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 |
---|---|---|---|---|---|
2012/12/28 | 10 | 11 | 10 | 10 | 14,000 |
2012/12/27 | 11 | 11 | 10 | 10 | 38,800 |
2012/12/26 | 10 | 10 | 9 | 10 | 207,100 |
2012/12/25 | 10 | 11 | 9 | 11 | 207,200 |
2012/12/21 | 10 | 11 | 10 | 11 | 211,700 |
2012/12/20 | 10 | 10 | 9 | 9 | 120,000 |
2012/12/19 | 10 | 10 | 10 | 10 | 297,100 |
2012/12/18 | 10 | 10 | 10 | 10 | 5,600 |
2012/12/17 | 9 | 10 | 9 | 10 | 40,400 |
2012/12/14 | 10 | 10 | 10 | 10 | 14,000 |
2012/12/13 | 10 | 10 | 10 | 10 | 35,800 |
2012/12/12 | 10 | 10 | 9 | 10 | 78,400 |
2012/12/11 | 10 | 10 | 9 | 10 | 689,400 |
2012/12/10 | 10 | 10 | 10 | 10 | 85,000 |
2012/12/06 | 11 | 11 | 11 | 11 | 49,100 |
2012/12/05 | 10 | 10 | 10 | 10 | 300 |
2012/12/03 | 11 | 11 | 10 | 11 | 32,200 |
2012/11/30 | 11 | 11 | 11 | 11 | 20,100 |
2012/11/29 | 11 | 11 | 11 | 11 | 275,400 |
2012/11/28 | 11 | 11 | 11 | 11 | 21,200 |
2012/11/26 | 12 | 12 | 11 | 11 | 40,500 |
2012/11/22 | 11 | 12 | 11 | 11 | 18,800 |
2012/11/21 | 11 | 11 | 11 | 11 | 28,900 |
2012/11/20 | 11 | 11 | 10 | 11 | 54,100 |
2012/11/19 | 11 | 11 | 11 | 11 | 88,700 |
2012/11/16 | 11 | 11 | 11 | 11 | 77,800 |
2012/11/15 | 10 | 11 | 10 | 11 | 271,400 |
2012/11/14 | 11 | 11 | 10 | 11 | 82,900 |
2012/11/13 | 11 | 11 | 11 | 11 | 24,000 |
2012/11/12 | 10 | 10 | 10 | 10 | 31,000 |
2012/11/09 | 11 | 11 | 11 | 11 | 10,000 |
2012/11/08 | 11 | 11 | 10 | 10 | 5,400 |
2012/11/06 | 11 | 11 | 10 | 10 | 13,300 |
2012/11/05 | 10 | 11 | 10 | 10 | 55,200 |
2012/11/02 | 11 | 11 | 11 | 11 | 5,000 |
2012/11/01 | 11 | 11 | 11 | 11 | 10,000 |
2012/10/31 | 11 | 11 | 11 | 11 | 3,200 |
2012/10/30 | 11 | 11 | 11 | 11 | 12,800 |
2012/10/29 | 11 | 11 | 10 | 11 | 19,500 |
2012/10/26 | 11 | 11 | 11 | 11 | 15,500 |
2012/10/25 | 10 | 11 | 10 | 11 | 15,400 |
2012/10/24 | 11 | 12 | 11 | 11 | 52,600 |
2012/10/23 | 11 | 11 | 11 | 11 | 66,800 |
2012/10/22 | 11 | 12 | 11 | 11 | 31,000 |
2012/10/19 | 11 | 11 | 11 | 11 | 760,700 |
2012/10/18 | 10 | 11 | 10 | 10 | 5,600 |
2012/10/17 | 10 | 10 | 10 | 10 | 7,000 |
2012/10/16 | 11 | 11 | 11 | 11 | 7,200 |
2012/10/15 | 11 | 11 | 10 | 11 | 30,900 |
2012/10/12 | 11 | 12 | 11 | 11 | 1,372,300 |
2012/10/11 | 10 | 10 | 10 | 10 | 123,600 |
2012/10/10 | 10 | 10 | 10 | 10 | 44,900 |
2012/10/09 | 10 | 10 | 10 | 10 | 13,400 |
2012/10/05 | 11 | 11 | 10 | 10 | 79,700 |
2012/10/04 | 10 | 10 | 10 | 10 | 28,500 |
2012/10/03 | 11 | 11 | 10 | 10 | 41,300 |
2012/10/02 | 11 | 11 | 10 | 10 | 51,600 |
2012/10/01 | 10 | 10 | 10 | 10 | 94,300 |
2012/09/28 | 10 | 11 | 10 | 10 | 699,600 |
2012/09/27 | 9 | 9 | 9 | 9 | 20,000 |
2012/09/26 | 9 | 9 | 9 | 9 | 161,700 |
2012/09/24 | 10 | 10 | 9 | 9 | 22,400 |
2012/09/21 | 9 | 9 | 9 | 9 | 8,300 |
2012/09/20 | 9 | 9 | 9 | 9 | 10,800 |
2012/09/19 | 9 | 9 | 9 | 9 | 107,900 |
2012/09/18 | 9 | 9 | 9 | 9 | 286,100 |
2012/09/14 | 9 | 9 | 9 | 9 | 40,000 |
2012/09/13 | 9 | 10 | 9 | 10 | 179,800 |
2012/09/12 | 9 | 10 | 9 | 9 | 582,000 |
2012/09/11 | 9 | 9 | 9 | 9 | 39,000 |
2012/09/10 | 9 | 9 | 8 | 8 | 72,100 |
2012/09/07 | 9 | 9 | 9 | 9 | 150,700 |
2012/09/05 | 10 | 10 | 9 | 9 | 173,200 |
2012/09/04 | 9 | 9 | 9 | 9 | 52,100 |
2012/09/03 | 10 | 10 | 9 | 9 | 2,200 |
2012/08/31 | 9 | 9 | 9 | 9 | 16,200 |
2012/08/30 | 9 | 9 | 9 | 9 | 202,600 |
2012/08/29 | 9 | 9 | 8 | 9 | 1,574,800 |
2012/08/28 | 9 | 9 | 9 | 9 | 1,683,300 |
2012/08/27 | 9 | 9 | 9 | 9 | 25,300 |
2012/08/24 | 9 | 10 | 9 | 10 | 36,400 |
2012/08/23 | 9 | 9 | 9 | 9 | 35,000 |
2012/08/22 | 9 | 9 | 9 | 9 | 110,500 |
2012/08/21 | 9 | 10 | 9 | 10 | 80,000 |
2012/08/20 | 10 | 10 | 9 | 10 | 202,000 |
2012/08/17 | 10 | 10 | 9 | 10 | 28,200 |
2012/08/16 | 10 | 10 | 9 | 10 | 6,600 |
2012/08/15 | 10 | 10 | 10 | 10 | 7,500 |
2012/08/14 | 9 | 9 | 9 | 9 | 100 |
2012/08/13 | 9 | 10 | 9 | 10 | 60,000 |
2012/08/10 | 10 | 10 | 10 | 10 | 98,000 |
2012/08/09 | 10 | 10 | 10 | 10 | 52,500 |
2012/08/08 | 10 | 10 | 10 | 10 | 23,000 |
2012/08/07 | 10 | 10 | 10 | 10 | 334,500 |
2012/08/06 | 10 | 10 | 9 | 10 | 174,800 |
2012/08/03 | 10 | 10 | 10 | 10 | 800,400 |
2012/08/02 | 11 | 11 | 10 | 11 | 41,400 |
2012/08/01 | 11 | 11 | 10 | 11 | 81,400 |
2012/07/31 | 11 | 11 | 11 | 11 | 72,900 |
2012/07/30 | 11 | 11 | 10 | 10 | 138,200 |
2012/07/27 | 10 | 11 | 10 | 11 | 65,200 |
2012/07/26 | 10 | 10 | 10 | 10 | 9,900 |
2012/07/25 | 11 | 11 | 10 | 11 | 12,400 |
2012/07/24 | 10 | 11 | 10 | 11 | 375,900 |
2012/07/23 | 10 | 11 | 10 | 10 | 269,700 |
2012/07/20 | 10 | 11 | 10 | 10 | 924,200 |
2012/07/19 | 10 | 10 | 9 | 10 | 303,400 |
2012/07/18 | 10 | 10 | 9 | 10 | 26,700 |
2012/07/17 | 10 | 10 | 9 | 10 | 77,300 |
2012/07/13 | 9 | 10 | 9 | 10 | 15,000 |
2012/07/12 | 10 | 10 | 9 | 9 | 102,000 |
2012/07/11 | 10 | 10 | 10 | 10 | 52,000 |
2012/07/10 | 10 | 10 | 10 | 10 | 25,100 |
2012/07/09 | 10 | 10 | 9 | 10 | 107,500 |
2012/07/06 | 10 | 11 | 10 | 11 | 648,100 |
2012/07/05 | 10 | 11 | 10 | 10 | 1,737,800 |
2012/07/04 | 10 | 10 | 10 | 10 | 15,100 |
2012/07/03 | 10 | 10 | 9 | 10 | 148,700 |
2012/07/02 | 10 | 10 | 10 | 10 | 34,700 |
2012/06/29 | 9 | 10 | 9 | 10 | 67,700 |
2012/06/28 | 10 | 10 | 9 | 10 | 27,600 |
2012/06/27 | 9 | 10 | 9 | 10 | 63,400 |
2012/06/26 | 9 | 10 | 9 | 10 | 77,600 |
2012/06/25 | 9 | 10 | 9 | 10 | 26,300 |
2012/06/22 | 9 | 10 | 9 | 10 | 43,400 |
2012/06/21 | 9 | 9 | 8 | 9 | 122,000 |
2012/06/20 | 9 | 9 | 9 | 9 | 86,000 |
2012/06/19 | 9 | 9 | 9 | 9 | 747,600 |
2012/06/18 | 9 | 9 | 9 | 9 | 100 |
2012/06/15 | 8 | 9 | 8 | 8 | 12,900 |
2012/06/14 | 8 | 8 | 8 | 8 | 30,700 |
2012/06/13 | 8 | 8 | 8 | 8 | 446,200 |
2012/06/12 | 8 | 8 | 8 | 8 | 160,500 |
2012/06/11 | 8 | 9 | 8 | 8 | 45,200 |
2012/06/08 | 9 | 9 | 8 | 8 | 8,200 |
2012/06/07 | 9 | 9 | 9 | 9 | 3,000 |
2012/06/06 | 8 | 8 | 8 | 8 | 4,000 |
2012/06/05 | 9 | 9 | 8 | 9 | 153,900 |
2012/06/04 | 9 | 9 | 9 | 9 | 21,000 |
2012/06/01 | 9 | 9 | 8 | 9 | 391,800 |
2012/05/31 | 9 | 9 | 8 | 9 | 73,400 |
2012/05/30 | 9 | 9 | 9 | 9 | 283,500 |
2012/05/29 | 10 | 10 | 9 | 10 | 10,100 |
2012/05/28 | 10 | 10 | 9 | 10 | 166,200 |
2012/05/25 | 10 | 10 | 9 | 10 | 17,500 |
2012/05/24 | 10 | 10 | 9 | 10 | 20,700 |
2012/05/23 | 10 | 10 | 10 | 10 | 66,000 |
2012/05/22 | 10 | 10 | 10 | 10 | 11,000 |
2012/05/21 | 10 | 10 | 9 | 10 | 53,500 |
2012/05/18 | 10 | 10 | 9 | 9 | 44,600 |
2012/05/17 | 10 | 10 | 9 | 10 | 32,100 |
2012/05/16 | 9 | 9 | 9 | 9 | 308,600 |
2012/05/15 | 9 | 9 | 8 | 9 | 447,500 |
2012/05/14 | 9 | 10 | 9 | 9 | 38,700 |
2012/05/11 | 9 | 9 | 9 | 9 | 17,000 |
2012/05/10 | 9 | 9 | 9 | 9 | 1,716,500 |
2012/05/09 | 9 | 9 | 9 | 9 | 87,900 |
2012/05/08 | 9 | 9 | 8 | 9 | 228,200 |
2012/05/07 | 9 | 9 | 8 | 9 | 51,900 |
2012/05/02 | 9 | 9 | 9 | 9 | 187,800 |
2012/05/01 | 9 | 9 | 8 | 9 | 68,400 |
2012/04/27 | 9 | 9 | 9 | 9 | 185,800 |
2012/04/26 | 8 | 9 | 8 | 8 | 71,500 |
2012/04/25 | 9 | 9 | 8 | 9 | 104,500 |
2012/04/24 | 8 | 8 | 8 | 8 | 75,700 |
2012/04/23 | 8 | 8 | 7 | 8 | 794,000 |
2012/04/20 | 8 | 8 | 7 | 8 | 107,800 |
2012/04/19 | 8 | 8 | 8 | 8 | 512,600 |
2012/04/18 | 8 | 8 | 7 | 8 | 1,749,200 |
2012/04/17 | 9 | 9 | 8 | 9 | 74,800 |
2012/04/16 | 9 | 9 | 9 | 9 | 43,400 |
2012/04/13 | 8 | 9 | 8 | 8 | 41,600 |
2012/04/12 | 9 | 9 | 8 | 9 | 125,200 |
2012/04/11 | 9 | 9 | 8 | 9 | 21,600 |
2012/04/10 | 9 | 9 | 9 | 9 | 1,300 |
2012/04/09 | 9 | 9 | 8 | 9 | 33,700 |
2012/04/06 | 9 | 10 | 8 | 9 | 36,000 |
2012/04/05 | 9 | 9 | 9 | 9 | 148,700 |
2012/04/04 | 9 | 9 | 9 | 9 | 143,700 |
2012/04/03 | 9 | 9 | 9 | 9 | 183,900 |
2012/04/02 | 9 | 9 | 9 | 9 | 563,500 |
2012/03/30 | 9 | 9 | 8 | 9 | 2,298,500 |
2012/03/29 | 9 | 10 | 9 | 9 | 445,000 |
2012/03/28 | 10 | 10 | 10 | 10 | 62,800 |
2012/03/27 | 10 | 10 | 9 | 9 | 181,200 |
2012/03/26 | 10 | 10 | 9 | 10 | 167,200 |
2012/03/23 | 10 | 10 | 9 | 10 | 567,800 |
2012/03/22 | 10 | 11 | 10 | 11 | 137,400 |
2012/03/21 | 11 | 11 | 11 | 11 | 94,900 |
2012/03/19 | 10 | 11 | 10 | 10 | 81,600 |
2012/03/16 | 10 | 11 | 10 | 11 | 40,700 |
2012/03/15 | 11 | 11 | 10 | 11 | 231,300 |
2012/03/14 | 10 | 11 | 10 | 11 | 285,000 |
2012/03/13 | 10 | 10 | 9 | 10 | 185,800 |
2012/03/12 | 10 | 10 | 10 | 10 | 482,500 |
2012/03/09 | 10 | 11 | 9 | 11 | 432,500 |
2012/03/08 | 10 | 10 | 9 | 10 | 697,800 |
2012/03/07 | 11 | 11 | 10 | 10 | 2,415,900 |
2012/03/06 | 11 | 11 | 11 | 11 | 110,400 |
2012/03/05 | 11 | 11 | 11 | 11 | 89,400 |
2012/03/02 | 11 | 11 | 11 | 11 | 108,600 |
2012/03/01 | 11 | 12 | 10 | 11 | 222,900 |
2012/02/29 | 11 | 11 | 10 | 10 | 273,200 |
2012/02/28 | 12 | 12 | 10 | 11 | 1,079,400 |
2012/02/27 | 12 | 12 | 11 | 12 | 110,700 |
2012/02/24 | 12 | 12 | 12 | 12 | 47,200 |
2012/02/23 | 12 | 12 | 12 | 12 | 111,100 |
2012/02/22 | 12 | 12 | 12 | 12 | 385,500 |
2012/02/21 | 12 | 12 | 11 | 12 | 591,000 |
2012/02/20 | 12 | 12 | 11 | 12 | 906,600 |
2012/02/17 | 12 | 12 | 11 | 12 | 32,700 |
2012/02/16 | 11 | 11 | 10 | 11 | 420,300 |
2012/02/15 | 11 | 12 | 11 | 12 | 465,000 |
2012/02/14 | 11 | 11 | 11 | 11 | 43,500 |
2012/02/13 | 11 | 11 | 10 | 10 | 69,100 |
2012/02/10 | 11 | 11 | 10 | 11 | 159,400 |
2012/02/09 | 11 | 11 | 10 | 11 | 58,600 |
2012/02/08 | 11 | 11 | 11 | 11 | 79,600 |
2012/02/07 | 11 | 11 | 11 | 11 | 31,000 |
2012/02/06 | 11 | 11 | 10 | 10 | 321,900 |
2012/02/03 | 11 | 11 | 10 | 11 | 110,500 |
2012/02/02 | 11 | 11 | 10 | 11 | 306,400 |
2012/02/01 | 11 | 11 | 10 | 11 | 899,200 |
2012/01/31 | 12 | 12 | 12 | 12 | 63,800 |
2012/01/30 | 12 | 13 | 12 | 13 | 5,600 |
2012/01/27 | 12 | 12 | 11 | 12 | 426,500 |
2012/01/26 | 13 | 13 | 12 | 13 | 643,800 |
2012/01/25 | 12 | 12 | 12 | 12 | 168,100 |
2012/01/24 | 12 | 12 | 12 | 12 | 138,200 |
2012/01/23 | 11 | 11 | 11 | 11 | 90,900 |
2012/01/20 | 11 | 11 | 11 | 11 | 67,700 |
2012/01/19 | 11 | 11 | 10 | 11 | 138,900 |
2012/01/18 | 12 | 12 | 10 | 11 | 1,687,000 |
2012/01/17 | 11 | 12 | 11 | 12 | 136,600 |
2012/01/16 | 12 | 12 | 11 | 11 | 41,100 |
2012/01/13 | 12 | 12 | 11 | 11 | 368,100 |
2012/01/12 | 12 | 13 | 12 | 12 | 168,200 |
2012/01/11 | 13 | 13 | 12 | 13 | 399,300 |
2012/01/10 | 13 | 14 | 13 | 14 | 33,000 |
2012/01/06 | 13 | 14 | 13 | 14 | 47,500 |
2012/01/05 | 14 | 14 | 13 | 14 | 70,000 |
2012/01/04 | 14 | 14 | 14 | 14 | 4,600 |