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 |