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
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

このページの先頭へ