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 |
---|---|---|---|---|---|
2021/12/30 | 835 | 840 | 825 | 838 | 22,030 |
2021/12/29 | 832 | 832 | 826 | 829 | 5,800 |
2021/12/28 | 822 | 829 | 821 | 825 | 46,070 |
2021/12/27 | 795 | 799 | 790 | 796 | 19,910 |
2021/12/24 | 798 | 800 | 790 | 794 | 19,740 |
2021/12/23 | 790 | 792 | 787 | 788 | 13,600 |
2021/12/22 | 770 | 779 | 770 | 775 | 13,400 |
2021/12/21 | 747 | 755 | 745 | 754 | 9,340 |
2021/12/20 | 745 | 751 | 734 | 734 | 20,580 |
2021/12/17 | 772 | 779 | 770 | 770 | 1,580 |
2021/12/16 | 779 | 780 | 772 | 779 | 7,390 |
2021/12/15 | 763 | 765 | 752 | 758 | 4,710 |
2021/12/14 | 773 | 783 | 765 | 767 | 5,140 |
2021/12/13 | 781 | 790 | 780 | 782 | 6,870 |
2021/12/10 | 766 | 770 | 760 | 764 | 12,200 |
2021/12/09 | 786 | 793 | 784 | 791 | 52,940 |
2021/12/08 | 777 | 779 | 772 | 777 | 27,000 |
2021/12/07 | 752 | 763 | 752 | 763 | 17,640 |
2021/12/06 | 728 | 735 | 728 | 730 | 8,480 |
2021/12/03 | 723 | 730 | 715 | 728 | 7,160 |
2021/12/02 | 713 | 716 | 703 | 716 | 46,080 |
2021/12/01 | 720 | 737 | 713 | 737 | 11,670 |
2021/11/30 | 766 | 769 | 735 | 737 | 23,710 |
2021/11/29 | 767 | 779 | 761 | 766 | 122,760 |
2021/11/26 | 838 | 842 | 821 | 824 | 15,610 |
2021/11/25 | 854 | 855 | 850 | 853 | 10,730 |
2021/11/24 | 846 | 857 | 846 | 854 | 51,560 |
2021/11/22 | 809 | 815 | 807 | 813 | 31,960 |
2021/11/19 | 836 | 849 | 836 | 847 | 14,470 |
2021/11/18 | 830 | 830 | 819 | 826 | 39,310 |
2021/11/17 | 850 | 850 | 844 | 846 | 24,470 |
2021/11/16 | 842 | 853 | 842 | 851 | 13,910 |
2021/11/15 | 844 | 847 | 834 | 836 | 9,310 |
2021/11/12 | 847 | 852 | 845 | 845 | 5,200 |
2021/11/11 | 849 | 852 | 847 | 848 | 11,440 |
2021/11/10 | 866 | 868 | 862 | 864 | 13,870 |
2021/11/09 | 851 | 853 | 845 | 847 | 47,760 |
2021/11/08 | 846 | 859 | 846 | 857 | 14,390 |
2021/11/05 | 833 | 835 | 823 | 823 | 67,220 |
2021/11/04 | 837 | 839 | 831 | 839 | 36,140 |
2021/11/02 | 867 | 873 | 865 | 867 | 15,570 |
2021/11/01 | 857 | 861 | 855 | 859 | 19,200 |
2021/10/29 | 857 | 861 | 855 | 861 | 12,100 |
2021/10/28 | 858 | 858 | 839 | 852 | 21,820 |
2021/10/27 | 879 | 882 | 876 | 876 | 24,390 |
2021/10/26 | 876 | 878 | 873 | 877 | 7,490 |
2021/10/25 | 869 | 878 | 869 | 874 | 15,850 |
2021/10/22 | 861 | 871 | 854 | 856 | 36,850 |
2021/10/21 | 878 | 881 | 872 | 873 | 45,700 |
2021/10/20 | 869 | 873 | 863 | 867 | 17,020 |
2021/10/19 | 861 | 866 | 855 | 866 | 63,000 |
2021/10/18 | 870 | 876 | 867 | 875 | 31,550 |
2021/10/15 | 854 | 862 | 854 | 862 | 36,510 |
2021/10/14 | 845 | 848 | 840 | 848 | 22,280 |
2021/10/13 | 840 | 843 | 835 | 843 | 31,000 |
2021/10/12 | 842 | 847 | 836 | 847 | 47,780 |
2021/10/11 | 824 | 839 | 823 | 838 | 52,700 |
2021/10/08 | 812 | 824 | 812 | 824 | 21,610 |
2021/10/07 | 799 | 799 | 790 | 797 | 20,760 |
2021/10/06 | 815 | 821 | 815 | 821 | 55,120 |
2021/10/05 | 801 | 804 | 797 | 803 | 38,630 |
2021/10/04 | 780 | 781 | 777 | 781 | 8,880 |
2021/10/01 | 775 | 779 | 770 | 773 | 31,440 |
2021/09/30 | 776 | 778 | 772 | 772 | 18,020 |
2021/09/29 | 769 | 772 | 761 | 764 | 14,230 |
2021/09/28 | 773 | 785 | 771 | 785 | 12,440 |
2021/09/27 | 764 | 770 | 764 | 767 | 39,860 |
2021/09/24 | 747 | 752 | 745 | 749 | 68,710 |
2021/09/22 | 714 | 724 | 714 | 724 | 30,080 |
2021/09/21 | 714 | 719 | 714 | 716 | 49,920 |
2021/09/17 | 731 | 735 | 730 | 731 | 33,110 |
2021/09/16 | 729 | 732 | 726 | 728 | 23,500 |
2021/09/15 | 719 | 719 | 715 | 717 | 2,540 |
2021/09/14 | 715 | 721 | 715 | 720 | 20,340 |
2021/09/13 | 711 | 714 | 708 | 713 | 18,080 |
2021/09/10 | 692 | 700 | 687 | 697 | 7,870 |
2021/09/09 | 704 | 706 | 703 | 705 | 3,020 |
2021/09/08 | 700 | 702 | 697 | 702 | 5,620 |
2021/09/07 | 700 | 704 | 699 | 704 | 5,090 |
2021/09/06 | 700 | 701 | 695 | 696 | 5,140 |
2021/09/03 | 707 | 711 | 707 | 711 | 41,500 |
2021/09/02 | 695 | 697 | 691 | 695 | 3,400 |
2021/09/01 | 696 | 703 | 696 | 703 | 9,320 |
2021/08/31 | 701 | 703 | 698 | 702 | 14,070 |
2021/08/30 | 702 | 703 | 694 | 695 | 16,580 |
2021/08/27 | 689 | 694 | 685 | 694 | 5,820 |
2021/08/26 | 688 | 691 | 688 | 689 | 1,400 |
2021/08/25 | 682 | 685 | 678 | 682 | 14,910 |
2021/08/24 | 663 | 671 | 662 | 669 | 27,140 |
2021/08/23 | 631 | 643 | 631 | 641 | 29,900 |
2021/08/20 | 643 | 648 | 640 | 648 | 22,290 |
2021/08/19 | 653 | 657 | 651 | 652 | 36,630 |
2021/08/18 | 670 | 675 | 668 | 673 | 9,120 |
2021/08/17 | 677 | 680 | 675 | 675 | 5,020 |
2021/08/16 | 688 | 688 | 679 | 680 | 6,260 |
2021/08/13 | 700 | 700 | 694 | 694 | 5,050 |
2021/08/12 | 702 | 704 | 699 | 700 | 15,290 |
2021/08/11 | 694 | 696 | 691 | 694 | 4,480 |
2021/08/10 | 680 | 682 | 675 | 682 | 17,460 |
2021/08/06 | 695 | 698 | 693 | 697 | 4,330 |
2021/08/05 | 687 | 689 | 685 | 685 | 11,310 |
2021/08/04 | 702 | 703 | 698 | 700 | 11,070 |
2021/08/03 | 708 | 713 | 705 | 706 | 10,240 |
2021/08/02 | 734 | 734 | 725 | 728 | 40,020 |
2021/07/30 | 730 | 731 | 726 | 727 | 43,010 |
2021/07/29 | 725 | 727 | 720 | 726 | 11,610 |
2021/07/28 | 719 | 722 | 717 | 719 | 11,530 |
2021/07/27 | 722 | 725 | 721 | 724 | 12,570 |
2021/07/26 | 724 | 725 | 711 | 714 | 33,100 |
2021/07/21 | 667 | 672 | 666 | 670 | 58,800 |
2021/07/20 | 669 | 669 | 662 | 665 | 41,560 |
2021/07/19 | 709 | 710 | 703 | 707 | 39,640 |
2021/07/16 | 708 | 715 | 708 | 712 | 31,910 |
2021/07/15 | 721 | 724 | 715 | 719 | 42,430 |
2021/07/14 | 744 | 746 | 743 | 745 | 13,070 |
2021/03/22 | 596 | 600 | 592 | 598 | 32,310 |
2021/03/19 | 586 | 593 | 582 | 586 | 99,840 |
2021/03/18 | 629 | 633 | 623 | 626 | 47,240 |
2021/03/17 | 633 | 636 | 630 | 635 | 22,620 |
2021/03/16 | 638 | 639 | 631 | 634 | 78,450 |
2021/03/15 | 645 | 648 | 639 | 647 | 49,250 |
2021/03/12 | 636 | 639 | 635 | 638 | 120,880 |
2021/03/11 | 624 | 630 | 624 | 626 | 13,200 |
2021/03/10 | 619 | 624 | 614 | 614 | 107,540 |
2021/03/09 | 627 | 639 | 625 | 634 | 57,640 |
2021/03/08 | 643 | 653 | 643 | 650 | 91,820 |
2021/03/05 | 612 | 618 | 609 | 616 | 146,540 |
2021/03/04 | 575 | 587 | 575 | 587 | 41,010 |
2021/03/03 | 565 | 571 | 562 | 569 | 22,470 |
2021/03/02 | 572 | 572 | 563 | 565 | 51,420 |
2021/03/01 | 587 | 594 | 587 | 588 | 32,510 |
2021/02/26 | 596 | 598 | 586 | 588 | 74,250 |
2021/02/25 | 594 | 598 | 592 | 596 | 83,620 |
2021/02/24 | 570 | 573 | 570 | 571 | 23,150 |
2021/02/22 | 556 | 564 | 556 | 561 | 52,910 |
2021/02/19 | 561 | 562 | 549 | 557 | 50,560 |
2021/02/18 | 574 | 580 | 574 | 576 | 87,440 |
2021/02/17 | 565 | 565 | 560 | 562 | 32,870 |
2021/02/16 | 562 | 565 | 560 | 562 | 40,390 |
2021/02/15 | 557 | 564 | 557 | 563 | 151,330 |
2021/02/12 | 538 | 538 | 534 | 535 | 24,290 |
2021/02/10 | 542 | 542 | 538 | 542 | 24,690 |
2021/02/09 | 540 | 544 | 540 | 542 | 80,140 |
2021/02/08 | 535 | 537 | 534 | 536 | 36,970 |
2021/02/05 | 528 | 530 | 526 | 528 | 26,050 |
2021/02/04 | 517 | 523 | 517 | 522 | 34,010 |
2021/02/03 | 508 | 512 | 508 | 511 | 28,640 |
2021/02/02 | 495 | 503 | 494 | 502 | 74,410 |
2021/02/01 | 481 | 487 | 481 | 485 | 12,350 |
2021/01/29 | 484 | 485 | 482 | 482 | 15,850 |
2021/01/28 | 483 | 487 | 483 | 485 | 4,720 |
2021/01/27 | 485 | 489 | 484 | 488 | 13,730 |
2021/01/26 | 486 | 488 | 482 | 484 | 12,720 |
2021/01/25 | 481 | 484 | 478 | 480 | 27,560 |
2021/01/22 | 485 | 488 | 481 | 483 | 8,610 |
2021/01/21 | 488 | 488 | 485 | 487 | 19,910 |
2021/01/20 | 488 | 491 | 488 | 491 | 22,390 |
2021/01/19 | 480 | 486 | 480 | 483 | 13,620 |
2021/01/18 | 481 | 482 | 475 | 480 | 21,120 |
2021/01/15 | 495 | 498 | 487 | 489 | 14,450 |
2021/01/14 | 487 | 491 | 486 | 491 | 40,550 |
2021/01/13 | 491 | 498 | 491 | 497 | 59,140 |
2021/01/12 | 479 | 487 | 479 | 487 | 45,460 |
2021/01/08 | 470 | 473 | 469 | 470 | 42,180 |
2021/01/07 | 460 | 469 | 460 | 467 | 92,180 |
2021/01/06 | 454 | 459 | 454 | 457 | 86,950 |
2021/01/05 | 440 | 443 | 437 | 438 | 18,690 |
2021/01/04 | 446 | 452 | 444 | 450 | 103,430 |