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 |
---|---|---|---|---|---|
2017/12/29 | 958 | 968 | 958 | 964 | 1,080 |
2017/12/28 | 957 | 968 | 957 | 959 | 890 |
2017/12/27 | 945 | 965 | 945 | 965 | 14,820 |
2017/12/26 | 942 | 943 | 942 | 943 | 1,570 |
2017/12/25 | 928 | 938 | 928 | 938 | 1,460 |
2017/12/22 | 925 | 935 | 925 | 935 | 320 |
2017/12/21 | 900 | 933 | 900 | 933 | 980 |
2017/12/20 | 925 | 927 | 925 | 927 | 60 |
2017/12/18 | 931 | 931 | 906 | 920 | 1,190 |
2017/12/15 | 915 | 915 | 915 | 915 | 10 |
2017/12/13 | 925 | 925 | 925 | 925 | 210 |
2017/12/12 | 932 | 941 | 932 | 941 | 3,320 |
2017/12/11 | 922 | 922 | 921 | 921 | 300 |
2017/12/08 | 916 | 916 | 911 | 912 | 2,360 |
2017/12/07 | 893 | 893 | 893 | 893 | 500 |
2017/12/06 | 919 | 922 | 914 | 921 | 1,930 |
2017/12/05 | 925 | 927 | 920 | 927 | 80 |
2017/12/04 | 936 | 936 | 927 | 935 | 470 |
2017/12/01 | 916 | 927 | 916 | 927 | 2,970 |
2017/11/30 | 912 | 913 | 912 | 913 | 580 |
2017/11/29 | 915 | 915 | 915 | 915 | 490 |
2017/11/28 | 900 | 919 | 900 | 919 | 1,250 |
2017/11/27 | 940 | 940 | 934 | 934 | 1,170 |
2017/11/24 | 930 | 930 | 924 | 925 | 750 |
2017/11/22 | 912 | 923 | 912 | 920 | 1,350 |
2017/11/21 | 903 | 903 | 903 | 903 | 110 |
2017/11/20 | 909 | 909 | 903 | 903 | 920 |
2017/11/17 | 891 | 891 | 888 | 889 | 640 |
2017/11/16 | 890 | 891 | 890 | 891 | 1,180 |
2017/11/15 | 896 | 896 | 890 | 890 | 1,510 |
2017/11/14 | 919 | 924 | 917 | 917 | 1,010 |
2017/11/13 | 926 | 926 | 921 | 921 | 460 |
2017/11/10 | 929 | 929 | 918 | 925 | 1,360 |
2017/11/09 | 930 | 930 | 924 | 924 | 3,720 |
2017/11/08 | 932 | 932 | 925 | 930 | 3,280 |
2017/11/07 | 928 | 935 | 927 | 927 | 2,020 |
2017/11/06 | 907 | 912 | 907 | 907 | 4,420 |
2017/11/02 | 890 | 890 | 868 | 882 | 2,280 |
2017/11/01 | 884 | 890 | 884 | 890 | 3,670 |
2017/10/31 | 872 | 874 | 871 | 872 | 2,790 |
2017/10/30 | 875 | 878 | 862 | 873 | 2,860 |
2017/10/27 | 852 | 860 | 852 | 860 | 11,190 |
2017/10/26 | 841 | 851 | 841 | 843 | 5,480 |
2017/10/25 | 847 | 852 | 841 | 841 | 3,370 |
2017/10/24 | 832 | 847 | 832 | 847 | 210 |
2017/10/23 | 837 | 848 | 837 | 838 | 1,620 |
2017/10/20 | 830 | 845 | 830 | 840 | 1,790 |
2017/10/19 | 834 | 847 | 834 | 847 | 910 |
2017/10/18 | 839 | 840 | 839 | 840 | 920 |
2017/10/17 | 834 | 834 | 832 | 832 | 1,490 |
2017/10/16 | 832 | 835 | 832 | 833 | 770 |
2017/10/13 | 818 | 823 | 818 | 820 | 570 |
2017/10/12 | 824 | 825 | 822 | 822 | 1,480 |
2017/10/11 | 820 | 825 | 820 | 824 | 940 |
2017/10/10 | 802 | 804 | 802 | 804 | 140 |
2017/10/06 | 822 | 823 | 822 | 823 | 250 |
2017/10/05 | 808 | 811 | 808 | 811 | 230 |
2017/10/04 | 811 | 811 | 810 | 810 | 2,400 |
2017/10/03 | 825 | 825 | 818 | 819 | 340 |
2017/10/02 | 836 | 840 | 836 | 836 | 230 |
2017/09/29 | 844 | 844 | 833 | 833 | 990 |
2017/09/28 | 844 | 848 | 844 | 846 | 2,120 |
2017/09/27 | 841 | 845 | 834 | 843 | 3,250 |
2017/09/26 | 836 | 842 | 835 | 839 | 9,310 |
2017/09/25 | 817 | 820 | 815 | 815 | 1,130 |
2017/09/22 | 820 | 820 | 813 | 815 | 1,990 |
2017/09/21 | 820 | 822 | 819 | 819 | 17,590 |
2017/09/20 | 810 | 810 | 805 | 805 | 1,820 |
2017/09/19 | 807 | 809 | 793 | 808 | 3,490 |
2017/09/15 | 793 | 798 | 793 | 797 | 2,150 |
2017/09/14 | 788 | 791 | 787 | 790 | 4,580 |
2017/09/13 | 777 | 777 | 771 | 771 | 330 |
2017/09/12 | 759 | 778 | 754 | 778 | 1,850 |
2017/09/08 | 770 | 770 | 770 | 770 | 860 |
2017/09/07 | 774 | 774 | 774 | 774 | 400 |
2017/09/06 | 763 | 765 | 763 | 763 | 630 |
2017/09/05 | 764 | 764 | 750 | 759 | 370 |
2017/09/04 | 754 | 758 | 754 | 756 | 1,810 |
2017/09/01 | 755 | 764 | 755 | 764 | 900 |
2017/08/31 | 749 | 749 | 749 | 749 | 500 |
2017/08/30 | 750 | 750 | 738 | 750 | 2,040 |
2017/08/29 | 743 | 748 | 741 | 745 | 6,770 |
2017/08/28 | 754 | 758 | 751 | 758 | 1,480 |
2017/08/25 | 763 | 763 | 751 | 762 | 420 |
2017/08/24 | 768 | 768 | 768 | 768 | 100 |
2017/08/23 | 745 | 745 | 745 | 745 | 30 |
2017/08/21 | 766 | 766 | 765 | 765 | 540 |
2017/08/18 | 744 | 750 | 743 | 743 | 440 |
2017/08/17 | 752 | 752 | 750 | 751 | 1,370 |
2017/08/16 | 769 | 769 | 769 | 769 | 780 |
2017/08/15 | 762 | 763 | 758 | 763 | 650 |
2017/08/14 | 778 | 778 | 778 | 778 | 250 |
2017/08/10 | 787 | 789 | 787 | 789 | 1,480 |
2017/08/09 | 779 | 779 | 777 | 777 | 240 |
2017/08/08 | 786 | 786 | 785 | 786 | 1,210 |
2017/08/07 | 798 | 798 | 790 | 790 | 230 |
2017/08/04 | 778 | 778 | 778 | 778 | 40 |
2017/08/03 | 792 | 792 | 791 | 791 | 350 |
2017/08/02 | 772 | 787 | 772 | 780 | 2,870 |
2017/08/01 | 800 | 806 | 800 | 802 | 5,660 |
2017/07/31 | 797 | 799 | 795 | 797 | 5,350 |
2017/07/28 | 789 | 790 | 784 | 785 | 2,580 |
2017/07/27 | 781 | 786 | 781 | 781 | 1,790 |
2017/07/26 | 770 | 789 | 770 | 782 | 7,070 |
2017/07/25 | 745 | 748 | 745 | 748 | 140 |
2017/07/24 | 735 | 742 | 735 | 742 | 490 |
2017/07/21 | 767 | 767 | 759 | 759 | 5,440 |
2017/07/20 | 772 | 772 | 765 | 766 | 2,740 |
2017/07/19 | 757 | 757 | 752 | 757 | 310 |
2017/07/18 | 759 | 759 | 752 | 752 | 650 |
2017/07/14 | 757 | 759 | 757 | 759 | 2,920 |
2017/07/13 | 752 | 752 | 746 | 746 | 340 |
2017/07/12 | 757 | 761 | 752 | 753 | 1,800 |
2017/07/11 | 737 | 746 | 737 | 739 | 390 |
2017/07/10 | 735 | 745 | 735 | 745 | 1,330 |
2017/07/07 | 747 | 748 | 740 | 748 | 330 |
2017/07/06 | 750 | 752 | 748 | 752 | 2,520 |
2017/07/05 | 775 | 778 | 775 | 778 | 4,570 |
2017/07/04 | 769 | 775 | 764 | 775 | 11,970 |
2017/07/03 | 755 | 762 | 752 | 754 | 14,970 |
2017/06/30 | 739 | 740 | 726 | 726 | 1,400 |
2017/06/29 | 737 | 741 | 732 | 740 | 2,070 |
2017/06/28 | 722 | 725 | 718 | 725 | 2,110 |
2017/06/27 | 713 | 715 | 709 | 709 | 1,750 |
2017/06/26 | 700 | 739 | 700 | 703 | 20,210 |
2017/06/23 | 695 | 710 | 695 | 695 | 3,480 |
2017/06/22 | 700 | 700 | 689 | 689 | 22,580 |
2017/06/21 | 722 | 722 | 705 | 708 | 11,620 |
2017/06/20 | 730 | 730 | 726 | 726 | 3,860 |
2017/06/19 | 725 | 740 | 725 | 740 | 1,400 |
2017/06/16 | 725 | 729 | 723 | 729 | 1,950 |
2017/06/15 | 731 | 731 | 707 | 720 | 11,060 |
2017/06/14 | 744 | 745 | 743 | 744 | 840 |
2017/06/13 | 747 | 748 | 742 | 743 | 750 |
2017/06/12 | 748 | 748 | 741 | 748 | 1,570 |
2017/06/09 | 730 | 742 | 730 | 738 | 6,320 |
2017/06/08 | 786 | 786 | 740 | 743 | 14,790 |
2017/06/07 | 767 | 777 | 767 | 771 | 5,710 |
2017/06/06 | 774 | 774 | 757 | 762 | 6,070 |
2017/06/05 | 777 | 789 | 770 | 781 | 6,820 |
2017/06/02 | 787 | 798 | 781 | 786 | 5,050 |
2017/06/01 | 796 | 798 | 791 | 797 | 2,260 |
2017/05/31 | 810 | 810 | 801 | 808 | 90 |
2017/05/30 | 812 | 817 | 810 | 810 | 350 |
2017/05/29 | 825 | 825 | 802 | 809 | 280 |
2017/05/26 | 800 | 805 | 792 | 793 | 8,480 |
2017/05/25 | 840 | 850 | 840 | 845 | 2,130 |
2017/05/24 | 841 | 845 | 841 | 844 | 1,940 |
2017/05/23 | 833 | 833 | 827 | 827 | 70 |
2017/05/22 | 830 | 840 | 830 | 833 | 5,780 |
2017/05/19 | 817 | 820 | 813 | 815 | 720 |
2017/05/18 | 802 | 809 | 802 | 809 | 170 |
2017/05/17 | 804 | 804 | 803 | 803 | 1,020 |
2017/05/16 | 817 | 821 | 817 | 820 | 8,220 |
2017/05/15 | 802 | 812 | 800 | 812 | 840 |
2017/05/12 | 804 | 804 | 804 | 804 | 510 |
2017/05/11 | 798 | 807 | 798 | 800 | 2,160 |
2017/05/10 | 779 | 780 | 776 | 776 | 1,240 |
2017/05/09 | 785 | 785 | 779 | 779 | 9,820 |
2017/05/08 | 824 | 824 | 780 | 785 | 6,060 |
2017/05/02 | 809 | 810 | 808 | 809 | 2,720 |
2017/05/01 | 811 | 815 | 805 | 815 | 1,540 |
2017/04/28 | 809 | 812 | 809 | 812 | 510 |
2017/04/27 | 810 | 816 | 810 | 815 | 180 |
2017/04/26 | 813 | 818 | 813 | 818 | 800 |
2017/04/25 | 804 | 809 | 800 | 809 | 890 |
2017/04/24 | 815 | 815 | 808 | 808 | 920 |
2017/04/21 | 823 | 824 | 814 | 824 | 340 |
2017/04/20 | 825 | 827 | 825 | 825 | 1,940 |
2017/04/19 | 850 | 850 | 850 | 850 | 4,710 |
2017/04/18 | 851 | 851 | 851 | 851 | 10 |
2017/04/17 | 847 | 854 | 845 | 846 | 4,670 |
2017/04/14 | 860 | 860 | 830 | 845 | 950 |
2017/04/13 | 862 | 862 | 861 | 861 | 580 |
2017/04/12 | 868 | 877 | 865 | 865 | 7,010 |
2017/04/11 | 875 | 879 | 860 | 868 | 6,600 |
2017/04/10 | 873 | 874 | 871 | 871 | 1,190 |
2017/04/07 | 849 | 869 | 849 | 859 | 6,240 |
2017/04/06 | 841 | 841 | 831 | 841 | 590 |
2017/04/05 | 839 | 848 | 839 | 842 | 2,190 |
2017/04/04 | 833 | 833 | 822 | 828 | 890 |
2017/04/03 | 834 | 835 | 832 | 832 | 1,460 |
2017/03/31 | 832 | 839 | 832 | 832 | 3,210 |
2017/03/30 | 829 | 829 | 819 | 827 | 6,750 |
2017/03/29 | 798 | 808 | 798 | 808 | 1,200 |
2017/03/28 | 793 | 795 | 793 | 794 | 720 |
2017/03/27 | 797 | 804 | 789 | 804 | 1,650 |
2017/03/24 | 794 | 799 | 794 | 799 | 790 |
2017/03/23 | 803 | 803 | 803 | 803 | 180 |
2017/03/22 | 810 | 810 | 799 | 800 | 9,660 |
2017/03/21 | 829 | 829 | 820 | 824 | 990 |
2017/03/17 | 839 | 839 | 835 | 838 | 2,980 |
2017/03/16 | 846 | 846 | 840 | 843 | 5,100 |
2017/03/15 | 841 | 841 | 832 | 841 | 400 |
2017/03/14 | 832 | 851 | 832 | 840 | 2,500 |
2017/03/13 | 826 | 835 | 826 | 830 | 4,850 |
2017/03/10 | 865 | 866 | 860 | 860 | 4,660 |
2017/03/09 | 880 | 880 | 872 | 877 | 5,990 |
2017/03/08 | 910 | 913 | 900 | 907 | 1,300 |
2017/03/07 | 905 | 914 | 905 | 914 | 130 |
2017/03/06 | 915 | 915 | 915 | 915 | 100 |
2017/03/03 | 909 | 909 | 909 | 909 | 110 |
2017/03/02 | 920 | 920 | 916 | 916 | 170 |
2017/03/01 | 910 | 918 | 910 | 918 | 230 |
2017/02/28 | 909 | 910 | 909 | 910 | 110 |
2017/02/27 | 903 | 903 | 903 | 903 | 1,530 |
2017/02/24 | 920 | 920 | 910 | 916 | 1,070 |
2017/02/23 | 920 | 921 | 913 | 921 | 830 |
2017/02/22 | 919 | 928 | 919 | 921 | 530 |
2017/02/21 | 901 | 913 | 901 | 913 | 1,420 |
2017/02/20 | 906 | 916 | 906 | 916 | 320 |
2017/02/17 | 916 | 916 | 909 | 909 | 810 |
2017/02/16 | 909 | 912 | 909 | 912 | 2,010 |
2017/02/15 | 923 | 923 | 913 | 923 | 190 |
2017/02/14 | 917 | 917 | 910 | 910 | 770 |
2017/02/13 | 934 | 934 | 923 | 928 | 2,030 |
2017/02/10 | 914 | 914 | 907 | 914 | 3,260 |
2017/02/09 | 882 | 882 | 882 | 882 | 200 |
2017/02/08 | 889 | 889 | 869 | 881 | 2,250 |
2017/02/07 | 904 | 904 | 904 | 904 | 400 |
2017/02/06 | 925 | 925 | 914 | 920 | 480 |
2017/02/03 | 920 | 920 | 920 | 920 | 50 |
2017/02/02 | 915 | 915 | 911 | 911 | 2,000 |
2017/02/01 | 906 | 908 | 906 | 907 | 870 |
2017/01/31 | 913 | 913 | 906 | 906 | 2,160 |
2017/01/30 | 915 | 924 | 915 | 918 | 680 |
2017/01/27 | 919 | 943 | 919 | 943 | 5,730 |
2017/01/26 | 904 | 910 | 904 | 909 | 3,270 |
2017/01/25 | 910 | 910 | 910 | 910 | 10 |
2017/01/24 | 900 | 909 | 900 | 901 | 460 |
2017/01/23 | 916 | 919 | 915 | 915 | 430 |
2017/01/20 | 909 | 915 | 909 | 914 | 860 |
2017/01/19 | 910 | 915 | 910 | 910 | 340 |
2017/01/18 | 910 | 919 | 910 | 914 | 480 |
2017/01/17 | 935 | 935 | 918 | 919 | 270 |
2017/01/16 | 933 | 933 | 919 | 920 | 1,420 |
2017/01/13 | 933 | 937 | 933 | 936 | 2,880 |
2017/01/12 | 923 | 931 | 920 | 921 | 3,690 |
2017/01/11 | 910 | 917 | 910 | 917 | 700 |
2017/01/10 | 940 | 940 | 923 | 932 | 2,500 |
2017/01/06 | 961 | 968 | 955 | 955 | 930 |
2017/01/05 | 961 | 961 | 957 | 957 | 1,060 |
2017/01/04 | 962 | 970 | 960 | 960 | 2,030 |