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
2019/12/27 990 995 990 995 3,600
2019/12/26 990 990 975 975 150
2019/12/25 979 980 979 980 190
2019/12/24 957 957 957 957 3,990
2019/12/23 980 980 953 954 2,650
2019/12/20 963 973 963 963 220
2019/12/19 959 959 959 959 210
2019/12/18 954 960 954 954 1,660
2019/12/17 947 960 947 960 1,200
2019/12/16 941 950 941 950 130
2019/12/12 924 925 924 925 60
2019/12/10 920 920 920 920 400
2019/12/06 913 924 913 923 80
2019/12/05 916 924 916 924 900
2019/12/04 957 957 957 957 10
2019/12/02 914 957 914 957 2,160
2019/11/29 878 914 878 914 210
2019/11/26 907 908 907 908 120
2019/11/22 951 951 920 920 660
2019/11/21 888 889 888 889 20
2019/11/20 880 880 880 880 10
2019/11/18 905 912 905 912 160
2019/11/15 895 895 892 892 250
2019/11/13 895 895 895 895 20
2019/11/07 907 907 907 907 10
2019/11/06 898 907 894 907 3,410
2019/11/05 887 897 886 886 310
2019/11/01 873 873 873 873 50
2019/10/30 872 875 872 875 60
2019/10/28 892 922 885 896 210
2019/10/25 883 888 883 888 540
2019/10/24 872 883 872 879 1,300
2019/10/23 855 863 855 863 110
2019/10/21 840 840 840 840 140
2019/10/18 850 850 850 850 100
2019/10/17 845 845 845 845 20
2019/10/15 864 864 863 863 270
2019/10/11 839 869 839 869 20
2019/10/10 850 850 824 824 210
2019/10/09 830 878 830 850 80
2019/10/08 864 864 860 860 140
2019/10/07 866 866 866 866 10
2019/10/04 835 886 830 886 790
2019/10/03 850 850 834 840 1,720
2019/10/02 879 879 865 865 70
2019/10/01 864 879 860 879 390
2019/09/30 886 886 879 879 110
2019/09/27 890 890 879 879 710
2019/09/26 890 890 890 890 10
2019/09/25 890 890 890 890 120
2019/09/24 911 919 911 919 1,540
2019/09/20 913 950 913 950 920
2019/09/19 910 931 905 913 780
2019/09/18 985 985 912 925 4,730
2019/09/17 1,007 1,007 965 985 7,280
2019/09/13 852 858 852 857 140
2019/09/11 900 900 892 893 540
2019/09/10 895 908 895 908 2,400
2019/09/09 873 873 873 873 280
2019/09/04 866 886 866 885 120
2019/08/30 860 869 847 847 60
2019/08/28 850 850 845 845 590
2019/08/27 854 899 854 899 310
2019/08/26 864 869 824 854 370
2019/08/23 864 864 864 864 10
2019/08/21 867 867 855 855 3,110
2019/08/20 870 870 864 869 120
2019/08/19 870 870 870 870 10
2019/08/16 865 865 865 865 40
2019/08/14 900 900 888 888 60
2019/08/13 869 869 855 855 30
2019/08/09 869 869 865 865 40
2019/08/08 850 868 822 868 1,470
2019/08/07 886 886 885 885 210
2019/08/06 852 852 832 832 650
2019/08/05 870 870 864 865 790
2019/08/02 880 880 845 870 2,700
2019/08/01 901 910 901 910 1,120
2019/07/31 906 913 906 912 180
2019/07/30 885 887 885 887 90
2019/07/26 885 885 885 885 20
2019/07/25 929 929 881 883 280
2019/07/23 905 905 882 885 110
2019/07/22 898 898 881 897 510
2019/07/19 902 980 880 931 2,670
2019/07/18 910 910 898 898 830
2019/07/17 907 909 901 909 840
2019/07/16 965 965 965 965 80
2019/07/11 950 950 950 950 10
2019/07/10 962 962 933 948 1,830
2019/07/09 902 902 902 902 10
2019/07/08 902 902 902 902 90
2019/07/05 905 905 888 889 170
2019/07/04 900 900 890 890 80
2019/07/03 902 902 892 892 1,060
2019/07/02 910 949 910 927 290
2019/07/01 918 940 918 940 1,170
2019/06/28 924 931 923 931 220
2019/06/27 915 922 911 922 1,520
2019/06/26 911 924 898 924 410
2019/06/25 898 898 890 897 100
2019/06/24 900 900 896 896 890
2019/06/21 880 910 880 886 1,390
2019/06/20 851 863 851 858 740
2019/06/19 849 884 847 884 860
2019/06/18 852 852 825 849 1,580
2019/06/17 865 870 850 865 380
2019/06/14 900 900 832 840 970
2019/06/13 843 843 827 842 720
2019/06/12 850 863 840 861 1,850
2019/06/11 858 881 850 881 310
2019/06/10 894 894 867 867 620
2019/06/07 856 857 846 849 160
2019/06/06 829 830 819 819 1,100
2019/06/05 840 850 837 849 570
2019/06/04 850 851 840 851 610
2019/06/03 849 849 831 845 940
2019/05/31 906 906 877 903 990
2019/05/30 954 954 954 954 10
2019/05/29 941 951 941 941 50
2019/05/28 932 950 932 940 310
2019/05/27 936 950 936 936 190
2019/05/24 969 969 939 943 2,330
2019/05/23 995 999 995 999 710
2019/05/22 996 996 996 996 70
2019/05/17 1,031 1,031 1,001 1,010 220
2019/05/16 984 999 984 984 270
2019/05/15 984 999 984 999 50
2019/05/14 999 999 999 999 210
2019/05/13 985 999 981 999 180
2019/05/10 990 990 989 989 120
2019/05/09 1,000 1,000 996 998 240
2019/05/08 1,062 1,062 982 999 330
2019/05/07 1,008 1,015 1,002 1,002 170
2019/04/26 1,066 1,066 1,040 1,052 120
2019/04/25 1,059 1,078 1,059 1,078 660
2019/04/24 1,090 1,090 1,057 1,057 2,050
2019/04/23 1,051 1,080 1,051 1,078 1,630
2019/04/22 1,049 1,060 1,042 1,042 770
2019/04/19 1,033 1,047 1,033 1,046 400
2019/04/18 1,033 1,033 1,033 1,033 100
2019/04/17 1,044 1,053 1,044 1,051 5,560
2019/04/16 1,022 1,040 1,022 1,040 50
2019/04/15 1,035 1,040 1,027 1,040 1,530
2019/04/12 1,030 1,035 1,030 1,035 500
2019/04/09 1,029 1,049 1,026 1,026 480
2019/04/08 1,036 1,036 1,013 1,022 2,510
2019/04/04 1,036 1,036 1,026 1,026 240
2019/04/03 1,016 1,027 1,015 1,025 1,110
2019/04/02 980 1,010 980 1,010 5,070
2019/04/01 960 973 960 973 1,220
2019/03/29 951 954 951 954 110
2019/03/28 949 949 949 949 10
2019/03/27 949 949 949 949 100
2019/03/26 959 959 959 959 10
2019/03/25 957 957 925 953 860
2019/03/22 961 962 960 960 4,920
2019/03/19 959 959 958 958 20
2019/03/15 941 965 941 941 1,310
2019/03/14 939 945 939 945 1,010
2019/03/12 917 925 917 925 590
2019/03/11 890 914 890 914 3,240
2019/03/08 911 920 911 920 30
2019/03/06 906 924 906 924 80
2019/03/05 919 920 919 920 200
2019/03/04 939 939 915 915 550
2019/03/01 924 939 924 939 1,160
2019/02/28 915 923 915 922 170
2019/02/27 845 906 845 906 2,000
2019/02/26 910 910 892 905 390
2019/02/25 930 930 911 924 250
2019/02/22 914 919 914 919 110
2019/02/21 917 929 917 929 440
2019/02/19 910 930 908 930 620
2019/02/18 998 998 903 909 1,720
2019/02/15 885 885 885 885 50
2019/02/14 881 895 877 895 310
2019/02/13 865 865 861 865 820
2019/02/12 850 858 850 858 840
2019/02/08 850 851 850 851 210
2019/02/07 868 869 868 869 200
2019/02/06 866 868 866 866 40
2019/02/05 890 890 890 890 30
2019/02/04 896 896 880 890 520
2019/02/01 851 851 851 851 1,000
2019/01/29 857 857 857 857 70
2019/01/25 860 866 851 866 760
2019/01/23 885 950 876 877 1,510
2019/01/22 897 1,010 883 885 5,810
2019/01/21 870 882 870 882 940
2019/01/18 835 860 835 856 550
2019/01/17 850 850 850 850 50
2019/01/16 838 850 838 850 380
2019/01/15 860 860 823 828 2,120
2019/01/11 848 850 843 850 310
2019/01/10 900 900 837 840 1,340
2019/01/09 844 870 825 830 2,190
2019/01/08 797 825 795 814 760
2019/01/07 810 810 795 795 390
2019/01/04 782 784 775 784 1,810

このページの先頭へ