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
2022/12/30 652 652 646 650 8,670
2022/12/29 661 661 653 655 9,810
2022/12/28 643 654 643 651 18,290
2022/12/27 642 642 636 639 8,360
2022/12/26 635 643 635 640 11,120
2022/12/23 632 636 632 635 12,310
2022/12/22 630 635 630 632 3,040
2022/12/21 626 631 623 630 6,460
2022/12/20 647 650 627 629 19,860
2022/12/19 643 651 641 643 2,560
2022/12/16 656 656 653 655 4,720
2022/12/15 644 644 641 643 6,420
2022/12/14 646 647 640 642 11,100
2022/12/13 647 654 647 653 6,630
2022/12/12 639 644 638 644 7,440
2022/12/09 647 647 640 642 5,520
2022/12/08 638 646 638 644 6,210
2022/12/07 632 638 632 638 8,530
2022/12/06 630 637 630 635 6,970
2022/12/05 633 641 633 637 16,060
2022/12/02 661 661 642 643 32,610
2022/12/01 673 673 654 656 24,160
2022/11/30 673 673 665 667 8,120
2022/11/29 654 670 654 668 3,730
2022/11/28 688 688 657 657 9,480
2022/11/25 669 669 664 668 22,320
2022/11/24 675 675 667 669 19,450
2022/11/22 679 684 679 681 3,100
2022/11/21 680 680 673 673 6,150
2022/11/18 672 677 672 676 6,730
2022/11/17 671 675 671 672 10,230
2022/11/16 684 684 678 680 16,930
2022/11/15 676 680 676 677 5,510
2022/11/14 674 681 670 672 14,310
2022/11/11 683 688 675 686 25,580
2022/11/10 715 715 708 712 5,010
2022/11/09 708 715 708 709 14,780
2022/11/08 727 727 722 723 6,510
2022/11/07 732 732 725 728 10,890
2022/11/04 726 732 725 730 13,970
2022/11/02 743 747 741 745 13,000
2022/11/01 737 742 736 742 13,990
2022/10/31 748 748 735 736 29,640
2022/10/28 707 710 704 710 11,550
2022/10/27 715 716 705 705 13,430
2022/10/26 718 720 715 716 29,680
2022/10/25 719 720 717 717 7,030
2022/10/24 721 730 720 722 62,150
2022/10/21 732 732 727 727 13,390
2022/10/20 730 730 721 724 4,820
2022/10/19 720 727 720 726 9,210
2022/10/18 724 728 719 720 22,730
2022/10/17 732 732 725 725 12,960
2022/10/14 731 740 731 740 29,160
2022/10/13 724 732 724 728 21,530
2022/10/12 729 729 719 721 14,960
2022/10/11 728 734 727 730 32,880
2022/10/07 709 709 704 707 10,790
2022/10/06 716 716 714 714 3,410
2022/10/05 713 720 712 720 10,200
2022/10/04 720 721 713 716 11,800
2022/10/03 716 723 716 723 18,500
2022/09/30 717 717 711 713 7,940
2022/09/29 709 719 709 717 13,880
2022/09/28 711 712 703 703 21,110
2022/09/27 699 712 699 712 14,400
2022/09/26 706 713 699 699 50,500
2022/09/22 728 736 721 736 40,180
2022/09/21 721 728 721 728 36,350
2022/09/20 707 708 703 706 14,330
2022/09/16 702 708 701 701 17,460
2022/09/15 715 717 709 709 22,280
2022/09/14 720 728 720 721 25,660
2022/09/13 714 720 714 714 36,180
2022/09/12 696 700 693 699 33,570
2022/09/09 686 693 684 684 24,120
2022/09/08 690 699 688 688 32,840
2022/09/07 688 688 680 686 24,630
2022/09/06 670 679 670 678 7,520
2022/09/05 676 676 670 671 6,170
2022/09/02 666 670 662 664 22,870
2022/09/01 678 682 672 672 22,250
2022/08/31 677 679 672 673 22,300
2022/08/30 683 683 672 673 38,610
2022/08/29 667 675 667 673 34,350
2022/08/26 649 653 642 650 22,170
2022/08/25 663 665 661 662 12,550
2022/08/24 659 668 659 666 36,040
2022/08/23 641 654 641 652 27,420
2022/08/22 624 634 624 632 24,640
2022/08/19 614 622 614 620 7,300
2022/08/18 619 619 614 618 7,100
2022/08/17 618 622 611 622 19,460
2022/08/16 622 629 619 624 7,650
2022/08/15 631 634 622 628 23,990
2022/08/12 628 632 628 630 13,850
2022/08/10 629 630 625 627 9,930
2022/08/09 622 629 622 629 21,190
2022/08/08 619 623 618 623 6,300
2022/08/05 605 618 605 618 18,930
2022/08/04 603 603 597 600 12,140
2022/08/03 595 608 595 608 19,860
2022/08/02 609 609 594 597 36,520
2022/08/01 629 635 615 619 15,580
2022/07/29 636 636 624 624 5,110
2022/07/28 624 629 624 626 9,830
2022/07/27 626 627 620 624 17,440
2022/07/26 603 617 603 616 18,450
2022/07/25 599 602 595 596 29,170
2022/07/22 604 606 595 601 35,030
2022/07/21 620 627 620 621 12,150
2022/07/20 628 628 619 621 14,630
2022/07/19 638 638 631 631 11,870
2022/07/15 624 633 624 633 10,860
2022/07/14 626 636 625 634 13,580
2022/07/13 613 620 611 618 18,600
2022/07/12 660 660 651 658 20,110
2022/07/11 673 680 673 674 28,570
2022/07/08 628 639 628 633 25,990
2022/07/07 611 625 611 621 27,910
2022/07/06 611 615 594 594 81,950
2022/07/05 618 638 616 638 55,790
2022/07/04 616 631 615 627 55,120
2022/07/01 671 672 645 645 73,280
2022/06/30 687 689 684 685 14,100
2022/06/29 691 693 682 686 27,810
2022/06/28 671 679 671 679 33,890
2022/06/27 673 675 666 674 41,040
2022/06/24 671 677 668 672 118,930
2022/06/23 710 710 691 691 72,580
2022/06/22 720 724 710 710 33,660
2022/06/21 734 736 724 724 22,500
2022/06/20 737 737 720 721 91,200
2022/06/17 734 749 733 748 40,440
2022/06/16 733 742 732 734 53,030
2022/06/15 739 743 737 740 43,870
2022/06/14 750 750 738 742 99,590
2022/06/13 762 762 755 755 65,520
2022/06/10 750 752 747 750 71,670
2022/06/09 744 749 741 741 69,050
2022/06/08 731 747 731 741 63,820
2022/06/07 721 727 719 725 41,220
2022/06/06 709 716 707 716 53,380
2022/06/03 704 710 704 709 33,490
2022/06/02 700 702 695 700 102,760
2022/06/01 716 718 710 711 38,300
2022/05/31 738 738 727 729 29,590
2022/05/30 737 737 728 731 23,790
2022/05/27 716 724 713 721 60,540
2022/05/26 710 718 707 710 74,780
2022/05/25 725 725 717 718 77,700
2022/05/24 743 743 732 732 45,530
2022/05/23 736 742 732 736 57,160
2022/05/20 746 746 732 736 61,730
2022/05/19 736 755 736 749 72,730
2022/05/18 772 775 755 760 63,570
2022/05/17 768 768 757 762 83,200
2022/05/16 753 766 751 754 117,360
2022/05/13 735 743 727 738 113,190
2022/05/12 716 724 712 712 30,890
2022/05/11 709 719 709 716 25,740
2022/05/10 718 720 701 720 109,300
2022/05/09 734 735 724 733 103,550
2022/05/06 737 737 728 732 36,390
2022/05/02 727 732 721 727 53,470
2022/04/28 721 740 721 740 53,440
2022/04/27 719 720 711 711 29,140
2022/04/26 718 719 709 715 35,160
2022/04/25 715 725 706 706 59,870
2022/04/22 730 730 711 711 73,810
2022/04/21 739 740 728 728 184,220
2022/04/20 743 743 724 729 126,170
2022/04/19 734 748 730 748 117,660
2022/04/18 713 720 713 719 124,860
2022/04/15 710 720 708 720 73,010
2022/04/14 700 708 697 706 73,460
2022/04/13 699 700 695 695 82,540
2022/04/12 689 700 686 700 77,700
2022/04/11 684 688 679 687 62,500
2022/04/08 665 665 660 662 14,210
2022/04/07 662 663 654 656 39,590
2022/04/06 661 667 659 665 30,060
2022/04/05 652 653 647 652 30,840
2022/04/04 634 638 628 635 35,630
2022/04/01 637 646 634 636 28,010
2022/03/31 644 651 643 644 39,880
2022/03/30 641 645 633 638 82,380
2022/03/29 664 664 659 659 25,470
2022/03/28 670 672 660 664 70,860
2022/03/25 670 670 660 664 19,550
2022/03/24 672 673 660 660 36,260
2022/03/23 674 674 662 662 82,440
2022/03/22 669 677 661 674 106,290
2022/03/18 636 652 636 643 34,050
2022/03/17 638 638 624 624 84,260
2022/03/16 651 658 650 658 51,850
2022/03/15 636 645 635 643 75,120
2022/03/14 651 652 638 639 89,140
2022/03/11 632 643 630 643 67,300
2022/03/10 630 639 612 631 197,490
2022/03/09 664 664 653 660 135,010
2022/03/08 700 700 637 667 238,110
2022/03/07 721 728 664 696 435,330
2022/03/04 676 720 651 687 405,660
2022/03/03 615 648 615 648 154,820
2022/03/02 601 608 600 608 81,830
2022/03/01 581 589 573 589 96,350
2022/02/28 573 580 556 570 191,540
2022/02/25 589 595 575 583 237,170
2022/02/24 570 600 567 599 292,130
2022/02/22 544 552 540 550 140,120
2022/02/21 543 543 541 543 48,140
2022/02/18 538 539 534 538 46,530
2022/02/17 537 539 530 537 36,860
2022/02/16 527 540 525 540 63,260
2022/02/15 545 545 533 535 68,020
2022/02/14 542 548 540 546 109,680
2022/02/10 540 542 537 542 43,830
2022/02/09 528 533 525 533 28,160
2022/02/08 530 531 526 528 31,850
2022/02/07 529 530 522 527 55,450
2022/02/04 515 526 515 520 38,310
2022/02/03 542 542 511 520 79,050
2022/02/02 530 560 530 540 32,500
2022/02/01 561 561 525 545 83,170
2022/01/31 549 551 523 551 99,100
2022/01/28 510 519 510 519 63,100
2022/01/27 508 510 505 509 27,980
2022/01/26 505 505 500 504 11,230
2022/01/25 505 505 498 504 29,590
2022/01/24 499 504 498 503 13,500
2022/01/21 508 508 491 496 17,470
2022/01/20 497 502 493 502 44,190
2022/01/19 493 495 485 492 48,780
2022/01/18 506 507 478 485 111,770
2022/01/17 509 509 480 490 245,770
2022/01/14 481 481 472 476 8,980
2022/01/13 493 493 486 488 11,060
2022/01/12 492 495 492 495 2,840
2022/01/11 486 493 486 488 2,430
2022/01/07 495 495 488 489 3,500
2022/01/06 492 497 489 491 5,390
2022/01/05 496 502 496 500 4,650
2022/01/04 487 492 484 492 9,150

このページの先頭へ