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
2011/12/22 1,953 1,953 1,953 1,953 80
2011/12/15 2,003 2,003 2,001 2,003 130
2011/12/14 2,035 2,050 2,035 2,050 400
2011/12/13 2,016 2,037 2,016 2,037 400
2011/12/12 2,043 2,043 2,042 2,042 120
2011/12/09 2,021 2,021 2,021 2,021 100
2011/12/06 2,041 2,041 2,041 2,041 30
2011/12/05 1,988 2,095 1,988 2,091 720
2011/11/30 0 0 0 1,988 0
2011/11/29 0 0 0 1,988 0
2011/11/28 0 0 0 1,988 0
2011/11/25 0 0 0 1,988 0
2011/11/24 0 0 0 1,988 0
2011/11/22 0 0 0 1,988 0
2011/11/21 1,988 1,988 1,988 1,988 50
2011/11/18 0 0 0 2,038 0
2011/11/17 0 0 0 2,038 0
2011/11/16 2,038 2,038 2,038 2,038 10
2011/11/15 2,038 2,088 2,038 2,088 100
2011/11/14 2,060 2,060 2,060 2,060 20
2011/11/11 0 0 0 2,015 0
2011/11/10 0 0 0 2,015 0
2011/11/09 2,015 2,015 1,987 2,015 250
2011/11/08 2,013 2,013 2,007 2,007 150
2011/11/07 2,013 2,013 2,013 2,013 500
2011/11/04 0 0 0 1,940 0
2011/11/02 0 0 0 1,940 0
2011/11/01 1,940 1,940 1,940 1,940 50
2011/10/31 1,900 1,900 1,900 1,900 90
2011/10/28 0 0 0 1,870 0
2011/10/27 1,870 1,870 1,870 1,870 100
2011/10/26 1,910 1,912 1,910 1,912 220
2011/10/25 1,909 1,909 1,907 1,907 20
2011/10/24 0 0 0 1,800 0
2011/10/21 0 0 0 1,800 0
2011/10/20 0 0 0 1,800 0
2011/10/19 1,800 1,800 1,800 1,800 200
2011/10/18 0 0 0 1,742 0
2011/10/17 0 0 0 1,742 0
2011/10/14 0 0 0 1,742 0
2011/10/13 0 0 0 1,742 0
2011/10/12 0 0 0 1,742 0
2011/10/11 1,742 1,742 1,742 1,742 30
2011/10/07 1,741 1,741 1,741 1,741 30
2011/10/06 1,621 1,621 1,621 1,621 20
2011/10/05 1,595 1,610 1,595 1,610 160
2011/10/04 1,595 1,595 1,595 1,595 100
2011/10/03 0 0 0 1,730 0
2011/09/30 1,739 1,739 1,730 1,730 20
2011/09/29 1,538 1,539 1,538 1,539 30
2011/09/28 0 0 0 1,566 0
2011/09/27 0 0 0 1,566 0
2011/09/26 1,780 1,780 1,566 1,566 480
2011/09/22 0 0 0 1,860 0
2011/09/21 1,850 1,860 1,850 1,860 30
2011/09/20 1,858 1,858 1,858 1,858 20
2011/09/16 0 0 0 1,921 0
2011/09/15 1,999 1,999 1,921 1,921 80
2011/09/14 1,927 1,927 1,900 1,900 160
2011/09/13 0 0 0 1,807 0
2011/09/12 1,807 1,807 1,807 1,807 150
2011/09/09 1,887 1,887 1,887 1,887 100
2011/09/08 1,851 1,851 1,851 1,851 130
2011/09/07 0 0 0 1,824 0
2011/09/06 1,824 1,824 1,824 1,824 40
2011/09/05 0 0 0 1,876 0
2011/09/02 0 0 0 1,876 0
2011/09/01 1,877 1,877 1,876 1,876 200
2011/08/31 1,829 1,829 1,829 1,829 30
2011/08/30 1,828 1,828 1,828 1,828 30
2011/08/29 1,790 1,790 1,790 1,790 20
2011/08/26 1,817 1,817 1,817 1,817 30
2011/08/25 1,800 1,800 1,794 1,794 110
2011/08/24 1,799 1,799 1,799 1,799 20
2011/08/23 1,760 1,789 1,759 1,759 140
2011/08/22 1,680 1,720 1,680 1,720 40
2011/08/19 1,715 1,720 1,715 1,720 140
2011/08/18 0 0 0 1,854 0
2011/08/17 0 0 0 1,854 0
2011/08/16 1,856 1,856 1,854 1,854 110
2011/08/15 1,826 1,826 1,816 1,816 580
2011/08/12 1,746 1,746 1,746 1,746 600
2011/08/11 1,745 1,745 1,745 1,745 630
2011/08/10 0 0 0 1,657 0
2011/08/09 1,690 1,693 1,650 1,657 790
2011/08/08 1,823 1,835 1,800 1,810 770
2011/08/05 1,821 1,866 1,821 1,866 300
2011/08/04 1,960 1,981 1,960 1,981 20
2011/08/03 2,000 2,000 1,961 1,997 100
2011/08/02 2,053 2,053 2,006 2,006 120
2011/08/01 2,080 2,080 2,046 2,046 90
2011/07/29 2,090 2,090 2,089 2,089 40
2011/07/28 0 0 0 2,131 0
2011/07/27 2,098 2,131 2,098 2,131 110
2011/07/26 2,140 2,140 2,140 2,140 20
2011/07/25 2,150 2,150 2,150 2,150 20
2011/07/22 2,150 2,150 2,150 2,150 10
2011/07/21 0 0 0 2,108 0
2011/07/20 0 0 0 2,108 0
2011/07/19 2,081 2,108 2,081 2,108 350
2011/07/15 2,100 2,109 2,100 2,109 100
2011/07/14 2,148 2,148 2,148 2,148 10
2011/07/13 2,127 2,127 2,127 2,127 70
2011/07/12 2,102 2,118 2,091 2,091 270
2011/07/11 2,138 2,138 2,133 2,133 280
2011/07/08 2,235 2,235 2,235 2,235 100
2011/07/07 2,172 2,172 2,172 2,172 20
2011/07/06 2,168 2,168 2,168 2,168 30
2011/07/05 2,137 2,137 2,121 2,121 110
2011/07/04 2,152 2,152 2,152 2,152 100
2011/07/01 0 0 0 2,102 0
2011/06/30 2,102 2,102 2,102 2,102 100
2011/06/29 0 0 0 2,017 0
2011/06/28 0 0 0 2,017 0
2011/06/27 2,018 2,018 2,017 2,017 510
2011/06/24 2,055 2,062 2,055 2,055 210
2011/06/23 0 0 0 2,050 0
2011/06/22 0 0 0 2,050 0
2011/06/21 0 0 0 2,050 0
2011/06/20 2,027 2,067 2,027 2,050 160
2011/06/17 2,117 2,117 2,117 2,117 10
2011/06/16 2,141 2,167 2,117 2,167 160
2011/06/15 0 0 0 2,151 0
2011/06/14 0 0 0 2,151 0
2011/06/13 2,151 2,151 2,151 2,151 150
2011/06/10 0 0 0 2,182 0
2011/06/09 0 0 0 2,182 0
2011/06/08 2,182 2,182 2,182 2,182 30
2011/06/07 0 0 0 2,213 0
2011/06/06 2,213 2,213 2,213 2,213 40
2011/06/03 0 0 0 2,300 0
2011/06/02 2,300 2,300 2,300 2,300 10
2011/06/01 0 0 0 2,285 0
2011/05/31 2,285 2,285 2,285 2,285 100
2011/05/30 0 0 0 2,307 0
2011/05/27 0 0 0 2,307 0
2011/05/26 2,307 2,307 2,307 2,307 110
2011/05/25 2,270 2,270 2,242 2,242 20
2011/05/24 2,243 2,243 2,243 2,243 30
2011/05/23 2,253 2,253 2,248 2,248 200
2011/05/20 2,278 2,278 2,278 2,278 130
2011/05/19 2,256 2,256 2,256 2,256 90
2011/05/18 2,222 2,222 2,207 2,212 3,500
2011/05/17 2,183 2,204 2,183 2,204 1,350
2011/05/16 2,259 2,259 2,207 2,207 1,400
2011/05/13 2,250 2,250 2,250 2,250 100
2011/05/12 2,280 2,280 2,250 2,250 940
2011/05/11 2,389 2,389 2,389 2,389 10
2011/05/10 2,313 2,313 2,298 2,298 800
2011/05/09 2,292 2,292 2,231 2,252 450
2011/05/06 2,240 2,300 2,240 2,280 1,460
2011/05/02 2,543 2,543 2,540 2,540 110
2011/04/28 2,581 2,581 2,581 2,581 100
2011/04/27 2,546 2,547 2,546 2,547 410
2011/04/26 2,550 2,550 2,550 2,550 500
2011/04/25 0 0 0 2,600 0
2011/04/22 0 0 0 2,600 0
2011/04/21 2,563 2,600 2,563 2,600 150
2011/04/20 2,476 2,559 2,476 2,559 40
2011/04/19 2,500 2,500 2,457 2,457 500
2011/04/18 2,527 2,527 2,527 2,527 500
2011/04/15 2,560 2,560 2,560 2,560 10
2011/04/14 0 0 0 2,540 0
2011/04/13 2,470 2,540 2,470 2,540 650
2011/04/12 2,590 2,590 2,503 2,520 620
2011/04/11 0 0 0 2,658 0
2011/04/08 2,658 2,658 2,658 2,658 50
2011/04/07 2,600 2,751 2,600 2,751 250
2011/04/06 2,600 2,600 2,572 2,600 770
2011/04/05 2,596 2,596 2,595 2,595 50
2011/04/04 2,530 2,560 2,530 2,560 360
2011/04/01 2,445 2,516 2,445 2,500 940
2011/03/31 2,400 2,440 2,400 2,440 430
2011/03/30 2,419 2,419 2,369 2,369 170
2011/03/29 2,305 2,405 2,305 2,355 30
2011/03/28 2,355 2,355 2,355 2,355 300
2011/03/25 0 0 0 2,405 0
2011/03/24 2,405 2,405 2,405 2,405 20
2011/03/23 2,421 2,450 2,407 2,407 60
2011/03/22 2,387 2,387 2,371 2,371 90
2011/03/18 2,420 2,470 2,370 2,397 2,550
2011/03/17 2,299 2,299 2,190 2,220 1,050
2011/03/16 2,225 2,288 2,225 2,288 1,720
2011/03/15 2,346 2,364 2,275 2,275 930
2011/03/14 2,275 2,315 2,162 2,300 4,510
2011/03/11 2,464 2,464 2,422 2,425 4,950
2011/03/10 2,475 2,499 2,454 2,478 5,660
2011/03/09 2,477 2,494 2,427 2,455 3,030
2011/03/08 2,490 2,495 2,462 2,486 780
2011/03/07 2,489 2,513 2,487 2,507 8,330
2011/03/04 2,360 2,420 2,360 2,398 820
2011/03/03 2,396 2,421 2,396 2,400 1,440
2011/03/02 2,330 2,370 2,330 2,369 1,750
2011/03/01 2,300 2,315 2,259 2,315 720
2011/02/28 2,305 2,330 2,305 2,330 710
2011/02/25 2,330 2,330 2,286 2,300 2,410
2011/02/24 2,291 2,360 2,290 2,326 1,090
2011/02/23 2,320 2,320 2,251 2,260 1,830
2011/02/22 2,340 2,340 2,200 2,234 3,150
2011/02/21 2,185 2,219 2,184 2,190 2,080
2011/02/18 2,190 2,190 2,175 2,175 340
2011/02/17 2,179 2,184 2,178 2,184 5,300
2011/02/16 2,202 2,202 2,170 2,185 300
2011/02/15 2,254 2,254 2,204 2,204 2,080
2011/02/14 0 0 0 2,204 0
2011/02/10 2,299 2,299 2,180 2,204 1,160
2011/02/09 2,250 2,250 2,237 2,250 380
2011/02/08 2,250 2,293 2,229 2,250 2,530
2011/02/07 2,260 2,296 2,246 2,296 450
2011/02/04 2,334 2,334 2,250 2,300 1,970
2011/02/03 2,280 2,330 2,280 2,330 1,150
2011/02/02 2,350 2,350 2,225 2,240 1,260
2011/02/01 2,300 2,300 2,300 2,300 410
2011/01/31 2,299 2,310 2,299 2,310 1,740
2011/01/28 2,300 2,300 2,300 2,300 10
2011/01/27 2,299 2,299 2,299 2,299 260
2011/01/26 2,300 2,300 2,299 2,299 40
2011/01/25 0 0 0 2,300 0
2011/01/24 2,250 2,300 2,249 2,300 230
2011/01/21 2,250 2,300 2,249 2,300 550
2011/01/20 2,300 2,300 2,252 2,252 180
2011/01/19 0 0 0 2,300 0
2011/01/18 2,305 2,309 2,300 2,300 240
2011/01/17 2,326 2,326 2,323 2,323 50
2011/01/14 2,315 2,315 2,308 2,308 680
2011/01/13 2,331 2,346 2,324 2,339 110
2011/01/12 2,318 2,331 2,318 2,331 280
2011/01/11 0 0 0 2,280 0
2011/01/07 2,266 2,280 2,266 2,280 320
2011/01/06 2,301 2,313 2,301 2,311 30
2011/01/05 2,246 2,246 2,241 2,244 1,470
2011/01/04 2,284 2,292 2,280 2,292 7,680

このページの先頭へ