WisdomTree ガソリン上場投信(1691)の株価時系列情報
WisdomTree ガソリン上場投信(1691)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 |
---|---|---|---|---|---|
2016/12/30 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2016/12/29 | 2,776 | 2,777 | 2,776 | 2,777 | 52 |
2016/12/27 | 2,900 | 3,000 | 2,900 | 3,000 | 233 |
2016/12/22 | 2,776 | 2,776 | 2,776 | 2,776 | 35 |
2016/12/21 | 2,583 | 3,295 | 2,583 | 2,775 | 215 |
2016/12/19 | 2,760 | 2,760 | 2,760 | 2,760 | 8 |
2016/12/15 | 2,761 | 2,761 | 2,761 | 2,761 | 8 |
2016/12/14 | 2,899 | 2,900 | 2,899 | 2,900 | 15 |
2016/12/13 | 2,900 | 2,900 | 2,900 | 2,900 | 10 |
2016/12/12 | 2,900 | 2,900 | 2,900 | 2,900 | 67 |
2016/12/08 | 2,770 | 2,800 | 2,770 | 2,770 | 30 |
2016/12/07 | 2,800 | 2,800 | 2,800 | 2,800 | 6 |
2016/12/06 | 2,760 | 2,760 | 2,760 | 2,760 | 60 |
2016/12/05 | 2,982 | 2,982 | 2,760 | 2,760 | 153 |
2016/12/02 | 3,015 | 3,015 | 3,010 | 3,010 | 159 |
2016/12/01 | 2,698 | 2,700 | 2,498 | 2,700 | 632 |
2016/11/30 | 2,655 | 2,694 | 2,314 | 2,315 | 202 |
2016/11/28 | 2,370 | 2,370 | 2,370 | 2,370 | 1 |
2016/11/24 | 2,257 | 2,500 | 2,257 | 2,500 | 40 |
2016/11/22 | 2,586 | 2,586 | 2,579 | 2,579 | 12 |
2016/11/21 | 2,657 | 2,657 | 2,600 | 2,600 | 9 |
2016/11/18 | 2,679 | 2,751 | 2,201 | 2,201 | 811 |
2016/11/17 | 2,059 | 2,059 | 2,059 | 2,059 | 5 |
2016/11/04 | 2,450 | 2,450 | 2,450 | 2,450 | 8 |
2016/11/02 | 2,279 | 2,279 | 2,279 | 2,279 | 4 |
2016/10/14 | 2,344 | 2,469 | 2,344 | 2,469 | 13 |
2016/10/13 | 2,344 | 2,470 | 2,344 | 2,470 | 19 |
2016/10/12 | 2,344 | 2,489 | 2,344 | 2,480 | 110 |
2016/10/11 | 2,497 | 2,497 | 2,347 | 2,347 | 29 |
2016/10/07 | 2,410 | 2,420 | 2,410 | 2,420 | 45 |
2016/10/06 | 2,344 | 2,344 | 2,344 | 2,344 | 20 |
2016/10/05 | 2,384 | 2,410 | 2,384 | 2,410 | 125 |
2016/10/04 | 2,350 | 2,350 | 2,349 | 2,350 | 234 |
2016/10/03 | 2,200 | 2,200 | 2,114 | 2,114 | 13 |
2016/09/30 | 2,094 | 2,345 | 2,094 | 2,111 | 491 |
2016/09/29 | 2,300 | 2,348 | 2,299 | 2,348 | 136 |
2016/09/26 | 2,100 | 2,100 | 2,100 | 2,100 | 50 |
2016/09/14 | 2,058 | 2,058 | 2,058 | 2,058 | 9 |
2016/09/07 | 2,015 | 2,015 | 2,015 | 2,015 | 12 |
2016/08/31 | 2,120 | 2,120 | 2,120 | 2,120 | 1 |
2016/08/29 | 2,329 | 2,330 | 2,329 | 2,330 | 128 |
2016/08/26 | 2,200 | 2,200 | 2,200 | 2,200 | 17 |
2016/08/25 | 2,106 | 2,106 | 2,106 | 2,106 | 2 |
2016/08/24 | 2,143 | 2,193 | 2,143 | 2,193 | 367 |
2016/08/19 | 2,397 | 2,397 | 2,397 | 2,397 | 1 |
2016/08/16 | 2,030 | 2,030 | 2,030 | 2,030 | 15 |
2016/08/05 | 2,450 | 2,450 | 2,054 | 2,062 | 106 |
2016/08/04 | 2,050 | 2,050 | 2,050 | 2,050 | 109 |
2016/08/03 | 1,974 | 2,500 | 1,974 | 2,499 | 261 |
2016/08/02 | 2,105 | 2,250 | 2,100 | 2,250 | 19 |
2016/07/29 | 2,151 | 2,151 | 2,100 | 2,100 | 140 |
2016/07/28 | 2,150 | 2,300 | 2,150 | 2,300 | 13 |
2016/07/27 | 2,150 | 2,150 | 2,150 | 2,150 | 8 |
2016/07/26 | 2,245 | 2,245 | 2,100 | 2,100 | 30 |
2016/07/21 | 2,500 | 2,500 | 2,500 | 2,500 | 12 |
2016/07/20 | 2,400 | 2,400 | 2,400 | 2,400 | 1 |
2016/07/19 | 2,403 | 2,403 | 2,400 | 2,400 | 3 |
2016/07/15 | 2,450 | 2,450 | 2,400 | 2,400 | 16 |
2016/07/14 | 2,500 | 2,500 | 2,280 | 2,472 | 318 |
2016/07/13 | 2,280 | 2,600 | 2,280 | 2,600 | 17 |
2016/07/12 | 2,250 | 2,600 | 2,250 | 2,600 | 120 |
2016/07/11 | 2,300 | 2,300 | 2,300 | 2,300 | 21 |
2016/07/08 | 2,300 | 2,311 | 2,300 | 2,310 | 110 |
2016/07/07 | 2,450 | 2,450 | 2,400 | 2,400 | 50 |
2016/07/06 | 2,420 | 2,619 | 2,403 | 2,410 | 336 |
2016/07/05 | 2,400 | 2,400 | 2,400 | 2,400 | 15 |
2016/07/04 | 2,828 | 2,828 | 2,828 | 2,828 | 33 |
2016/07/01 | 2,829 | 2,829 | 2,829 | 2,829 | 6 |
2016/06/30 | 2,300 | 2,300 | 2,300 | 2,300 | 2 |
2016/06/29 | 2,600 | 2,600 | 2,600 | 2,600 | 17 |
2016/06/23 | 2,420 | 2,420 | 2,420 | 2,420 | 10 |
2016/06/21 | 2,749 | 2,788 | 2,749 | 2,788 | 120 |
2016/06/20 | 2,796 | 2,796 | 2,510 | 2,750 | 24 |
2016/06/17 | 2,500 | 2,799 | 2,500 | 2,500 | 101 |
2016/06/16 | 2,600 | 2,990 | 2,502 | 2,990 | 167 |
2016/06/15 | 2,972 | 3,000 | 2,640 | 2,640 | 158 |
2016/06/14 | 2,406 | 2,406 | 2,406 | 2,406 | 28 |
2016/06/13 | 2,990 | 2,990 | 2,980 | 2,980 | 30 |
2016/06/03 | 2,850 | 2,850 | 2,850 | 2,850 | 101 |
2016/06/02 | 3,030 | 3,200 | 2,840 | 2,840 | 1,086 |
2016/06/01 | 3,255 | 3,255 | 2,820 | 3,230 | 114 |
2016/05/31 | 3,280 | 3,280 | 2,995 | 2,995 | 2 |
2016/05/30 | 2,871 | 3,235 | 2,855 | 3,225 | 41 |
2016/05/27 | 2,936 | 3,250 | 2,700 | 2,780 | 94 |
2016/05/26 | 2,954 | 3,240 | 2,949 | 3,240 | 15 |
2016/05/25 | 2,731 | 2,865 | 2,731 | 2,850 | 70 |
2016/05/24 | 2,850 | 2,850 | 2,850 | 2,850 | 10 |
2016/05/23 | 2,845 | 2,845 | 2,845 | 2,845 | 1 |
2016/05/20 | 2,600 | 2,801 | 2,600 | 2,801 | 10 |
2016/05/19 | 3,235 | 3,235 | 3,235 | 3,235 | 187 |
2016/05/18 | 2,400 | 2,690 | 2,400 | 2,690 | 80 |
2016/05/17 | 2,381 | 2,381 | 2,381 | 2,381 | 10 |
2016/04/20 | 2,970 | 2,970 | 2,970 | 2,970 | 65 |
2016/04/08 | 2,570 | 2,570 | 2,570 | 2,570 | 6 |
2016/03/30 | 2,766 | 2,766 | 2,280 | 2,500 | 17 |
2016/03/28 | 2,300 | 2,300 | 2,280 | 2,280 | 9 |
2016/03/25 | 2,600 | 2,600 | 2,310 | 2,310 | 6 |
2016/03/24 | 2,311 | 2,311 | 2,311 | 2,311 | 200 |
2016/03/15 | 2,700 | 2,700 | 2,700 | 2,700 | 7 |
2016/03/08 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
2016/03/04 | 2,400 | 2,724 | 2,400 | 2,620 | 50 |
2016/03/02 | 2,250 | 2,750 | 2,250 | 2,750 | 101 |
2016/02/29 | 2,668 | 2,684 | 2,668 | 2,684 | 2 |
2016/02/26 | 2,452 | 2,685 | 2,452 | 2,685 | 11 |
2016/02/25 | 2,260 | 2,260 | 2,260 | 2,260 | 5 |
2016/02/24 | 2,270 | 2,300 | 2,270 | 2,270 | 37 |
2016/02/23 | 2,270 | 2,270 | 2,270 | 2,270 | 5 |
2016/02/22 | 2,730 | 2,730 | 2,730 | 2,730 | 5 |
2016/02/18 | 2,448 | 2,448 | 2,448 | 2,448 | 10 |
2016/02/17 | 2,773 | 2,773 | 2,773 | 2,773 | 10 |
2016/02/08 | 2,500 | 2,500 | 2,500 | 2,500 | 5 |
2016/02/05 | 2,510 | 2,510 | 2,510 | 2,510 | 10 |
2016/02/04 | 2,770 | 2,770 | 2,770 | 2,770 | 12 |
2016/02/03 | 2,800 | 2,800 | 2,800 | 2,800 | 15 |