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 天然ガス上場投信(1689)の株価時系列情報

WisdomTree 天然ガス上場投信(1689)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
2024/03/29 1,150 1,174 1,150 1,170 47,438
2024/03/28 1,141 1,142 1,134 1,135 102,790
2024/03/27 1,182 1,190 1,167 1,171 70,017
2024/03/26 1,185 1,193 1,185 1,190 26,454
2024/03/25 1,229 1,229 1,188 1,192 62,737
2024/03/22 1,219 1,229 1,211 1,211 43,189
2024/03/21 1,206 1,219 1,206 1,217 34,212
2024/03/19 1,197 1,207 1,195 1,202 36,413
2024/03/18 1,194 1,220 1,194 1,211 44,752
2024/03/15 1,202 1,212 1,200 1,203 113,344
2024/03/14 1,150 1,161 1,145 1,156 75,038
2024/03/13 1,175 1,177 1,170 1,171 125,545
2024/03/12 1,190 1,200 1,177 1,200 97,345
2024/03/11 1,247 1,251 1,244 1,246 42,227
2024/03/08 1,249 1,253 1,243 1,251 100,870
2024/03/07 1,348 1,348 1,326 1,338 56,233
2024/03/06 1,360 1,360 1,351 1,357 41,416
2024/03/05 1,359 1,359 1,345 1,345 57,128
2024/03/04 1,330 1,333 1,324 1,330 104,983
2024/03/01 1,302 1,312 1,298 1,307 44,817
2024/02/29 1,324 1,328 1,310 1,310 60,185
2024/02/28 1,272 1,290 1,271 1,279 90,320
2024/02/27 1,256 1,258 1,234 1,235 79,586
2024/02/26 1,272 1,276 1,251 1,260 76,610
2024/02/22 1,301 1,332 1,295 1,307 112,051
2024/02/21 1,241 1,250 1,223 1,242 74,985
2024/02/20 1,194 1,247 1,194 1,196 68,780
2024/02/19 1,175 1,260 1,162 1,195 72,140
2024/02/16 1,166 1,200 1,166 1,180 66,877
2024/02/15 1,199 1,214 1,175 1,191 91,289
2024/02/14 1,215 1,248 1,213 1,225 61,861
2024/02/13 1,270 1,280 1,242 1,251 91,131
2024/02/09 1,319 1,327 1,302 1,303 132,659
2024/02/08 1,362 1,373 1,360 1,365 118,617
2024/02/07 1,388 1,419 1,385 1,392 86,312
2024/02/06 1,427 1,444 1,426 1,433 62,358
2024/02/05 1,447 1,464 1,436 1,440 68,451
2024/02/02 1,411 1,445 1,405 1,417 79,953
2024/02/01 1,451 1,479 1,450 1,470 46,609
2024/01/31 1,435 1,440 1,421 1,421 28,559
2024/01/30 1,419 1,435 1,414 1,422 97,293
2024/01/29 1,479 1,492 1,477 1,479 60,216
2024/01/26 1,513 1,523 1,507 1,510 42,473
2024/01/25 1,568 1,582 1,558 1,570 57,351
2024/01/24 1,519 1,522 1,509 1,509 64,858
2024/01/23 1,475 1,483 1,468 1,470 72,495
2024/01/22 1,469 1,476 1,464 1,476 132,405
2024/01/19 1,658 1,660 1,645 1,648 21,988
2024/01/18 1,705 1,707 1,687 1,688 18,100
2024/01/17 1,672 1,683 1,659 1,661 30,802
2024/01/16 1,675 1,693 1,665 1,680 34,085
2024/01/15 1,700 1,709 1,690 1,700 39,718
2024/01/12 1,726 1,746 1,726 1,745 35,442
2024/01/11 1,715 1,734 1,695 1,734 86,876
2024/01/10 1,790 1,813 1,759 1,769 71,525
2024/01/09 1,708 1,708 1,686 1,696 51,788
2024/01/05 1,727 1,727 1,708 1,716 48,251
2024/01/04 1,636 1,680 1,634 1,676 41,660
2023/12/29 1,554 1,560 1,545 1,551 32,626
2023/12/28 1,511 1,516 1,501 1,501 51,907
2023/12/27 1,497 1,524 1,497 1,518 42,589
2023/12/26 1,498 1,503 1,477 1,479 32,476
2023/12/25 1,521 1,530 1,503 1,528 32,173
2023/12/22 1,516 1,526 1,513 1,521 37,154
2023/12/21 1,465 1,466 1,443 1,455 53,630
2023/12/20 1,532 1,532 1,507 1,516 33,668
2023/12/19 1,535 1,544 1,520 1,539 31,643
2023/12/18 1,535 1,545 1,530 1,541 42,799
2023/12/15 1,509 1,524 1,500 1,501 52,793
2023/12/14 1,461 1,470 1,443 1,464 81,055
2023/12/13 1,443 1,443 1,423 1,431 97,759
2023/12/12 1,523 1,523 1,501 1,512 57,612
2023/12/11 1,537 1,537 1,512 1,514 98,163
2023/12/08 1,585 1,595 1,568 1,589 61,661
2023/12/07 1,619 1,625 1,595 1,595 137,273
2023/12/06 1,690 1,701 1,689 1,692 143,710
2023/11/30 0 0 0 0 0
2023/11/30 1 -> 0.00 分割
2023/11/29 1 1 1 1 114,281,200
2023/11/28 1 1 1 1 107,186,700
2023/11/27 1 1 1 1 337,693,200
2023/11/24 1 1 1 1 448,417,000
2023/11/22 1 1 1 1 82,744,400
2023/11/21 1 1 1 1 435,001,800
2023/11/20 1 1 1 1 56,465,400
2023/11/17 1 1 1 1 68,830,600
2023/11/16 1 1 1 1 137,350,500
2023/11/15 1 1 1 1 138,209,300
2023/11/14 1 1 1 1 60,760,000
2023/11/13 1 1 1 1 102,538,200
2023/11/10 1 1 1 1 427,460,400
2023/11/09 1 1 1 1 48,110,000
2023/11/08 1 1 1 1 44,203,400
2023/11/07 1 1 1 1 57,219,100
2023/11/06 1 1 1 1 77,866,500
2023/11/02 1 1 1 1 55,781,200
2023/11/01 1 1 1 1 73,701,100
2023/10/31 1 1 1 1 28,908,900
2023/10/30 1 1 1 1 44,831,900
2023/10/27 1 1 1 1 21,105,200
2023/10/26 1 1 1 1 93,311,200
2023/10/25 1 1 1 1 27,574,400
2023/10/24 1 1 1 1 25,827,400
2023/10/23 1 1 1 1 29,086,400
2023/10/20 1 1 1 1 90,818,600
2023/10/19 1 1 1 1 27,271,200
2023/10/18 1 1 1 1 24,253,300
2023/10/17 1 1 1 1 37,852,900
2023/10/16 1 1 1 1 73,630,900
2023/10/13 1 1 1 1 39,021,300
2023/10/12 1 1 1 1 49,367,400
2023/10/11 1 1 1 1 30,643,500
2023/10/10 1 1 1 1 191,432,300
2023/10/06 1 1 1 1 125,577,600
2023/10/05 1 1 1 1 25,702,700
2023/10/04 1 1 1 1 86,281,600
2023/10/03 1 1 1 1 31,847,200
2023/10/02 1 1 1 1 159,202,300
2023/09/29 1 1 1 1 59,212,500
2023/09/28 1 1 1 1 261,130,900
2023/09/27 1 1 1 1 27,916,100
2023/09/26 1 1 1 1 21,032,300
2023/09/25 1 1 1 1 41,337,400
2023/09/22 1 1 1 1 20,827,400
2023/09/21 1 1 1 1 231,328,600
2023/09/20 1 1 1 1 18,693,300
2023/09/19 1 1 1 1 25,399,500
2023/09/15 1 1 1 1 27,134,900
2023/09/14 1 1 1 1 25,284,400
2023/09/13 1 1 1 1 76,671,000
2023/09/12 1 1 1 1 23,193,700
2023/09/11 1 1 1 1 36,083,700
2023/09/08 1 1 1 1 74,279,500
2023/09/07 1 1 1 1 232,130,800
2023/09/06 1 1 1 1 29,785,300
2023/09/05 1 1 1 1 21,245,700
2023/09/04 1 1 1 1 27,204,300
2023/09/01 1 1 1 1 18,262,600
2023/08/31 1 1 1 1 22,052,700
2023/08/30 1 1 1 1 18,913,400
2023/08/29 1 1 1 1 18,428,900
2023/08/28 1 1 1 1 32,354,200
2023/08/25 1 1 1 1 15,402,300
2023/08/24 1 1 1 1 23,290,600
2023/08/23 1 1 1 1 10,128,700
2023/08/22 1 1 1 1 14,964,800
2023/08/21 1 1 1 1 12,199,000
2023/08/18 1 1 1 1 19,191,200
2023/08/17 1 1 1 1 23,997,200
2023/08/16 1 1 1 1 329,820,000
2023/08/15 1 1 1 1 28,718,300
2023/08/14 1 1 1 1 113,253,800
2023/08/10 1 1 1 1 240,088,800
2023/08/09 1 1 1 1 28,863,300
2023/08/08 1 1 1 1 57,033,800
2023/08/07 1 1 1 1 34,758,500
2023/08/04 1 1 1 1 29,161,500
2023/08/03 1 1 1 1 23,432,700
2023/08/02 1 1 1 1 79,303,800
2023/08/01 1 1 1 1 36,936,000
2023/07/31 1 1 1 1 64,844,600
2023/07/28 1 1 1 1 106,712,400
2023/07/27 1 1 1 1 25,404,000
2023/07/26 1 1 1 1 31,981,800
2023/07/25 1 1 1 1 31,248,000
2023/07/24 1 1 1 1 35,369,100
2023/07/21 1 1 1 1 43,255,500
2023/07/20 1 1 1 1 29,648,000
2023/07/19 1 1 1 1 40,567,200
2023/07/18 1 1 1 1 68,916,500
2023/07/14 1 1 1 1 76,656,500
2023/07/13 1 1 1 1 55,461,600
2023/07/12 1 1 1 1 59,524,500
2023/07/11 1 1 1 1 304,940,400
2023/07/10 1 1 1 1 153,943,100
2023/07/07 1 1 1 1 27,385,600
2023/07/06 1 1 1 1 49,627,800
2023/07/05 1 1 1 1 24,096,400
2023/07/04 1 1 1 1 31,906,100
2023/07/03 1 1 1 1 39,490,800
2023/06/30 1 1 1 1 27,509,100
2023/06/29 1 1 1 1 30,070,700
2023/06/28 1 1 1 1 69,530,000
2023/06/27 1 1 1 1 45,688,000
2023/06/26 1 1 1 1 167,086,700
2023/06/23 1 1 1 1 50,199,000
2023/06/22 1 1 1 1 56,125,400
2023/06/21 1 1 1 1 51,793,500
2023/06/20 1 1 1 1 35,003,700
2023/06/19 1 1 1 1 359,062,700
2023/06/16 1 1 1 1 269,465,200
2023/06/15 1 1 1 1 27,494,500
2023/06/14 1 1 1 1 31,111,800
2023/06/13 1 1 1 1 27,288,600
2023/06/12 1 1 1 1 58,390,500
2023/06/09 1 1 1 1 40,791,700
2023/06/08 1 1 1 1 43,256,900
2023/06/07 1 1 1 1 45,122,600
2023/06/06 1 1 1 1 44,748,900
2023/06/05 1 1 1 1 49,639,000
2023/06/02 1 1 1 1 45,480,700

このページの先頭へ