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
2020/12/30 444 447 442 442 18,780
2020/12/29 441 445 441 442 12,760
2020/12/28 440 445 440 441 9,690
2020/12/25 447 447 440 441 16,480
2020/12/24 444 449 442 447 52,050
2020/12/23 432 434 426 426 56,780
2020/12/22 439 442 434 434 37,870
2020/12/21 448 449 438 445 19,950
2020/12/18 448 448 445 445 52,990
2020/12/17 444 449 443 449 49,500
2020/12/16 439 441 439 439 34,580
2020/12/15 437 438 434 434 13,200
2020/12/14 437 437 432 435 19,980
2020/12/11 438 440 435 437 65,990
2020/12/10 426 429 426 428 33,280
2020/12/09 424 426 423 424 17,740
2020/12/08 425 427 423 423 8,760
2020/12/07 431 431 428 428 10,010
2020/12/04 424 432 424 431 82,650
2020/12/03 420 424 420 421 72,320
2020/12/02 412 415 411 413 17,880
2020/12/01 422 424 419 422 28,720
2020/11/30 420 423 417 417 48,460
2020/11/27 421 422 417 417 35,840
2020/11/26 428 431 427 428 104,870
2020/11/25 420 428 419 422 243,340
2020/11/24 403 409 403 408 187,310
2020/11/20 387 392 387 391 23,800
2020/11/19 391 391 389 390 16,740
2020/11/18 393 393 389 391 16,350
2020/11/17 392 395 391 393 64,770
2020/11/16 383 388 383 387 20,700
2020/11/13 391 391 386 387 36,120
2020/11/12 398 401 395 399 93,850
2020/11/11 397 401 397 399 285,070
2020/11/10 382 382 379 380 290,850
2020/11/09 358 363 358 362 40,620
2020/11/06 363 367 358 358 25,240
2020/11/05 371 373 367 367 69,820
2020/11/04 366 374 362 370 190,370
2020/11/02 330 338 329 335 98,020
2020/10/30 349 351 340 342 140,340
2020/10/29 363 363 359 361 117,220
2020/10/28 374 374 369 369 29,480
2020/10/27 371 375 370 375 39,200
2020/10/26 376 378 376 376 79,630
2020/10/23 389 389 386 386 44,410
2020/10/22 383 383 381 383 85,650
2020/10/21 397 399 397 398 34,950
2020/10/20 394 394 393 393 16,060
2020/10/19 395 397 394 394 15,330
2020/10/16 397 397 392 394 16,830
2020/10/15 397 397 395 396 73,210
2020/10/14 389 393 388 388 7,330
2020/10/13 387 387 383 387 35,090
2020/10/12 394 394 389 391 13,400
2020/10/09 400 402 398 399 241,180
2020/10/08 390 393 389 390 26,320
2020/10/07 387 391 385 389 67,630
2020/10/06 384 385 381 384 122,740
2020/10/05 366 374 365 370 73,840
2020/10/02 375 378 361 364 228,760
2020/09/30 385 385 378 379 79,940
2020/09/29 394 396 391 392 51,850
2020/09/28 388 391 387 387 95,680
2020/09/25 391 394 391 391 49,880
2020/09/24 381 386 381 386 32,030
2020/09/23 389 389 382 385 64,750
2020/09/18 396 402 396 400 143,560
2020/09/17 392 394 387 387 86,190
2020/09/16 378 385 378 384 45,160
2020/09/15 373 373 369 372 66,500
2020/09/14 376 376 372 376 16,210
2020/09/11 375 376 371 373 50,040
2020/09/10 377 381 375 381 68,080
2020/09/09 369 371 363 369 354,600
2020/09/08 391 395 390 393 29,740
2020/09/07 391 396 389 392 183,420
2020/09/04 409 410 405 410 65,380
2020/09/03 417 417 412 412 224,650
2020/09/02 427 428 425 427 44,780
2020/09/01 424 426 422 425 17,350
2020/08/31 425 426 423 426 39,290
2020/08/28 428 429 424 429 52,840
2020/08/27 430 430 426 430 52,060
2020/08/26 430 431 427 430 162,540
2020/08/25 423 423 418 420 27,210
2020/08/24 418 420 418 418 30,500
2020/08/21 422 424 421 423 61,730
2020/08/20 423 425 422 424 9,430
2020/08/19 422 425 422 422 17,500
2020/08/18 423 427 423 423 20,380
2020/08/17 422 426 422 426 46,190
2020/08/14 425 426 423 424 21,330
2020/08/13 425 426 424 426 172,730
2020/08/12 418 420 415 417 78,830
2020/08/11 419 420 417 420 59,200
2020/08/07 418 419 412 413 23,180
2020/08/06 417 420 416 416 215,210
2020/08/05 411 413 410 412 111,630
2020/08/04 406 408 405 406 73,210
2020/08/03 400 401 398 399 69,180
2020/07/31 399 399 394 394 187,660
2020/07/30 407 409 407 407 52,500
2020/07/29 408 410 405 406 107,640
2020/07/28 413 414 411 412 21,320
2020/07/27 411 412 409 409 122,670
2020/07/22 418 419 415 417 163,680
2020/07/21 410 414 410 412 85,690
2020/07/20 410 411 408 408 59,520
2020/07/17 412 414 411 411 40,800
2020/07/16 413 415 411 412 191,360
2020/07/15 408 411 407 407 233,640
2020/07/14 404 404 397 398 55,190
2020/07/13 404 407 402 405 190,410
2020/07/10 404 405 393 397 302,750
2020/07/09 413 415 411 412 127,150
2020/07/08 407 413 407 409 140,720
2020/07/07 410 412 405 405 122,410
2020/07/06 408 411 407 409 260,780
2020/07/03 405 409 403 403 264,930
2020/07/02 402 404 399 400 95,060
2020/07/01 401 404 401 401 131,920
2020/06/30 397 401 397 398 722,070
2020/06/29 384 387 379 379 231,890
2020/06/26 391 398 391 394 211,340
2020/06/25 388 390 380 382 228,960
2020/06/24 404 406 401 402 119,530
2020/06/23 409 412 401 405 376,010
2020/06/22 400 405 397 397 270,710
2020/06/19 394 398 394 398 289,900
2020/06/18 383 384 378 382 146,030
2020/06/17 385 388 379 384 237,060
2020/06/16 379 382 373 379 321,320
2020/06/15 362 364 350 350 275,520
2020/06/12 351 368 338 360 1,060,480
2020/06/11 393 395 386 387 375,270
2020/06/10 395 397 390 391 255,270
2020/06/09 401 401 393 397 647,710
2020/06/08 420 422 405 418 598,850
2020/06/05 391 393 386 392 330,030
2020/06/04 388 388 379 383 381,940
2020/06/03 386 395 385 395 410,220
2020/06/02 364 370 362 367 236,560
2020/06/01 362 365 358 362 449,160
2020/05/29 344 347 340 341 280,410
2020/05/28 336 339 328 332 499,190
2020/05/27 355 356 350 352 242,350
2020/05/26 355 357 351 355 369,900
2020/05/25 345 352 341 350 286,430
2020/05/22 356 357 322 334 862,470
2020/05/21 351 359 349 357 496,260
2020/05/20 336 340 333 336 529,650
2020/05/19 346 346 328 335 727,880
2020/05/18 317 325 317 322 666,090
2020/05/15 296 301 294 300 465,090
2020/05/14 285 285 278 280 325,970
2020/05/13 282 290 281 284 337,790
2020/05/12 285 285 282 283 201,370
2020/05/11 291 292 283 287 506,320
2020/05/08 284 287 280 287 624,260
2020/05/07 280 290 280 287 1,050,610
2020/05/01 261 268 249 249 1,160,520
2020/04/30 225 245 223 237 676,570
2020/04/28 205 216 202 205 535,860
2020/04/27 250 250 225 225 608,260
2020/04/24 271 283 255 258 558,580
2020/04/23 245 266 235 255 682,810
2020/04/22 232 252 230 230 1,261,050
2020/04/21 308 324 304 310 955,120
2020/04/20 350 372 332 332 1,437,860
2020/04/17 386 390 385 387 175,430
2020/04/16 385 390 379 386 133,680
2020/04/15 399 401 387 390 405,310
2020/04/14 415 418 405 407 252,860
2020/04/13 410 430 405 415 255,860
2020/04/10 421 424 409 412 319,610
2020/04/09 452 454 425 429 87,840
2020/04/08 428 443 410 438 185,450
2020/04/07 468 479 448 457 179,760
2020/04/06 445 470 432 470 193,350
2020/04/03 458 458 405 421 182,050
2020/04/02 402 410 394 402 170,370
2020/04/01 401 413 392 394 144,430
2020/03/31 405 405 403 405 161,380
2020/03/30 419 419 418 419 65,350
2020/03/27 456 457 449 457 45,650
2020/03/26 470 475 462 466 59,790
2020/03/25 519 519 462 519 116,660
2020/03/24 439 439 432 439 144,630
2020/03/23 528 528 510 528 72,310
2020/03/19 448 448 448 448 15,940
2020/03/18 615 615 545 572 9,110
2020/03/17 545 545 544 545 2,480
2020/03/16 645 645 550 580 9,650
2020/03/13 560 563 519 555 20,940
2020/03/12 613 613 590 600 16,600
2020/03/11 710 710 640 640 17,840
2020/03/10 605 612 600 612 22,640
2020/03/09 690 745 605 650 37,390
2020/03/06 783 783 720 755 9,170
2020/03/05 792 792 764 768 5,310
2020/03/04 800 800 783 798 650
2020/03/03 862 862 800 800 3,300
2020/03/02 770 927 770 799 6,230
2020/02/28 829 829 777 777 7,880
2020/02/27 850 852 822 826 2,580
2020/02/26 841 873 835 865 3,690
2020/02/25 844 874 844 860 480
2020/02/21 872 887 864 880 1,820
2020/02/20 861 885 861 871 2,020
2020/02/19 854 855 854 855 160
2020/02/18 849 850 849 850 320
2020/02/17 846 850 845 849 1,430
2020/02/14 846 847 843 847 240
2020/02/13 843 850 843 844 360
2020/02/12 860 860 836 839 3,430
2020/02/10 849 867 821 832 3,300
2020/02/07 868 868 849 850 540
2020/02/06 879 879 843 853 2,690
2020/02/05 800 879 800 827 4,370
2020/02/04 854 854 820 828 3,340
2020/02/03 849 849 830 847 3,550
2020/01/31 841 870 841 860 1,040
2020/01/30 881 881 840 860 3,740
2020/01/29 871 890 871 890 210
2020/01/28 882 900 869 871 820
2020/01/27 900 970 880 900 2,440
2020/01/24 931 945 930 945 1,210
2020/01/23 960 963 930 931 2,900
2020/01/22 974 974 960 960 350
2020/01/21 950 987 943 965 1,380
2020/01/20 977 977 965 965 320
2020/01/17 970 977 970 977 70
2020/01/16 960 995 941 970 1,920
2020/01/15 971 978 970 970 140
2020/01/14 993 993 939 972 1,960
2020/01/10 977 1,022 948 990 3,490
2020/01/09 1,240 1,240 931 1,052 4,450
2020/01/08 1,012 1,300 1,000 1,120 18,430
2020/01/07 1,060 1,100 1,060 1,090 2,900
2020/01/06 1,000 1,050 1,000 1,020 1,110

このページの先頭へ