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 |
---|---|---|---|---|---|
2016/12/30 | 962 | 970 | 962 | 969 | 4,710 |
2016/12/29 | 970 | 970 | 963 | 965 | 180 |
2016/12/28 | 972 | 975 | 970 | 972 | 3,900 |
2016/12/27 | 957 | 966 | 956 | 956 | 530 |
2016/12/26 | 953 | 954 | 945 | 949 | 1,140 |
2016/12/22 | 949 | 953 | 949 | 953 | 540 |
2016/12/21 | 968 | 976 | 941 | 965 | 15,400 |
2016/12/20 | 954 | 960 | 952 | 954 | 8,140 |
2016/12/19 | 960 | 975 | 960 | 962 | 510 |
2016/12/16 | 950 | 951 | 948 | 949 | 2,890 |
2016/12/15 | 945 | 950 | 939 | 949 | 2,500 |
2016/12/14 | 950 | 952 | 945 | 945 | 1,470 |
2016/12/13 | 955 | 957 | 945 | 950 | 8,540 |
2016/12/12 | 971 | 978 | 967 | 973 | 28,000 |
2016/12/09 | 906 | 920 | 906 | 917 | 4,270 |
2016/12/08 | 899 | 899 | 887 | 891 | 4,250 |
2016/12/07 | 911 | 913 | 903 | 909 | 13,330 |
2016/12/06 | 915 | 924 | 914 | 920 | 3,680 |
2016/12/05 | 909 | 915 | 901 | 912 | 7,320 |
2016/12/02 | 913 | 924 | 904 | 905 | 14,120 |
2016/12/01 | 890 | 904 | 870 | 904 | 30,970 |
2016/11/30 | 806 | 808 | 801 | 807 | 2,380 |
2016/11/29 | 818 | 829 | 818 | 819 | 1,400 |
2016/11/28 | 819 | 819 | 809 | 809 | 650 |
2016/11/25 | 850 | 857 | 848 | 848 | 4,120 |
2016/11/24 | 855 | 855 | 846 | 850 | 1,840 |
2016/11/22 | 840 | 853 | 840 | 853 | 15,390 |
2016/11/21 | 806 | 818 | 802 | 818 | 5,750 |
2016/11/18 | 797 | 797 | 791 | 791 | 780 |
2016/11/17 | 792 | 792 | 782 | 792 | 2,560 |
2016/11/16 | 785 | 796 | 784 | 796 | 4,450 |
2016/11/15 | 762 | 770 | 745 | 770 | 1,910 |
2016/11/14 | 752 | 752 | 752 | 752 | 710 |
2016/11/11 | 765 | 768 | 765 | 767 | 1,930 |
2016/11/10 | 750 | 767 | 748 | 756 | 3,130 |
2016/11/09 | 754 | 754 | 701 | 703 | 8,960 |
2016/11/08 | 750 | 751 | 750 | 751 | 830 |
2016/11/07 | 744 | 749 | 743 | 749 | 980 |
2016/11/04 | 743 | 743 | 738 | 739 | 6,150 |
2016/11/02 | 762 | 792 | 762 | 769 | 10,410 |
2016/11/01 | 789 | 789 | 780 | 781 | 1,310 |
2016/10/31 | 808 | 808 | 808 | 808 | 70 |
2016/10/28 | 826 | 826 | 823 | 823 | 1,680 |
2016/10/27 | 824 | 824 | 821 | 824 | 240 |
2016/10/26 | 820 | 824 | 815 | 824 | 1,560 |
2016/10/25 | 841 | 841 | 831 | 831 | 200 |
2016/10/24 | 828 | 840 | 828 | 840 | 840 |
2016/10/21 | 842 | 842 | 826 | 826 | 1,080 |
2016/10/20 | 844 | 854 | 842 | 842 | 1,430 |
2016/10/19 | 835 | 835 | 835 | 835 | 40 |
2016/10/18 | 838 | 860 | 828 | 828 | 4,510 |
2016/10/17 | 836 | 836 | 830 | 830 | 80 |
2016/10/14 | 831 | 836 | 831 | 836 | 190 |
2016/10/13 | 820 | 820 | 820 | 820 | 370 |
2016/10/12 | 840 | 841 | 834 | 840 | 920 |
2016/10/11 | 853 | 860 | 853 | 853 | 3,910 |
2016/10/07 | 820 | 835 | 802 | 834 | 7,480 |
2016/10/06 | 818 | 819 | 788 | 803 | 6,250 |
2016/10/05 | 799 | 819 | 784 | 804 | 19,340 |
2016/10/04 | 791 | 793 | 790 | 792 | 1,950 |
2016/10/03 | 770 | 777 | 770 | 775 | 830 |
2016/09/30 | 785 | 785 | 740 | 747 | 1,560 |
2016/09/29 | 779 | 785 | 740 | 779 | 6,500 |
2016/09/27 | 744 | 744 | 737 | 737 | 720 |
2016/09/26 | 718 | 748 | 718 | 719 | 1,030 |
2016/09/21 | 728 | 728 | 728 | 728 | 200 |
2016/09/20 | 737 | 737 | 718 | 718 | 1,940 |
2016/09/16 | 722 | 723 | 721 | 722 | 940 |
2016/09/15 | 745 | 752 | 725 | 731 | 12,180 |
2016/09/14 | 750 | 760 | 747 | 760 | 320 |
2016/09/13 | 756 | 756 | 753 | 755 | 330 |
2016/09/12 | 753 | 759 | 734 | 757 | 5,850 |
2016/09/09 | 784 | 793 | 783 | 783 | 1,280 |
2016/09/08 | 763 | 765 | 763 | 763 | 410 |
2016/09/07 | 745 | 760 | 743 | 743 | 660 |
2016/09/06 | 755 | 763 | 755 | 760 | 1,230 |
2016/09/05 | 743 | 743 | 743 | 743 | 130 |
2016/09/02 | 739 | 741 | 735 | 736 | 2,860 |
2016/09/01 | 760 | 760 | 750 | 750 | 290 |
2016/08/31 | 781 | 781 | 780 | 780 | 200 |
2016/08/30 | 780 | 781 | 780 | 781 | 2,120 |
2016/08/26 | 771 | 771 | 771 | 771 | 1,000 |
2016/08/25 | 772 | 772 | 765 | 765 | 400 |
2016/08/24 | 776 | 776 | 772 | 772 | 730 |
2016/08/23 | 778 | 778 | 761 | 761 | 1,510 |
2016/08/22 | 800 | 800 | 789 | 789 | 2,640 |
2016/08/19 | 793 | 807 | 793 | 805 | 3,380 |
2016/08/18 | 770 | 780 | 765 | 779 | 1,900 |
2016/08/17 | 766 | 777 | 765 | 769 | 380 |
2016/08/16 | 768 | 768 | 752 | 753 | 440 |
2016/08/15 | 756 | 756 | 755 | 756 | 340 |
2016/08/12 | 748 | 766 | 742 | 766 | 3,510 |
2016/08/10 | 729 | 729 | 720 | 720 | 2,080 |
2016/08/09 | 725 | 736 | 723 | 723 | 1,910 |
2016/08/08 | 720 | 720 | 710 | 710 | 980 |
2016/08/05 | 703 | 710 | 702 | 703 | 1,270 |
2016/08/04 | 699 | 699 | 695 | 695 | 630 |
2016/08/03 | 675 | 705 | 673 | 698 | 3,360 |
2016/08/02 | 690 | 693 | 683 | 685 | 5,820 |
2016/08/01 | 701 | 716 | 701 | 708 | 15,960 |
2016/07/29 | 725 | 751 | 707 | 707 | 5,000 |
2016/07/28 | 745 | 780 | 735 | 740 | 2,640 |
2016/07/27 | 750 | 762 | 750 | 752 | 3,860 |
2016/07/26 | 770 | 770 | 750 | 762 | 2,450 |
2016/07/25 | 790 | 790 | 781 | 781 | 1,240 |
2016/07/22 | 790 | 820 | 790 | 790 | 2,060 |
2016/07/21 | 815 | 815 | 811 | 815 | 370 |
2016/07/20 | 809 | 809 | 796 | 796 | 260 |
2016/07/19 | 820 | 820 | 801 | 801 | 850 |
2016/07/15 | 801 | 808 | 801 | 806 | 2,740 |
2016/07/14 | 800 | 800 | 790 | 796 | 1,260 |
2016/07/13 | 803 | 822 | 803 | 822 | 2,410 |
2016/07/12 | 779 | 788 | 773 | 786 | 3,090 |
2016/07/11 | 761 | 773 | 761 | 771 | 2,410 |
2016/07/08 | 789 | 804 | 771 | 778 | 3,270 |
2016/07/07 | 810 | 810 | 802 | 804 | 2,690 |
2016/07/06 | 810 | 810 | 790 | 791 | 8,130 |
2016/07/05 | 847 | 847 | 836 | 836 | 80 |
2016/07/04 | 851 | 857 | 847 | 847 | 760 |
2016/07/01 | 848 | 848 | 840 | 840 | 30 |
2016/06/30 | 854 | 863 | 849 | 851 | 4,490 |
2016/06/29 | 842 | 842 | 827 | 835 | 770 |
2016/06/28 | 800 | 827 | 800 | 827 | 3,590 |
2016/06/27 | 805 | 812 | 805 | 810 | 13,370 |
2016/06/24 | 884 | 884 | 748 | 827 | 5,800 |
2016/06/23 | 866 | 870 | 855 | 866 | 630 |
2016/06/22 | 888 | 888 | 870 | 885 | 3,330 |
2016/06/21 | 875 | 875 | 875 | 875 | 10 |
2016/06/20 | 863 | 863 | 859 | 859 | 190 |
2016/06/17 | 829 | 849 | 820 | 825 | 1,950 |
2016/06/16 | 853 | 859 | 812 | 837 | 3,520 |
2016/06/15 | 871 | 871 | 860 | 860 | 1,480 |
2016/06/14 | 875 | 880 | 870 | 874 | 910 |
2016/06/13 | 888 | 889 | 874 | 882 | 6,590 |
2016/06/10 | 927 | 927 | 913 | 913 | 3,380 |
2016/06/09 | 931 | 940 | 931 | 931 | 6,380 |
2016/06/08 | 916 | 920 | 913 | 916 | 1,210 |
2016/06/07 | 907 | 907 | 907 | 907 | 940 |
2016/06/06 | 900 | 900 | 880 | 899 | 9,870 |
2016/06/03 | 910 | 912 | 907 | 912 | 2,050 |
2016/06/02 | 906 | 913 | 906 | 913 | 1,100 |
2016/06/01 | 925 | 925 | 905 | 905 | 4,490 |
2016/05/31 | 936 | 937 | 930 | 935 | 3,410 |
2016/05/30 | 931 | 935 | 928 | 932 | 5,490 |
2016/05/27 | 927 | 927 | 916 | 919 | 3,060 |
2016/05/26 | 929 | 936 | 921 | 929 | 2,830 |
2016/05/25 | 900 | 928 | 900 | 919 | 4,990 |
2016/05/24 | 896 | 899 | 888 | 889 | 1,590 |
2016/05/23 | 907 | 907 | 896 | 896 | 3,550 |
2016/05/20 | 909 | 925 | 909 | 920 | 2,670 |
2016/05/19 | 915 | 915 | 900 | 909 | 3,630 |
2016/05/18 | 905 | 910 | 905 | 909 | 15,100 |
2016/05/17 | 900 | 905 | 895 | 904 | 7,020 |
2016/05/16 | 868 | 878 | 868 | 876 | 6,210 |
2016/05/13 | 871 | 873 | 866 | 869 | 5,140 |
2016/05/12 | 857 | 873 | 844 | 865 | 11,200 |
2016/05/11 | 829 | 840 | 829 | 831 | 3,000 |
2016/05/10 | 815 | 815 | 804 | 814 | 3,550 |
2016/05/09 | 850 | 850 | 837 | 840 | 3,450 |
2016/05/06 | 828 | 828 | 804 | 814 | 5,950 |
2016/05/02 | 835 | 840 | 835 | 835 | 8,030 |
2016/04/28 | 872 | 872 | 855 | 855 | 10,560 |
2016/04/27 | 849 | 864 | 849 | 863 | 15,710 |
2016/04/26 | 834 | 834 | 830 | 830 | 280 |
2016/04/25 | 847 | 847 | 828 | 834 | 2,820 |
2016/04/22 | 832 | 836 | 823 | 833 | 3,410 |
2016/04/21 | 833 | 842 | 828 | 840 | 89,380 |
2016/04/20 | 794 | 803 | 785 | 785 | 1,450 |
2016/04/19 | 796 | 796 | 780 | 784 | 5,500 |
2016/04/18 | 750 | 758 | 738 | 747 | 7,030 |
2016/04/15 | 805 | 811 | 805 | 809 | 4,850 |
2016/04/14 | 815 | 815 | 790 | 803 | 11,130 |
2016/04/13 | 809 | 818 | 809 | 810 | 13,020 |
2016/04/12 | 785 | 789 | 778 | 780 | 4,100 |
2016/04/11 | 750 | 780 | 750 | 765 | 3,890 |
2016/04/08 | 740 | 756 | 740 | 750 | 1,530 |
2016/04/07 | 748 | 765 | 748 | 752 | 1,550 |
2016/04/06 | 725 | 741 | 715 | 730 | 2,250 |
2016/04/05 | 720 | 720 | 710 | 717 | 4,440 |
2016/04/04 | 742 | 742 | 725 | 726 | 7,350 |
2016/04/01 | 789 | 789 | 768 | 768 | 2,620 |
2016/03/31 | 778 | 780 | 769 | 774 | 12,710 |
2016/03/30 | 797 | 797 | 785 | 785 | 3,710 |
2016/03/29 | 805 | 809 | 797 | 797 | 6,170 |
2016/03/28 | 820 | 820 | 811 | 812 | 4,390 |
2016/03/25 | 810 | 815 | 809 | 809 | 2,690 |
2016/03/24 | 810 | 818 | 807 | 810 | 8,990 |
2016/03/23 | 844 | 844 | 825 | 840 | 8,960 |
2016/03/22 | 845 | 845 | 831 | 836 | 3,930 |
2016/03/18 | 835 | 841 | 828 | 832 | 13,750 |
2016/03/17 | 820 | 838 | 815 | 818 | 8,850 |
2016/03/16 | 790 | 800 | 787 | 799 | 8,900 |
2016/03/15 | 810 | 812 | 795 | 795 | 13,900 |
2016/03/14 | 836 | 836 | 825 | 825 | 6,200 |
2016/03/11 | 822 | 835 | 807 | 835 | 9,890 |
2016/03/10 | 810 | 835 | 810 | 835 | 16,110 |
2016/03/09 | 792 | 796 | 774 | 789 | 7,840 |
2016/03/08 | 829 | 829 | 798 | 808 | 10,410 |
2016/03/07 | 794 | 808 | 793 | 806 | 17,740 |
2016/03/04 | 765 | 765 | 756 | 765 | 2,620 |
2016/03/03 | 760 | 761 | 752 | 756 | 4,660 |
2016/03/02 | 746 | 754 | 730 | 752 | 6,450 |
2016/03/01 | 733 | 733 | 725 | 733 | 4,060 |
2016/02/29 | 730 | 730 | 710 | 715 | 15,030 |
2016/02/26 | 711 | 722 | 705 | 719 | 8,220 |
2016/02/25 | 709 | 709 | 687 | 701 | 7,200 |
2016/02/24 | 690 | 694 | 678 | 684 | 37,920 |
2016/02/23 | 735 | 735 | 712 | 720 | 6,050 |
2016/02/22 | 704 | 715 | 700 | 715 | 15,240 |
2016/02/19 | 734 | 734 | 712 | 722 | 13,990 |
2016/02/18 | 745 | 745 | 725 | 735 | 30,290 |
2016/02/17 | 713 | 713 | 696 | 700 | 18,490 |
2016/02/16 | 733 | 742 | 718 | 728 | 11,570 |
2016/02/15 | 705 | 707 | 685 | 706 | 28,030 |
2016/02/12 | 668 | 686 | 662 | 675 | 35,470 |
2016/02/10 | 697 | 703 | 683 | 689 | 33,310 |
2016/02/09 | 740 | 740 | 720 | 727 | 21,210 |
2016/02/08 | 760 | 780 | 760 | 774 | 2,480 |
2016/02/05 | 780 | 787 | 756 | 774 | 5,010 |
2016/02/04 | 807 | 807 | 766 | 795 | 13,000 |
2016/02/03 | 778 | 778 | 743 | 759 | 20,530 |
2016/02/02 | 795 | 809 | 775 | 780 | 29,120 |
2016/02/01 | 860 | 860 | 830 | 851 | 19,700 |
2016/01/29 | 835 | 856 | 810 | 856 | 14,230 |
2016/01/28 | 800 | 818 | 793 | 796 | 6,090 |
2016/01/27 | 789 | 795 | 741 | 779 | 19,330 |
2016/01/26 | 747 | 757 | 735 | 746 | 11,430 |
2016/01/25 | 814 | 825 | 803 | 824 | 17,230 |
2016/01/22 | 760 | 781 | 721 | 781 | 9,220 |
2016/01/21 | 710 | 730 | 707 | 710 | 7,800 |
2016/01/20 | 758 | 758 | 713 | 714 | 11,380 |
2016/01/19 | 766 | 795 | 750 | 765 | 20,810 |
2016/01/18 | 800 | 800 | 750 | 751 | 20,670 |
2016/01/15 | 822 | 828 | 808 | 808 | 3,570 |
2016/01/14 | 839 | 839 | 790 | 817 | 6,850 |
2016/01/13 | 879 | 879 | 800 | 824 | 17,880 |
2016/01/12 | 1,070 | 1,070 | 850 | 864 | 12,150 |
2016/01/08 | 900 | 923 | 900 | 920 | 2,670 |
2016/01/07 | 887 | 889 | 850 | 889 | 15,330 |
2016/01/06 | 950 | 978 | 915 | 932 | 3,810 |
2016/01/05 | 945 | 968 | 943 | 950 | 2,120 |
2016/01/04 | 1,001 | 1,001 | 960 | 970 | 2,110 |