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 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

このページの先頭へ