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 |