 | 380 | 380 | 380 | 380 | 10 |
2018/05/17 | 380 | 388 | 380 | 388 | 410 |
2018/05/16 | 386 | 386 | 386 | 386 | 20 |
2018/05/14 | 380 | 388 | 380 | 388 | 110 |
2018/05/11 | 380 | 390 | 380 | 390 | 50 |
2018/05/09 | 376 | 384 | 376 | 384 | 110 |
2018/05/08 | 390 | 390 | 390 | 390 | 300 |
2018/05/07 | 390 | 390 | 390 | 390 | 10 |
2018/05/02 | 378 | 380 | 378 | 380 | 1,050 |
2018/05/01 | 375 | 377 | 369 | 370 | 500 |
2018/04/27 | 376 | 376 | 370 | 370 | 2,820 |
2018/04/26 | 395 | 395 | 360 | 370 | 7,280 |
2018/04/24 | 390 | 390 | 390 | 390 | 360 |
2018/04/19 | 390 | 390 | 390 | 390 | 640 |
2018/04/17 | 395 | 395 | 390 | 390 | 1,490 |
2018/04/16 | 396 | 396 | 396 | 396 | 50 |
2018/04/12 | 396 | 396 | 395 | 395 | 110 |
2018/04/11 | 394 | 396 | 394 | 395 | 590 |
2018/04/09 | 393 | 393 | 393 | 393 | 1,020 |
2018/04/05 | 390 | 394 | 390 | 394 | 120 |
2018/04/04 | 390 | 390 | 390 | 390 | 1,080 |
2018/04/03 | 390 | 390 | 390 | 390 | 1,330 |
2018/04/02 | 390 | 390 | 390 | 390 | 730 |
2018/03/30 | 385 | 385 | 385 | 385 | 1,100 |
2018/03/29 | 377 | 377 | 377 | 377 | 70 |
2018/03/28 | 367 | 370 | 367 | 369 | 140 |
2018/03/27 | 373 | 380 | 373 | 380 | 20 |
2018/03/26 | 383 | 383 | 373 | 373 | 40 |
2018/03/23 | 377 | 377 | 373 | 373 | 120 |
2018/03/22 | 367 | 379 | 367 | 379 | 120 |
2018/03/20 | 374 | 376 | 374 | 376 | 60 |
2018/03/19 | 390 | 390 | 390 | 390 | 10 |
2018/03/14 | 386 | 386 | 385 | 385 | 20 |
2018/03/13 | 372 | 381 | 371 | 381 | 220 |
2018/03/12 | 390 | 395 | 371 | 371 | 1,200 |
2018/03/09 | 370 | 380 | 370 | 380 | 1,600 |
2018/03/07 | 365 | 371 | 363 | 371 | 350 |
2018/03/06 | 360 | 365 | 360 | 365 | 1,270 |
2018/03/05 | 371 | 371 | 371 | 371 | 20 |
2018/03/02 | 355 | 373 | 355 | 373 | 1,350 |
2018/02/26 | 375 | 375 | 375 | 375 | 10 |
2018/02/23 | 384 | 384 | 384 | 384 | 200 |
2018/02/22 | 360 | 384 | 360 | 384 | 2,380 |
2018/02/21 | 354 | 360 | 354 | 360 | 110 |
2018/02/20 | 363 | 364 | 350 | 353 | 1,110 |
2018/02/19 | 362 | 386 | 360 | 368 | 3,490 |
2018/02/16 | 365 | 365 | 352 | 360 | 1,690 |
2018/02/15 | 367 | 367 | 367 | 367 | 100 |
2018/02/14 | 367 | 369 | 353 | 353 | 2,420 |
2018/02/13 | 368 | 372 | 360 | 372 | 2,130 |
2018/02/09 | 380 | 380 | 380 | 380 | 200 |
2018/02/08 | 380 | 380 | 370 | 370 | 1,280 |
2018/02/07 | 376 | 376 | 376 | 376 | 200 |
2018/02/06 | 382 | 382 | 375 | 376 | 1,430 |
2018/02/05 | 388 | 388 | 377 | 377 | 220 |
2018/02/02 | 380 | 380 | 380 | 380 | 100 |
2018/01/31 | 380 | 380 | 380 | 380 | 530 |
2018/01/30 | 386 | 400 | 378 | 380 | 2,830 |
2018/01/29 | 386 | 386 | 376 | 376 | 200 |
2018/01/26 | 378 | 378 | 378 | 378 | 110 |
2018/01/25 | 377 | 382 | 377 | 377 | 210 |
2018/01/24 | 376 | 376 | 372 | 372 | 1,290 |
2018/01/23 | 379 | 379 | 377 | 377 | 220 |
2018/01/22 | 380 | 380 | 376 | 378 | 340 |
2018/01/19 | 380 | 380 | 377 | 377 | 2,110 |
2018/01/18 | 388 | 388 | 377 | 377 | 230 |
2018/01/17 | 377 | 383 | 377 | 383 | 1,290 |
2018/01/16 | 389 | 389 | 373 | 380 | 2,610 |
2018/01/15 | 393 | 395 | 376 | 376 | 2,420 |
2018/01/12 | 400 | 400 | 381 | 393 | 680 |
2018/01/11 | 403 | 403 | 380 | 380 | 3,170 |
2018/01/10 | 403 | 403 | 403 | 403 | 10 |
2018/01/09 | 403 | 403 | 385 | 385 | 1,240 |
2018/01/05 | 380 | 391 | 380 | 390 | 280 |
2018/01/04 | 398 | 399 | 398 | 399 | 110 |