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 |
---|---|---|---|---|---|
2018/12/28 | 803 | 803 | 775 | 775 | 1,550 |
2018/12/27 | 810 | 810 | 787 | 788 | 1,220 |
2018/12/26 | 834 | 834 | 730 | 761 | 2,370 |
2018/12/25 | 776 | 880 | 753 | 810 | 1,360 |
2018/12/21 | 784 | 795 | 776 | 776 | 2,780 |
2018/12/20 | 805 | 807 | 791 | 799 | 950 |
2018/12/19 | 829 | 829 | 785 | 785 | 4,930 |
2018/12/18 | 860 | 860 | 836 | 838 | 2,540 |
2018/12/17 | 888 | 888 | 869 | 878 | 40 |
2018/12/14 | 867 | 888 | 867 | 888 | 40 |
2018/12/13 | 894 | 894 | 868 | 877 | 1,440 |
2018/12/12 | 882 | 905 | 882 | 905 | 290 |
2018/12/11 | 869 | 871 | 862 | 871 | 350 |
2018/12/10 | 878 | 889 | 878 | 889 | 60 |
2018/12/07 | 887 | 891 | 876 | 891 | 800 |
2018/12/06 | 887 | 892 | 887 | 887 | 100 |
2018/12/05 | 888 | 908 | 885 | 885 | 260 |
2018/12/04 | 910 | 910 | 905 | 905 | 200 |
2018/12/03 | 895 | 918 | 894 | 907 | 1,690 |
2018/11/30 | 877 | 881 | 873 | 881 | 530 |
2018/11/29 | 877 | 877 | 861 | 863 | 1,610 |
2018/11/28 | 889 | 891 | 882 | 884 | 420 |
2018/11/27 | 883 | 891 | 873 | 877 | 380 |
2018/11/26 | 936 | 936 | 853 | 873 | 6,770 |
2018/11/22 | 918 | 921 | 918 | 921 | 150 |
2018/11/21 | 949 | 949 | 901 | 915 | 2,520 |
2018/11/20 | 995 | 995 | 955 | 962 | 600 |
2018/11/19 | 1,112 | 1,112 | 980 | 980 | 910 |
2018/11/16 | 957 | 962 | 957 | 962 | 300 |
2018/11/15 | 950 | 972 | 950 | 972 | 70 |
2018/11/14 | 983 | 983 | 949 | 949 | 2,040 |
2018/11/13 | 1,021 | 1,028 | 1,000 | 1,028 | 1,370 |
2018/11/12 | 1,035 | 1,038 | 1,034 | 1,038 | 300 |
2018/11/09 | 1,050 | 1,050 | 1,033 | 1,034 | 160 |
2018/11/08 | 1,050 | 1,050 | 1,050 | 1,050 | 10 |
2018/11/07 | 1,050 | 1,052 | 1,050 | 1,050 | 820 |
2018/11/06 | 1,065 | 1,065 | 1,065 | 1,065 | 80 |
2018/11/05 | 1,068 | 1,068 | 1,065 | 1,065 | 30 |
2018/11/02 | 1,076 | 1,083 | 1,052 | 1,080 | 2,810 |
2018/11/01 | 1,140 | 1,140 | 1,092 | 1,092 | 610 |
2018/10/31 | 1,119 | 1,146 | 1,119 | 1,146 | 90 |
2018/10/30 | 1,116 | 1,128 | 1,116 | 1,128 | 120 |
2018/10/29 | 1,128 | 1,129 | 1,128 | 1,129 | 110 |
2018/10/26 | 1,126 | 1,126 | 1,114 | 1,114 | 140 |
2018/10/25 | 1,110 | 1,128 | 1,110 | 1,128 | 5,100 |
2018/10/24 | 1,123 | 1,123 | 1,120 | 1,121 | 550 |
2018/10/23 | 1,188 | 1,188 | 1,163 | 1,163 | 130 |
2018/10/22 | 1,158 | 1,158 | 1,158 | 1,158 | 500 |
2018/10/19 | 1,203 | 1,203 | 1,160 | 1,160 | 260 |
2018/10/18 | 1,194 | 1,194 | 1,170 | 1,171 | 1,390 |
2018/10/17 | 1,168 | 1,194 | 1,168 | 1,194 | 2,200 |
2018/10/16 | 1,196 | 1,200 | 1,192 | 1,198 | 530 |
2018/10/15 | 1,199 | 1,201 | 1,199 | 1,201 | 30 |
2018/10/12 | 1,143 | 1,193 | 1,143 | 1,193 | 670 |
2018/10/11 | 1,204 | 1,204 | 1,193 | 1,193 | 320 |
2018/10/10 | 1,230 | 1,249 | 1,217 | 1,248 | 3,250 |
2018/10/09 | 1,248 | 1,248 | 1,240 | 1,240 | 110 |
2018/10/05 | 1,260 | 1,260 | 1,255 | 1,260 | 230 |
2018/10/04 | 1,285 | 1,300 | 1,285 | 1,289 | 1,190 |
2018/10/03 | 1,269 | 1,269 | 1,262 | 1,268 | 150 |
2018/10/02 | 1,245 | 1,278 | 1,245 | 1,272 | 1,880 |
2018/10/01 | 1,235 | 1,240 | 1,203 | 1,233 | 2,030 |
2018/09/28 | 1,210 | 1,212 | 1,177 | 1,212 | 700 |
2018/09/27 | 1,209 | 1,209 | 1,204 | 1,204 | 2,000 |
2018/09/26 | 1,210 | 1,219 | 1,202 | 1,210 | 960 |
2018/09/25 | 1,200 | 1,207 | 1,200 | 1,207 | 9,270 |
2018/09/21 | 1,176 | 1,176 | 1,167 | 1,175 | 1,110 |
2018/09/20 | 1,151 | 1,185 | 1,151 | 1,185 | 990 |
2018/09/19 | 1,118 | 1,125 | 1,118 | 1,119 | 320 |
2018/09/14 | 1,097 | 1,107 | 1,097 | 1,107 | 430 |
2018/09/13 | 1,112 | 1,112 | 1,111 | 1,111 | 130 |
2018/09/10 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
2018/09/05 | 1,047 | 1,101 | 1,047 | 1,101 | 300 |
2018/09/04 | 1,041 | 1,107 | 1,041 | 1,107 | 70 |
2018/09/03 | 1,101 | 1,101 | 1,101 | 1,101 | 130 |
2018/08/29 | 1,085 | 1,085 | 1,085 | 1,085 | 60 |
2018/08/27 | 1,085 | 1,085 | 1,084 | 1,084 | 170 |
2018/08/24 | 1,115 | 1,119 | 1,115 | 1,119 | 230 |
2018/08/23 | 1,105 | 1,106 | 1,105 | 1,105 | 720 |
2018/08/22 | 1,048 | 1,048 | 1,048 | 1,048 | 60 |
2018/08/20 | 1,063 | 1,063 | 1,063 | 1,063 | 10 |
2018/08/17 | 1,065 | 1,065 | 1,063 | 1,063 | 30 |
2018/08/16 | 1,066 | 1,071 | 1,050 | 1,071 | 130 |
2018/08/15 | 1,087 | 1,087 | 1,087 | 1,087 | 10 |
2018/08/14 | 1,084 | 1,084 | 1,084 | 1,084 | 40 |
2018/08/13 | 1,041 | 1,082 | 1,041 | 1,082 | 3,020 |
2018/08/10 | 1,071 | 1,071 | 1,071 | 1,071 | 90 |
2018/08/08 | 1,200 | 1,200 | 1,130 | 1,130 | 500 |
2018/08/06 | 1,133 | 1,133 | 1,133 | 1,133 | 10 |
2018/08/03 | 1,110 | 1,115 | 1,109 | 1,115 | 2,350 |
2018/08/02 | 1,122 | 1,200 | 1,120 | 1,120 | 2,460 |
2018/07/31 | 1,109 | 1,136 | 1,109 | 1,136 | 60 |
2018/07/30 | 1,175 | 1,175 | 1,101 | 1,109 | 980 |
2018/07/27 | 1,085 | 1,124 | 1,085 | 1,122 | 290 |
2018/07/26 | 1,123 | 1,124 | 1,115 | 1,115 | 570 |
2018/07/25 | 1,105 | 1,117 | 1,105 | 1,117 | 220 |
2018/07/24 | 1,099 | 1,100 | 1,092 | 1,094 | 520 |
2018/07/23 | 1,110 | 1,110 | 1,098 | 1,103 | 240 |
2018/07/20 | 1,112 | 1,117 | 1,112 | 1,113 | 120 |
2018/07/19 | 1,112 | 1,112 | 1,108 | 1,108 | 160 |
2018/07/18 | 1,105 | 1,105 | 1,098 | 1,098 | 700 |
2018/07/17 | 1,100 | 1,100 | 1,084 | 1,088 | 660 |
2018/07/12 | 1,150 | 1,150 | 1,130 | 1,131 | 220 |
2018/07/11 | 1,164 | 1,167 | 1,162 | 1,166 | 290 |
2018/07/10 | 1,168 | 1,176 | 1,156 | 1,156 | 1,850 |
2018/07/09 | 1,150 | 1,153 | 1,147 | 1,152 | 320 |
2018/07/06 | 1,139 | 1,139 | 1,139 | 1,139 | 100 |
2018/07/05 | 1,139 | 1,146 | 1,139 | 1,144 | 1,150 |
2018/07/04 | 1,158 | 1,158 | 1,158 | 1,158 | 60 |
2018/07/03 | 1,155 | 1,165 | 1,155 | 1,165 | 1,400 |
2018/07/02 | 1,135 | 1,155 | 1,135 | 1,152 | 3,860 |
2018/06/29 | 1,150 | 1,151 | 1,118 | 1,135 | 3,480 |
2018/06/28 | 1,134 | 1,136 | 1,134 | 1,136 | 2,130 |
2018/06/27 | 1,071 | 1,140 | 1,071 | 1,140 | 4,770 |
2018/06/26 | 1,070 | 1,070 | 1,070 | 1,070 | 110 |
2018/06/25 | 1,075 | 1,075 | 1,066 | 1,066 | 1,040 |
2018/06/22 | 1,014 | 1,050 | 1,014 | 1,050 | 860 |
2018/06/21 | 1,044 | 1,047 | 1,044 | 1,044 | 740 |
2018/06/20 | 1,035 | 1,039 | 1,035 | 1,039 | 20 |
2018/06/19 | 1,044 | 1,047 | 1,040 | 1,040 | 630 |
2018/06/18 | 1,011 | 1,036 | 1,006 | 1,014 | 280 |
2018/06/15 | 1,080 | 1,080 | 1,080 | 1,080 | 10 |
2018/06/14 | 1,059 | 1,060 | 1,038 | 1,058 | 450 |
2018/06/13 | 1,050 | 1,054 | 1,050 | 1,054 | 1,620 |
2018/06/12 | 1,053 | 1,056 | 1,052 | 1,056 | 660 |
2018/06/11 | 1,040 | 1,041 | 1,038 | 1,038 | 70 |
2018/06/08 | 1,056 | 1,056 | 1,029 | 1,030 | 150 |
2018/06/06 | 1,037 | 1,057 | 1,037 | 1,057 | 1,080 |
2018/06/05 | 1,033 | 1,033 | 1,033 | 1,033 | 10 |
2018/06/04 | 1,052 | 1,052 | 1,022 | 1,046 | 850 |
2018/06/01 | 1,065 | 1,065 | 1,065 | 1,065 | 10 |
2018/05/31 | 1,039 | 1,071 | 1,039 | 1,071 | 130 |
2018/05/30 | 1,030 | 1,030 | 1,012 | 1,012 | 90 |
2018/05/29 | 1,029 | 1,066 | 1,021 | 1,030 | 430 |
2018/05/28 | 1,036 | 1,049 | 1,018 | 1,044 | 860 |
2018/05/25 | 1,089 | 1,119 | 1,089 | 1,119 | 40 |
2018/05/24 | 1,128 | 1,128 | 1,120 | 1,120 | 150 |
2018/05/23 | 1,140 | 1,140 | 1,139 | 1,139 | 1,250 |
2018/05/22 | 1,140 | 1,140 | 1,139 | 1,139 | 250 |
2018/05/21 | 1,120 | 1,140 | 1,111 | 1,128 | 720 |
2018/05/18 | 1,149 | 1,149 | 1,080 | 1,090 | 4,430 |
2018/05/17 | 1,083 | 1,100 | 1,079 | 1,100 | 1,240 |
2018/05/16 | 1,080 | 1,090 | 1,070 | 1,080 | 10,630 |
2018/05/15 | 1,044 | 1,070 | 1,044 | 1,066 | 780 |
2018/05/14 | 1,050 | 1,080 | 1,050 | 1,051 | 390 |
2018/05/11 | 1,058 | 1,080 | 1,058 | 1,063 | 220 |
2018/05/10 | 1,057 | 1,079 | 1,057 | 1,060 | 970 |
2018/05/09 | 1,045 | 1,080 | 1,034 | 1,058 | 2,040 |
2018/05/08 | 1,080 | 1,080 | 1,032 | 1,075 | 630 |
2018/05/07 | 1,079 | 1,079 | 1,026 | 1,077 | 700 |
2018/05/02 | 1,067 | 1,067 | 996 | 1,021 | 780 |
2018/05/01 | 1,020 | 1,080 | 1,020 | 1,080 | 910 |
2018/04/27 | 1,003 | 1,010 | 1,002 | 1,002 | 1,100 |
2018/04/26 | 1,020 | 1,020 | 1,020 | 1,020 | 20 |
2018/04/25 | 1,020 | 1,020 | 1,020 | 1,020 | 20 |
2018/04/24 | 1,023 | 1,030 | 1,020 | 1,020 | 4,040 |
2018/04/23 | 1,040 | 1,040 | 1,023 | 1,040 | 940 |
2018/04/20 | 1,040 | 1,040 | 1,040 | 1,040 | 210 |
2018/04/19 | 1,020 | 1,055 | 1,020 | 1,039 | 17,910 |
2018/04/18 | 1,022 | 1,022 | 1,022 | 1,022 | 100 |
2018/04/17 | 991 | 1,010 | 991 | 1,007 | 1,200 |
2018/04/16 | 1,030 | 1,036 | 1,011 | 1,021 | 1,800 |
2018/04/13 | 1,029 | 1,029 | 1,013 | 1,028 | 360 |
2018/04/12 | 1,000 | 1,028 | 1,000 | 1,013 | 740 |
2018/04/11 | 998 | 1,000 | 998 | 1,000 | 1,240 |
2018/04/10 | 973 | 995 | 973 | 995 | 150 |
2018/04/09 | 970 | 970 | 963 | 963 | 20 |
2018/04/05 | 963 | 963 | 963 | 963 | 10 |
2018/04/04 | 986 | 986 | 986 | 986 | 10 |
2018/04/03 | 973 | 974 | 973 | 974 | 110 |
2018/04/02 | 987 | 990 | 981 | 981 | 1,000 |
2018/03/29 | 989 | 990 | 987 | 987 | 400 |
2018/03/28 | 982 | 982 | 982 | 982 | 310 |
2018/03/27 | 980 | 999 | 980 | 997 | 1,200 |
2018/03/26 | 985 | 999 | 985 | 989 | 980 |
2018/03/23 | 966 | 970 | 966 | 970 | 150 |
2018/03/22 | 981 | 989 | 978 | 979 | 380 |
2018/03/19 | 932 | 932 | 932 | 932 | 780 |
2018/03/16 | 921 | 922 | 921 | 921 | 580 |
2018/03/15 | 945 | 945 | 926 | 926 | 420 |
2018/03/06 | 949 | 949 | 949 | 949 | 700 |
2018/03/05 | 920 | 929 | 920 | 929 | 120 |
2018/03/02 | 920 | 931 | 920 | 931 | 420 |
2018/03/01 | 946 | 946 | 940 | 940 | 700 |
2018/02/28 | 973 | 973 | 948 | 948 | 200 |
2018/02/27 | 980 | 980 | 980 | 980 | 100 |
2018/02/26 | 981 | 981 | 970 | 972 | 50 |
2018/02/23 | 956 | 967 | 956 | 967 | 6,580 |
2018/02/22 | 938 | 938 | 936 | 936 | 1,310 |
2018/02/21 | 943 | 943 | 943 | 943 | 400 |
2018/02/20 | 948 | 951 | 948 | 949 | 3,130 |
2018/02/19 | 933 | 946 | 933 | 946 | 520 |
2018/02/16 | 927 | 935 | 920 | 920 | 810 |
2018/02/15 | 915 | 938 | 912 | 936 | 1,760 |
2018/02/14 | 910 | 911 | 900 | 901 | 2,950 |
2018/02/13 | 917 | 926 | 917 | 926 | 850 |
2018/02/09 | 935 | 942 | 935 | 935 | 1,740 |
2018/02/08 | 970 | 970 | 953 | 959 | 4,490 |
2018/02/07 | 981 | 998 | 980 | 980 | 3,730 |
2018/02/06 | 991 | 991 | 977 | 985 | 2,020 |
2018/02/05 | 1,023 | 1,023 | 1,013 | 1,020 | 110 |
2018/02/02 | 1,025 | 1,033 | 1,025 | 1,029 | 2,270 |
2018/02/01 | 1,013 | 1,013 | 1,011 | 1,011 | 80 |
2018/01/31 | 990 | 993 | 987 | 987 | 1,430 |
2018/01/30 | 1,020 | 1,020 | 1,000 | 1,000 | 770 |
2018/01/29 | 1,021 | 1,031 | 1,020 | 1,020 | 3,200 |
2018/01/26 | 1,013 | 1,022 | 1,013 | 1,020 | 2,400 |
2018/01/25 | 1,020 | 1,033 | 1,020 | 1,022 | 2,770 |
2018/01/24 | 1,006 | 1,014 | 981 | 995 | 3,450 |
2018/01/23 | 1,005 | 1,005 | 1,000 | 1,000 | 260 |
2018/01/22 | 994 | 998 | 994 | 998 | 2,240 |
2018/01/19 | 1,010 | 1,010 | 993 | 993 | 2,460 |
2018/01/18 | 1,014 | 1,030 | 1,009 | 1,009 | 2,500 |
2018/01/17 | 1,010 | 1,010 | 1,000 | 1,000 | 3,580 |
2018/01/16 | 1,022 | 1,022 | 1,014 | 1,014 | 1,000 |
2018/01/15 | 1,012 | 1,022 | 1,010 | 1,010 | 2,190 |
2018/01/12 | 1,010 | 1,011 | 1,001 | 1,003 | 2,170 |
2018/01/11 | 1,008 | 1,008 | 1,001 | 1,005 | 1,430 |
2018/01/10 | 1,011 | 1,011 | 1,009 | 1,009 | 5,550 |
2018/01/09 | 996 | 1,001 | 994 | 994 | 5,150 |
2018/01/05 | 994 | 995 | 989 | 994 | 2,580 |
2018/01/04 | 985 | 991 | 985 | 990 | 9,480 |