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 |
---|---|---|---|---|---|
2014/12/30 | 12 | 12 | 11 | 12 | 69,900 |
2014/12/29 | 11 | 11 | 11 | 11 | 804,700 |
2014/12/26 | 11 | 12 | 10 | 11 | 1,123,900 |
2014/12/25 | 12 | 12 | 11 | 12 | 26,800 |
2014/12/24 | 12 | 12 | 12 | 12 | 152,600 |
2014/12/22 | 12 | 12 | 12 | 12 | 603,800 |
2014/12/19 | 12 | 12 | 12 | 12 | 96,900 |
2014/12/18 | 12 | 13 | 12 | 12 | 11,700 |
2014/12/17 | 13 | 13 | 13 | 13 | 900 |
2014/12/16 | 13 | 13 | 12 | 12 | 15,900 |
2014/12/15 | 13 | 14 | 12 | 13 | 31,500 |
2014/12/12 | 13 | 13 | 12 | 12 | 94,400 |
2014/12/11 | 12 | 12 | 12 | 12 | 10,400 |
2014/12/10 | 13 | 13 | 13 | 13 | 6,500 |
2014/12/09 | 13 | 13 | 12 | 13 | 29,200 |
2014/12/08 | 13 | 14 | 13 | 13 | 40,700 |
2014/12/05 | 13 | 13 | 12 | 12 | 619,100 |
2014/12/04 | 13 | 13 | 13 | 13 | 51,200 |
2014/12/03 | 14 | 14 | 12 | 12 | 494,600 |
2014/12/02 | 14 | 14 | 13 | 14 | 800 |
2014/12/01 | 14 | 14 | 14 | 14 | 42,200 |
2014/11/28 | 14 | 14 | 14 | 14 | 500 |
2014/11/27 | 15 | 15 | 14 | 14 | 1,000 |
2014/11/26 | 14 | 15 | 14 | 14 | 5,500 |
2014/11/25 | 15 | 15 | 15 | 15 | 5,800 |
2014/11/21 | 15 | 16 | 15 | 15 | 90,900 |
2014/11/20 | 15 | 16 | 15 | 15 | 837,700 |
2014/11/19 | 14 | 14 | 14 | 14 | 21,800 |
2014/11/18 | 14 | 14 | 14 | 14 | 47,200 |
2014/11/17 | 14 | 14 | 13 | 13 | 79,300 |
2014/11/14 | 14 | 14 | 13 | 14 | 31,600 |
2014/11/13 | 14 | 14 | 14 | 14 | 7,300 |
2014/11/12 | 14 | 14 | 14 | 14 | 1,000 |
2014/11/11 | 14 | 14 | 14 | 14 | 38,600 |
2014/11/10 | 14 | 15 | 14 | 15 | 513,100 |
2014/11/07 | 14 | 14 | 14 | 14 | 125,200 |
2014/11/06 | 13 | 14 | 13 | 14 | 805,600 |
2014/11/05 | 13 | 13 | 13 | 13 | 146,300 |
2014/11/04 | 13 | 14 | 13 | 13 | 536,500 |
2014/10/31 | 12 | 13 | 12 | 12 | 46,200 |
2014/10/30 | 12 | 12 | 12 | 12 | 15,200 |
2014/10/29 | 12 | 12 | 12 | 12 | 11,000 |
2014/10/28 | 12 | 12 | 12 | 12 | 2,900 |
2014/10/27 | 12 | 12 | 12 | 12 | 25,200 |
2014/10/24 | 12 | 12 | 12 | 12 | 3,900 |
2014/10/23 | 12 | 12 | 11 | 12 | 54,000 |
2014/10/22 | 12 | 12 | 12 | 12 | 41,100 |
2014/10/21 | 12 | 12 | 12 | 12 | 166,400 |
2014/10/20 | 12 | 13 | 12 | 12 | 42,600 |
2014/10/17 | 12 | 12 | 12 | 12 | 33,600 |
2014/10/16 | 12 | 12 | 12 | 12 | 208,800 |
2014/10/15 | 13 | 13 | 12 | 12 | 9,400 |
2014/10/14 | 12 | 12 | 12 | 12 | 5,000 |
2014/10/10 | 12 | 12 | 12 | 12 | 10,200 |
2014/10/09 | 12 | 12 | 12 | 12 | 2,000 |
2014/10/08 | 13 | 13 | 12 | 13 | 64,300 |
2014/10/07 | 13 | 13 | 13 | 13 | 16,000 |
2014/10/06 | 13 | 13 | 13 | 13 | 121,600 |
2014/10/03 | 13 | 13 | 13 | 13 | 229,000 |
2014/10/02 | 13 | 13 | 13 | 13 | 182,300 |
2014/10/01 | 13 | 13 | 13 | 13 | 61,000 |
2014/09/30 | 13 | 13 | 13 | 13 | 30,700 |
2014/09/29 | 13 | 14 | 13 | 13 | 292,200 |
2014/09/26 | 12 | 12 | 12 | 12 | 1,200 |
2014/09/25 | 12 | 12 | 12 | 12 | 1,600 |
2014/09/24 | 12 | 13 | 12 | 12 | 4,600 |
2014/09/22 | 13 | 13 | 12 | 13 | 17,100 |
2014/09/19 | 13 | 13 | 13 | 13 | 284,400 |
2014/09/18 | 13 | 14 | 13 | 13 | 400,300 |
2014/09/17 | 12 | 12 | 12 | 12 | 9,700 |
2014/09/16 | 13 | 13 | 12 | 12 | 395,700 |
2014/09/12 | 12 | 12 | 12 | 12 | 1,100 |
2014/09/11 | 12 | 13 | 12 | 12 | 16,300 |
2014/09/10 | 12 | 12 | 12 | 12 | 400 |
2014/09/09 | 12 | 12 | 12 | 12 | 12,200 |
2014/09/08 | 12 | 13 | 12 | 12 | 2,700 |
2014/09/05 | 13 | 13 | 12 | 12 | 5,300 |
2014/09/04 | 12 | 12 | 12 | 12 | 5,400 |
2014/09/03 | 13 | 13 | 12 | 12 | 19,500 |
2014/09/02 | 12 | 12 | 12 | 12 | 400 |
2014/09/01 | 13 | 13 | 12 | 12 | 38,000 |
2014/08/29 | 12 | 13 | 12 | 12 | 80,500 |
2014/08/28 | 12 | 12 | 12 | 12 | 1,300 |
2014/08/27 | 12 | 12 | 12 | 12 | 17,600 |
2014/08/26 | 12 | 13 | 12 | 12 | 117,400 |
2014/08/25 | 12 | 12 | 12 | 12 | 11,900 |
2014/08/22 | 12 | 12 | 12 | 12 | 700 |
2014/08/21 | 12 | 12 | 12 | 12 | 2,500 |
2014/08/20 | 12 | 12 | 12 | 12 | 60,300 |
2014/08/19 | 12 | 12 | 11 | 12 | 6,400 |
2014/08/18 | 12 | 12 | 11 | 12 | 120,100 |
2014/08/15 | 12 | 12 | 12 | 12 | 9,600 |
2014/08/14 | 12 | 12 | 12 | 12 | 34,600 |
2014/08/13 | 12 | 12 | 12 | 12 | 1,600 |
2014/08/12 | 12 | 12 | 12 | 12 | 3,100 |
2014/08/11 | 12 | 12 | 12 | 12 | 11,900 |
2014/08/08 | 12 | 13 | 12 | 12 | 43,100 |
2014/08/07 | 12 | 13 | 12 | 12 | 28,800 |
2014/08/06 | 12 | 12 | 12 | 12 | 4,900 |
2014/08/05 | 12 | 13 | 11 | 12 | 55,400 |
2014/08/04 | 12 | 12 | 11 | 12 | 29,900 |
2014/08/01 | 12 | 12 | 12 | 12 | 243,000 |
2014/07/31 | 12 | 12 | 11 | 12 | 38,900 |
2014/07/30 | 12 | 12 | 11 | 12 | 84,100 |
2014/07/29 | 12 | 12 | 12 | 12 | 58,300 |
2014/07/28 | 12 | 12 | 12 | 12 | 140,200 |
2014/07/25 | 12 | 13 | 12 | 13 | 17,900 |
2014/07/24 | 12 | 12 | 12 | 12 | 107,000 |
2014/07/23 | 12 | 12 | 12 | 12 | 245,800 |
2014/07/22 | 12 | 13 | 12 | 13 | 1,111,700 |
2014/07/18 | 13 | 13 | 12 | 13 | 41,400 |
2014/07/17 | 13 | 13 | 13 | 13 | 13,800 |
2014/07/16 | 13 | 13 | 13 | 13 | 8,600 |
2014/07/15 | 13 | 13 | 13 | 13 | 66,400 |
2014/07/14 | 13 | 13 | 13 | 13 | 143,600 |
2014/07/11 | 13 | 13 | 13 | 13 | 197,900 |
2014/07/10 | 13 | 14 | 13 | 13 | 44,700 |
2014/07/09 | 14 | 14 | 13 | 13 | 500 |
2014/07/08 | 14 | 14 | 14 | 14 | 12,300 |
2014/07/07 | 13 | 14 | 13 | 14 | 47,400 |
2014/07/04 | 14 | 14 | 13 | 14 | 6,200 |
2014/07/03 | 14 | 14 | 14 | 14 | 3,900 |
2014/07/02 | 14 | 14 | 14 | 14 | 1,300 |
2014/07/01 | 14 | 14 | 14 | 14 | 6,100 |
2014/06/30 | 14 | 14 | 13 | 14 | 12,300 |
2014/06/27 | 14 | 14 | 14 | 14 | 213,100 |
2014/06/26 | 14 | 15 | 14 | 14 | 12,900 |
2014/06/25 | 14 | 15 | 14 | 15 | 30,900 |
2014/06/24 | 14 | 15 | 14 | 14 | 204,600 |
2014/06/23 | 14 | 15 | 14 | 15 | 15,700 |
2014/06/20 | 14 | 15 | 14 | 15 | 4,000 |
2014/06/19 | 15 | 15 | 15 | 15 | 10,000 |
2014/06/18 | 15 | 15 | 14 | 15 | 32,600 |
2014/06/17 | 15 | 15 | 14 | 15 | 1,000 |
2014/06/16 | 14 | 15 | 14 | 15 | 1,800 |
2014/06/13 | 14 | 15 | 14 | 14 | 6,200 |
2014/06/12 | 14 | 14 | 14 | 14 | 2,300 |
2014/06/11 | 15 | 15 | 14 | 14 | 21,000 |
2014/06/10 | 14 | 14 | 14 | 14 | 200 |
2014/06/06 | 14 | 15 | 14 | 15 | 1,700 |
2014/06/04 | 15 | 15 | 15 | 15 | 100 |
2014/06/03 | 14 | 15 | 14 | 15 | 8,000 |
2014/06/02 | 14 | 15 | 14 | 14 | 10,400 |
2014/05/30 | 14 | 15 | 14 | 14 | 26,200 |
2014/05/29 | 14 | 15 | 14 | 14 | 4,000 |
2014/05/28 | 14 | 14 | 13 | 14 | 21,700 |
2014/05/27 | 14 | 14 | 13 | 14 | 1,300 |
2014/05/26 | 14 | 14 | 13 | 13 | 1,100 |
2014/05/23 | 14 | 14 | 14 | 14 | 13,200 |
2014/05/22 | 14 | 14 | 14 | 14 | 17,200 |
2014/05/21 | 14 | 14 | 14 | 14 | 69,600 |
2014/05/20 | 13 | 13 | 13 | 13 | 300 |
2014/05/16 | 14 | 14 | 14 | 14 | 10,700 |
2014/05/15 | 14 | 14 | 14 | 14 | 7,100 |
2014/05/14 | 14 | 14 | 13 | 13 | 200 |
2014/05/13 | 14 | 14 | 14 | 14 | 474,400 |
2014/05/12 | 14 | 14 | 14 | 14 | 200 |
2014/05/09 | 14 | 14 | 14 | 14 | 1,800 |
2014/05/07 | 15 | 15 | 14 | 15 | 23,200 |
2014/05/02 | 15 | 15 | 14 | 15 | 6,800 |
2014/05/01 | 15 | 15 | 15 | 15 | 47,500 |
2014/04/30 | 15 | 15 | 15 | 15 | 125,000 |
2014/04/28 | 15 | 15 | 14 | 14 | 500 |
2014/04/25 | 15 | 15 | 15 | 15 | 19,000 |
2014/04/24 | 14 | 16 | 14 | 15 | 1,040,000 |
2014/04/23 | 14 | 15 | 14 | 14 | 10,800 |
2014/04/22 | 14 | 14 | 14 | 14 | 422,000 |
2014/04/21 | 14 | 15 | 14 | 14 | 94,700 |
2014/04/18 | 14 | 14 | 14 | 14 | 12,400 |
2014/04/17 | 14 | 14 | 14 | 14 | 300 |
2014/04/16 | 14 | 14 | 14 | 14 | 2,500 |
2014/04/15 | 14 | 14 | 14 | 14 | 4,100 |
2014/04/14 | 14 | 14 | 14 | 14 | 17,600 |
2014/04/11 | 14 | 14 | 14 | 14 | 12,000 |
2014/04/10 | 14 | 15 | 14 | 14 | 37,800 |
2014/04/09 | 14 | 14 | 14 | 14 | 208,000 |
2014/04/08 | 14 | 14 | 14 | 14 | 37,500 |
2014/04/07 | 14 | 15 | 14 | 15 | 13,400 |
2014/04/04 | 14 | 15 | 14 | 14 | 34,700 |
2014/04/03 | 14 | 14 | 13 | 14 | 24,800 |
2014/04/02 | 14 | 14 | 14 | 14 | 12,000 |
2014/04/01 | 14 | 14 | 13 | 14 | 48,200 |
2014/03/31 | 14 | 14 | 14 | 14 | 1,200 |
2014/03/28 | 14 | 14 | 14 | 14 | 2,800 |
2014/03/27 | 14 | 14 | 14 | 14 | 19,200 |
2014/03/26 | 14 | 14 | 13 | 14 | 40,500 |
2014/03/25 | 13 | 14 | 13 | 14 | 1,500 |
2014/03/24 | 14 | 14 | 13 | 14 | 19,000 |
2014/03/20 | 14 | 14 | 14 | 14 | 29,300 |
2014/03/19 | 14 | 14 | 13 | 14 | 61,900 |
2014/03/18 | 14 | 15 | 14 | 15 | 53,500 |
2014/03/17 | 13 | 14 | 13 | 14 | 2,400 |
2014/03/14 | 14 | 14 | 14 | 14 | 12,400 |
2014/03/13 | 14 | 14 | 14 | 14 | 247,500 |
2014/03/12 | 14 | 14 | 14 | 14 | 72,800 |
2014/03/11 | 14 | 14 | 14 | 14 | 228,300 |
2014/03/10 | 14 | 14 | 14 | 14 | 500 |
2014/03/07 | 14 | 14 | 14 | 14 | 1,900 |
2014/03/06 | 14 | 14 | 14 | 14 | 2,800 |
2014/03/05 | 15 | 15 | 14 | 14 | 29,900 |
2014/03/04 | 14 | 14 | 14 | 14 | 126,700 |
2014/03/03 | 14 | 14 | 14 | 14 | 104,100 |
2014/02/28 | 14 | 15 | 14 | 14 | 721,400 |
2014/02/27 | 15 | 15 | 15 | 15 | 600 |
2014/02/26 | 15 | 15 | 15 | 15 | 111,800 |
2014/02/25 | 15 | 15 | 14 | 15 | 240,700 |
2014/02/24 | 15 | 16 | 14 | 15 | 955,100 |
2014/02/21 | 15 | 15 | 14 | 15 | 11,600 |
2014/02/20 | 15 | 15 | 14 | 15 | 1,177,800 |
2014/02/19 | 15 | 15 | 14 | 15 | 84,700 |
2014/02/18 | 14 | 15 | 14 | 14 | 13,600 |
2014/02/17 | 14 | 14 | 14 | 14 | 23,700 |
2014/02/14 | 14 | 15 | 14 | 14 | 293,300 |
2014/02/13 | 15 | 15 | 14 | 14 | 3,900 |
2014/02/12 | 14 | 15 | 14 | 15 | 71,600 |
2014/02/10 | 14 | 15 | 13 | 14 | 554,800 |
2014/02/07 | 15 | 15 | 14 | 15 | 33,500 |
2014/02/06 | 14 | 16 | 14 | 15 | 208,000 |
2014/02/05 | 15 | 16 | 15 | 15 | 483,200 |
2014/02/04 | 15 | 15 | 14 | 14 | 78,600 |
2014/02/03 | 15 | 15 | 14 | 15 | 95,700 |
2014/01/31 | 15 | 15 | 14 | 15 | 299,400 |
2014/01/30 | 15 | 17 | 15 | 16 | 2,237,600 |
2014/01/29 | 14 | 15 | 14 | 14 | 95,000 |
2014/01/28 | 14 | 15 | 13 | 14 | 524,000 |
2014/01/27 | 14 | 16 | 14 | 15 | 2,301,300 |
2014/01/24 | 13 | 14 | 13 | 13 | 25,200 |
2014/01/23 | 13 | 14 | 13 | 13 | 160,900 |
2014/01/22 | 13 | 14 | 13 | 13 | 761,100 |
2014/01/21 | 12 | 13 | 12 | 12 | 9,500 |
2014/01/20 | 13 | 13 | 12 | 12 | 292,900 |
2014/01/17 | 13 | 13 | 12 | 12 | 8,500 |
2014/01/16 | 12 | 13 | 12 | 13 | 3,500 |
2014/01/15 | 12 | 13 | 12 | 13 | 26,600 |
2014/01/14 | 13 | 13 | 12 | 13 | 33,900 |
2014/01/10 | 12 | 13 | 11 | 13 | 503,400 |
2014/01/09 | 12 | 12 | 12 | 12 | 13,000 |
2014/01/08 | 12 | 13 | 12 | 12 | 26,500 |
2014/01/07 | 12 | 13 | 12 | 13 | 26,300 |
2014/01/06 | 13 | 13 | 12 | 13 | 103,400 |