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 WTI原油上場投信(1690)の株価時系列情報

WisdomTree WTI原油上場投信(1690)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
2010/12/30 2,276 2,278 2,275 2,275 80
2010/12/29 2,301 2,301 2,300 2,300 20
2010/12/28 2,304 2,317 2,300 2,301 240
2010/12/27 2,305 2,320 2,303 2,320 2,600
2010/12/24 2,350 2,350 2,350 2,350 40
2010/12/22 2,303 2,312 2,303 2,309 5,020
2010/12/21 2,291 2,291 2,280 2,281 140
2010/12/20 0 0 0 2,276 0
2010/12/17 2,283 2,283 2,276 2,276 210
2010/12/16 2,283 2,293 2,283 2,293 11,010
2010/12/15 2,274 2,274 2,259 2,259 1,380
2010/12/14 2,265 2,270 2,261 2,270 11,180
2010/12/13 2,259 2,268 2,259 2,268 10,100
2010/12/10 2,270 2,273 2,270 2,273 140
2010/12/09 2,284 2,290 2,276 2,282 190
2010/12/08 2,249 2,249 2,249 2,249 350
2010/12/07 2,250 2,250 2,250 2,250 10
2010/12/06 2,266 2,272 2,266 2,272 50
2010/12/03 2,250 2,250 2,250 2,250 80
2010/12/02 2,230 2,230 2,230 2,230 30
2010/12/01 2,154 2,165 2,154 2,161 260
2010/11/30 2,207 2,217 2,207 2,217 30
2010/11/29 2,170 2,170 2,168 2,168 40
2010/11/26 0 0 0 2,107 0
2010/11/25 0 0 0 2,107 0
2010/11/24 0 0 0 2,107 0
2010/11/22 0 0 0 2,107 0
2010/11/19 2,107 2,107 2,107 2,107 10
2010/11/18 2,081 2,087 2,081 2,087 20
2010/11/17 2,122 2,122 2,122 2,122 50
2010/11/16 2,168 2,168 2,162 2,162 110
2010/11/15 2,165 2,165 2,165 2,165 60
2010/11/12 2,220 2,220 2,212 2,212 710
2010/11/11 2,240 2,242 2,240 2,242 20
2010/11/10 2,178 2,178 2,178 2,178 50
2010/11/09 2,175 2,175 2,174 2,174 1,020
2010/11/08 2,195 2,195 2,186 2,187 70
2010/11/05 2,170 2,177 2,170 2,177 120
2010/11/04 2,134 2,134 2,132 2,132 20
2010/11/02 2,081 2,081 2,081 2,081 10
2010/11/01 2,038 2,044 2,038 2,044 40
2010/10/29 2,058 2,058 2,042 2,042 260
2010/10/28 2,080 2,080 2,080 2,080 10
2010/10/27 2,081 2,081 2,074 2,078 140
2010/10/26 2,057 2,057 2,057 2,057 50
2010/10/25 0 0 0 2,060 0
2010/10/22 0 0 0 2,060 0
2010/10/21 2,060 2,060 2,060 2,060 40
2010/10/20 1,997 2,024 1,997 2,024 40
2010/10/19 2,097 2,097 2,097 2,097 30
2010/10/18 0 0 0 2,105 0
2010/10/15 2,105 2,105 2,105 2,105 1,500
2010/10/14 0 0 0 2,091 0
2010/10/13 2,091 2,091 2,091 2,091 10
2010/10/12 2,110 2,110 2,110 2,110 100
2010/10/08 2,120 2,120 2,120 2,120 10
2010/10/07 2,158 2,158 2,158 2,158 40
2010/10/06 2,146 2,151 2,146 2,151 20
2010/10/05 0 0 0 2,125 0
2010/10/04 2,134 2,135 2,125 2,125 170
2010/10/01 0 0 0 2,041 0
2010/09/30 2,041 2,041 2,041 2,041 10
2010/09/29 0 0 0 1,990 0
2010/09/28 0 0 0 1,990 0
2010/09/27 0 0 0 1,990 0
2010/09/24 0 0 0 1,990 0
2010/09/22 1,991 1,991 1,990 1,990 110
2010/09/21 0 0 0 2,046 0
2010/09/17 0 0 0 2,046 0
2010/09/16 2,058 2,058 2,046 2,046 70
2010/09/15 2,016 2,060 2,016 2,060 90
2010/09/14 0 0 0 2,047 0
2010/09/13 2,051 2,051 2,047 2,047 260
2010/09/10 1,994 1,997 1,994 1,995 350
2010/09/09 0 0 0 1,991 0
2010/09/08 0 0 0 1,991 0
2010/09/07 1,991 1,991 1,991 1,991 150
2010/09/06 1,993 1,993 1,993 1,993 10
2010/09/03 0 0 0 1,946 0
2010/09/02 0 0 0 1,946 0
2010/09/01 1,946 1,946 1,946 1,946 70
2010/08/31 1,999 1,999 1,999 1,999 250
2010/08/30 0 0 0 1,913 0
2010/08/27 0 0 0 1,913 0
2010/08/26 0 0 0 1,913 0
2010/08/25 1,913 1,913 1,913 1,913 50
2010/08/24 1,959 1,959 1,948 1,948 2,260
2010/08/23 1,997 1,999 1,996 1,999 540
2010/08/20 2,020 2,020 2,020 2,020 510
2010/08/19 2,045 2,045 2,045 2,045 100
2010/08/18 2,054 2,054 2,054 2,054 30
2010/08/17 0 0 0 2,093 0
2010/08/16 0 0 0 2,093 0
2010/08/13 2,091 2,093 2,091 2,093 300
2010/08/12 0 0 0 2,203 0
2010/08/11 0 0 0 2,203 0
2010/08/10 2,203 2,203 2,203 2,203 20
2010/08/09 2,192 2,192 2,192 2,192 20
2010/08/06 0 0 0 2,254 0
2010/08/05 2,254 2,254 2,254 2,254 200
2010/08/04 2,239 2,239 2,239 2,239 100
2010/08/03 2,232 2,237 2,232 2,237 180
2010/08/02 0 0 0 2,138 0
2010/07/30 2,138 2,138 2,138 2,138 10
2010/07/29 2,139 2,139 2,139 2,139 10
2010/07/28 0 0 0 2,194 0
2010/07/27 0 0 0 2,194 0
2010/07/26 2,191 2,200 2,191 2,194 330
2010/07/23 2,182 2,182 2,182 2,182 100
2010/07/22 2,113 2,113 2,113 2,113 30
2010/07/21 0 0 0 2,123 0
2010/07/20 0 0 0 2,123 0
2010/07/16 2,123 2,123 2,123 2,123 20
2010/07/15 0 0 0 2,111 0
2010/07/14 0 0 0 2,111 0
2010/07/13 2,111 2,111 2,111 2,111 10,000
2010/07/12 0 0 0 2,140 0
2010/07/09 2,141 2,141 2,140 2,140 20
2010/07/08 2,105 2,105 2,105 2,105 30
2010/07/07 0 0 0 2,019 0
2010/07/06 2,004 2,019 1,996 2,019 100
2010/07/05 2,029 2,042 2,029 2,042 230
2010/07/02 2,046 2,064 2,046 2,064 120
2010/07/01 0 0 0 2,146 0
2010/06/30 2,138 2,146 2,138 2,146 220
2010/06/29 2,241 2,241 2,209 2,209 110
2010/06/28 2,250 2,250 2,250 2,250 100
2010/06/25 0 0 0 2,195 0
2010/06/24 2,191 2,195 2,191 2,195 130
2010/06/23 0 0 0 2,284 0
2010/06/22 2,292 2,292 2,284 2,284 20
2010/06/21 2,300 2,324 2,300 2,324 18,090
2010/06/18 2,276 2,284 2,271 2,271 520
2010/06/17 2,307 2,307 2,307 2,307 20
2010/06/16 2,290 2,290 2,288 2,288 740
2010/06/15 2,236 2,236 2,236 2,236 20
2010/06/14 2,252 2,252 2,252 2,252 30
2010/06/11 2,266 2,266 2,253 2,253 6,520
2010/06/10 2,212 2,212 2,212 2,212 40
2010/06/09 2,166 2,166 2,166 2,166 3,000
2010/06/08 2,122 2,160 2,122 2,160 120
2010/06/07 2,097 2,097 2,097 2,097 140
2010/06/04 2,256 2,256 2,250 2,250 530
2010/06/03 2,216 2,220 2,216 2,220 250
2010/06/02 2,158 2,158 2,154 2,154 90
2010/06/01 0 0 0 2,234 0
2010/05/31 0 0 0 2,234 0
2010/05/28 2,228 2,234 2,220 2,234 1,360
2010/05/27 0 0 0 2,053 0
2010/05/26 2,046 2,053 2,046 2,053 80
2010/05/25 2,059 2,060 2,042 2,042 60
2010/05/24 2,063 2,087 2,063 2,087 130
2010/05/21 2,088 2,088 2,047 2,051 380
2010/05/20 2,193 2,193 2,170 2,170 90
2010/05/19 2,176 2,179 2,145 2,179 400
2010/05/18 2,241 2,241 2,229 2,229 130
2010/05/17 2,359 2,359 2,213 2,219 6,000
2010/05/14 2,386 2,396 2,380 2,380 960
2010/05/13 2,450 2,450 2,444 2,444 180
2010/05/12 2,436 2,436 2,416 2,416 140
2010/05/11 2,459 2,459 2,450 2,450 150
2010/05/10 2,401 2,450 2,400 2,449 300
2010/05/07 2,394 2,447 2,394 2,435 880
2010/05/06 2,557 2,560 2,553 2,553 1,440
2010/04/30 2,695 2,695 2,690 2,690 510
2010/04/28 2,572 2,595 2,572 2,595 450
2010/04/27 0 0 0 2,690 0
2010/04/26 2,690 2,690 2,690 2,690 300
2010/04/23 2,620 2,620 2,615 2,615 110
2010/04/22 2,609 2,609 2,609 2,609 60
2010/04/21 2,615 2,615 2,614 2,614 250
2010/04/20 2,585 2,585 2,578 2,578 210
2010/04/19 2,584 2,584 2,567 2,567 160
2010/04/16 2,690 2,690 2,657 2,663 1,850
2010/04/15 2,690 2,690 2,688 2,688 400
2010/04/14 2,630 2,642 2,630 2,640 650
2010/04/13 2,632 2,632 2,618 2,618 160
2010/04/12 0 0 0 2,681 0
2010/04/09 2,681 2,681 2,681 2,681 10
2010/04/08 2,680 2,680 2,680 2,680 80
2010/04/07 0 0 0 2,726 0
2010/04/06 2,726 2,726 2,726 2,726 10
2010/04/05 2,817 2,817 2,714 2,716 170
2010/04/02 2,692 2,692 2,651 2,651 100
2010/04/01 0 0 0 2,500 0
2010/03/29 2,490 2,500 2,490 2,500 110
2010/03/25 2,476 2,476 2,473 2,473 410
2010/03/19 2,493 2,499 2,493 2,499 460

このページの先頭へ