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
2020/12/30 345 356 342 353 64,810
2020/12/29 350 352 346 347 9,510
2020/12/28 343 349 340 346 8,660
2020/12/25 349 349 346 347 4,500
2020/12/24 344 350 341 350 59,740
2020/12/23 336 344 331 331 51,360
2020/12/22 341 344 338 339 19,320
2020/12/21 345 345 338 341 24,990
2020/12/18 336 338 334 338 12,190
2020/12/17 334 334 331 332 7,420
2020/12/16 334 334 331 333 3,910
2020/12/15 333 333 328 332 2,430
2020/12/14 331 334 325 332 10,350
2020/12/11 330 331 326 331 7,330
2020/12/10 324 330 320 327 11,450
2020/12/09 327 327 320 324 14,310
2020/12/08 325 325 323 325 5,830
2020/12/07 330 330 322 324 15,250
2020/12/04 329 329 325 328 4,570
2020/12/03 323 327 321 326 4,360
2020/12/02 327 330 318 320 14,500
2020/12/01 335 335 322 327 12,410
2020/11/30 330 341 329 338 14,190
2020/11/27 330 334 324 329 10,250
2020/11/26 341 341 332 334 12,970
2020/11/25 337 342 337 342 17,920
2020/11/24 338 338 332 336 19,150
2020/11/20 330 333 328 332 9,100
2020/11/19 332 334 328 328 10,640
2020/11/18 336 336 326 334 8,600
2020/11/17 320 335 320 333 10,660
2020/11/16 330 330 324 324 5,610
2020/11/13 329 329 322 323 12,340
2020/11/12 325 331 323 326 14,560
2020/11/11 324 331 324 330 50,700
2020/11/10 316 320 314 315 27,420
2020/11/09 317 318 314 316 2,910
2020/11/06 320 320 313 317 2,670
2020/11/05 314 318 312 315 26,280
2020/11/04 308 314 308 310 5,840
2020/11/02 310 310 303 305 11,660
2020/10/30 316 316 306 311 15,920
2020/10/29 315 316 304 315 117,770
2020/10/28 324 324 318 321 6,270
2020/10/27 319 327 316 324 14,760
2020/10/26 321 324 319 324 4,910
2020/10/23 316 321 316 321 6,110
2020/10/22 315 319 315 319 4,260
2020/10/21 316 320 316 317 12,980
2020/10/20 316 319 314 318 18,430
2020/10/19 319 320 316 318 14,640
2020/10/16 311 319 311 319 26,160
2020/10/15 310 311 307 311 20,970
2020/10/14 313 313 309 309 7,190
2020/10/13 317 317 306 313 24,500
2020/10/12 318 320 314 319 17,040
2020/10/09 317 317 312 313 8,930
2020/10/08 312 318 312 313 15,830
2020/10/07 307 311 306 307 57,030
2020/10/06 305 307 303 304 9,530
2020/10/05 307 307 301 303 14,570
2020/10/02 299 313 298 300 112,920
2020/09/30 290 292 289 289 6,390
2020/09/29 291 292 290 290 7,770
2020/09/28 291 292 288 291 16,060
2020/09/25 290 292 290 291 11,950
2020/09/24 293 294 290 290 18,760
2020/09/23 301 301 292 294 38,300
2020/09/18 302 305 295 301 35,910
2020/09/17 298 303 294 297 11,570
2020/09/16 295 298 293 296 122,170
2020/09/15 299 301 298 301 6,820
2020/09/14 299 303 298 302 31,900
2020/09/11 298 298 293 298 24,060
2020/09/10 297 298 291 298 23,460
2020/09/09 295 297 290 297 20,540
2020/09/08 297 297 294 296 45,300
2020/09/07 299 299 295 297 82,880
2020/09/04 286 294 286 291 54,220
2020/09/03 288 290 286 289 68,580
2020/09/02 292 296 287 290 44,850
2020/09/01 290 294 290 291 63,450
2020/08/31 295 296 288 296 49,970
2020/08/28 283 300 283 287 232,950
2020/08/27 282 282 281 282 33,270
2020/08/26 280 282 280 282 106,510
2020/08/25 279 280 278 280 28,650
2020/08/24 278 279 277 279 74,030
2020/08/21 277 278 275 278 61,890
2020/08/20 278 278 275 276 7,330
2020/08/19 277 277 275 277 28,850
2020/08/18 278 278 277 278 21,120
2020/08/17 277 278 275 278 14,710
2020/08/14 272 275 269 273 15,480
2020/08/13 269 273 267 271 8,700
2020/08/12 269 269 266 269 19,540
2020/08/11 269 269 266 268 36,440
2020/08/07 270 273 267 270 136,640
2020/08/06 270 273 269 270 8,280
2020/08/05 269 271 268 268 131,480
2020/08/04 279 280 270 272 114,170
2020/08/03 271 278 270 275 34,370
2020/07/31 273 273 266 271 45,560
2020/07/30 279 279 270 273 21,610
2020/07/29 281 281 276 278 113,850
2020/07/28 286 286 276 279 97,910
2020/07/27 285 285 280 282 47,560
2020/07/22 283 284 281 283 18,540
2020/07/21 285 285 280 284 18,620
2020/07/20 283 288 282 288 8,680
2020/07/17 281 284 281 282 4,730
2020/07/16 281 282 280 282 16,610
2020/07/15 281 281 279 281 14,670
2020/07/14 284 284 280 282 8,450
2020/07/13 288 288 280 284 15,640
2020/07/10 288 288 285 286 41,500
2020/07/09 284 288 284 288 104,960
2020/07/08 284 284 281 284 13,880
2020/07/07 287 287 282 282 13,800
2020/07/06 284 286 281 286 85,650
2020/07/03 279 282 278 281 24,690
2020/07/02 284 284 282 284 33,000
2020/07/01 275 283 275 281 71,190
2020/06/30 275 275 272 273 14,120
2020/06/29 275 275 267 270 69,870
2020/06/26 277 277 272 273 50,430
2020/06/25 275 279 274 276 14,510
2020/06/24 277 280 276 277 9,210
2020/06/23 275 291 272 277 116,630
2020/06/22 275 276 274 274 13,290
2020/06/19 279 279 274 275 12,710
2020/06/18 277 277 274 276 12,830
2020/06/17 276 279 276 277 9,810
2020/06/16 278 283 277 278 4,390
2020/06/15 280 281 277 280 9,170
2020/06/12 275 280 274 280 16,520
2020/06/11 284 284 278 279 35,150
2020/06/10 285 285 281 283 17,910
2020/06/09 289 289 285 286 23,430
2020/06/08 295 296 287 288 35,620
2020/06/05 286 291 284 291 34,190
2020/06/04 285 285 279 282 157,690
2020/06/03 289 289 283 285 74,450
2020/06/02 284 284 280 283 109,250
2020/06/01 278 285 278 282 138,160
2020/05/29 279 279 277 279 7,080
2020/05/28 280 280 277 279 13,690
2020/05/27 279 279 277 278 32,870
2020/05/26 279 279 275 277 14,050
2020/05/25 280 280 275 275 14,060
2020/05/22 279 279 275 279 36,320
2020/05/21 277 281 277 279 36,340
2020/05/20 277 277 274 277 20,010
2020/05/19 276 277 272 272 20,030
2020/05/18 275 275 267 275 38,020
2020/05/15 275 275 274 274 15,410
2020/05/14 276 277 275 275 119,120
2020/05/13 278 282 276 280 11,710
2020/05/12 287 287 279 282 9,340
2020/05/11 280 285 278 279 24,860
2020/05/08 280 284 272 276 54,430
2020/05/07 288 290 283 283 31,960
2020/05/01 296 296 286 294 17,600
2020/04/30 288 299 282 282 38,630
2020/04/28 293 293 280 281 23,120
2020/04/27 320 320 288 288 46,130
2020/04/24 311 311 296 304 38,000
2020/04/23 321 321 303 311 29,480
2020/04/22 321 322 310 316 20,660
2020/04/21 340 355 323 330 65,220
2020/04/20 366 367 341 341 20,040
2020/04/17 355 358 352 353 4,930
2020/04/16 370 370 353 359 6,450
2020/04/15 360 366 354 360 18,100
2020/04/14 384 387 358 380 43,500
2020/04/13 377 389 370 376 92,730
2020/04/10 347 353 345 353 8,860
2020/04/09 360 360 346 350 5,710
2020/04/08 365 365 350 355 14,080
2020/04/07 385 385 331 350 25,330
2020/04/06 327 404 325 401 87,980
2020/04/03 323 324 320 324 1,920
2020/04/02 324 324 314 323 2,020
2020/04/01 323 323 314 323 430
2020/03/31 323 323 314 322 510
2020/03/30 320 320 309 318 640
2020/03/27 317 321 317 320 420
2020/03/26 323 323 322 322 1,060
2020/03/25 318 323 312 312 920
2020/03/24 324 324 317 317 2,180
2020/03/23 319 319 315 318 270
2020/03/19 302 312 288 309 3,450
2020/03/18 323 324 314 315 2,460
2020/03/17 317 317 302 307 1,630
2020/03/16 324 328 314 314 2,460
2020/03/13 304 318 300 310 2,170
2020/03/12 321 321 302 316 5,680
2020/03/11 319 325 309 321 5,300
2020/03/10 312 312 309 311 890
2020/03/09 325 325 314 317 9,550
2020/03/06 321 325 318 325 190
2020/03/05 329 329 321 321 510
2020/03/04 310 330 310 330 1,560
2020/03/03 299 313 299 310 2,790
2020/03/02 313 314 313 314 110
2020/02/28 320 320 313 313 1,120
2020/02/27 320 320 317 317 800
2020/02/26 322 322 319 320 220
2020/02/25 327 327 320 322 1,770
2020/02/21 327 340 327 332 1,500
2020/02/17 323 325 323 325 1,200
2020/02/14 324 324 324 324 10
2020/02/13 325 325 325 325 10
2020/02/12 329 329 324 324 20
2020/02/10 327 329 327 328 360
2020/02/07 320 328 320 328 270
2020/02/06 319 319 319 319 10
2020/02/05 319 319 319 319 200
2020/02/04 318 319 318 319 520
2020/02/03 315 322 315 318 710
2020/01/31 320 329 320 328 450
2020/01/30 324 325 316 320 530
2020/01/29 330 331 315 329 3,460
2020/01/28 326 342 326 330 3,100
2020/01/27 330 330 321 328 1,620
2020/01/24 328 331 326 331 540
2020/01/22 329 329 329 329 10
2020/01/21 330 330 326 329 80
2020/01/20 330 330 326 329 560
2020/01/17 330 330 330 330 10
2020/01/16 331 331 325 331 190
2020/01/15 331 332 327 332 130
2020/01/14 331 331 328 331 500
2020/01/10 330 332 327 331 60
2020/01/09 327 332 327 332 20
2020/01/08 332 332 332 332 40
2020/01/06 333 333 333 333 3,230

このページの先頭へ