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 |
---|---|---|---|---|---|
2020/12/28 | 1,851 | 1,937 | 1,851 | 1,857 | 24 |
2020/12/24 | 1,864 | 1,877 | 1,864 | 1,877 | 30 |
2020/12/23 | 1,904 | 1,904 | 1,904 | 1,904 | 210 |
2020/12/22 | 1,870 | 1,870 | 1,833 | 1,833 | 78 |
2020/12/21 | 1,909 | 1,909 | 1,868 | 1,868 | 114 |
2020/12/18 | 1,878 | 1,900 | 1,866 | 1,876 | 1,010 |
2020/12/17 | 1,853 | 1,853 | 1,853 | 1,853 | 9 |
2020/12/15 | 1,811 | 1,811 | 1,805 | 1,805 | 470 |
2020/12/14 | 1,804 | 1,844 | 1,804 | 1,829 | 87 |
2020/12/11 | 1,815 | 1,880 | 1,815 | 1,879 | 778 |
2020/12/10 | 1,771 | 1,776 | 1,771 | 1,776 | 123 |
2020/12/09 | 1,733 | 1,733 | 1,731 | 1,731 | 78 |
2020/12/08 | 1,780 | 1,780 | 1,722 | 1,722 | 3 |
2020/12/07 | 1,781 | 1,781 | 1,781 | 1,781 | 1 |
2020/12/04 | 1,745 | 1,785 | 1,745 | 1,782 | 539 |
2020/12/03 | 1,710 | 1,722 | 1,710 | 1,721 | 588 |
2020/12/02 | 1,669 | 1,676 | 1,669 | 1,676 | 31 |
2020/12/01 | 1,733 | 1,733 | 1,733 | 1,733 | 2 |
2020/11/30 | 1,732 | 1,732 | 1,732 | 1,732 | 9 |
2020/11/27 | 1,795 | 1,795 | 1,774 | 1,774 | 101 |
2020/11/26 | 1,765 | 1,777 | 1,765 | 1,775 | 200 |
2020/11/25 | 1,735 | 1,770 | 1,731 | 1,755 | 351 |
2020/11/24 | 1,645 | 1,690 | 1,645 | 1,690 | 202 |
2020/11/20 | 1,602 | 1,605 | 1,602 | 1,605 | 10 |
2020/11/18 | 1,605 | 1,605 | 1,605 | 1,605 | 2 |
2020/11/17 | 1,639 | 1,639 | 1,639 | 1,639 | 2 |
2020/11/16 | 1,591 | 1,610 | 1,591 | 1,610 | 6 |
2020/11/13 | 1,596 | 1,596 | 1,588 | 1,588 | 73 |
2020/11/12 | 1,634 | 1,655 | 1,631 | 1,636 | 89 |
2020/11/11 | 1,646 | 1,696 | 1,646 | 1,674 | 675 |
2020/11/10 | 1,592 | 1,645 | 1,592 | 1,644 | 128 |
2020/11/09 | 1,545 | 1,575 | 1,545 | 1,550 | 10 |
2020/11/06 | 1,575 | 1,575 | 1,535 | 1,535 | 30 |
2020/11/05 | 1,510 | 1,575 | 1,510 | 1,574 | 35 |
2020/11/04 | 1,501 | 1,577 | 1,501 | 1,508 | 38 |
2020/11/02 | 1,485 | 1,503 | 1,430 | 1,465 | 229 |
2020/10/30 | 1,565 | 1,570 | 1,485 | 1,540 | 333 |
2020/10/29 | 1,559 | 1,599 | 1,559 | 1,559 | 23 |
2020/10/28 | 1,601 | 1,605 | 1,600 | 1,600 | 26 |
2020/10/27 | 1,628 | 1,628 | 1,588 | 1,624 | 116 |
2020/10/26 | 1,631 | 1,633 | 1,591 | 1,633 | 51 |
2020/10/23 | 1,587 | 1,668 | 1,580 | 1,628 | 1,058 |
2020/10/22 | 1,614 | 1,614 | 1,614 | 1,614 | 1 |
2020/10/21 | 1,631 | 1,631 | 1,631 | 1,631 | 10 |
2020/10/19 | 1,674 | 1,699 | 1,674 | 1,699 | 11 |
2020/10/16 | 1,634 | 1,634 | 1,634 | 1,634 | 1 |
2020/10/15 | 1,706 | 1,706 | 1,706 | 1,706 | 1 |
2020/10/14 | 1,611 | 1,714 | 1,610 | 1,714 | 160 |
2020/10/13 | 1,617 | 1,640 | 1,614 | 1,618 | 213 |
2020/10/09 | 1,675 | 1,710 | 1,675 | 1,710 | 245 |
2020/10/08 | 1,699 | 1,699 | 1,699 | 1,699 | 2 |
2020/10/07 | 1,658 | 1,700 | 1,658 | 1,699 | 285 |
2020/10/06 | 1,635 | 1,635 | 1,635 | 1,635 | 51 |
2020/10/05 | 1,620 | 1,703 | 1,579 | 1,643 | 857 |
2020/10/02 | 1,719 | 1,719 | 1,631 | 1,631 | 15 |
2020/09/30 | 1,724 | 1,724 | 1,720 | 1,720 | 4 |
2020/09/29 | 1,733 | 1,733 | 1,733 | 1,733 | 1 |
2020/09/28 | 1,734 | 1,734 | 1,734 | 1,734 | 31 |
2020/09/25 | 1,605 | 1,734 | 1,605 | 1,734 | 142 |
2020/09/24 | 1,632 | 1,632 | 1,632 | 1,632 | 16 |
2020/09/23 | 1,705 | 1,705 | 1,704 | 1,704 | 1,050 |
2020/09/18 | 1,630 | 1,658 | 1,630 | 1,658 | 919 |
2020/09/17 | 1,623 | 1,623 | 1,623 | 1,623 | 157 |
2020/09/16 | 1,647 | 1,647 | 1,607 | 1,646 | 31 |
2020/09/15 | 1,644 | 1,644 | 1,600 | 1,600 | 48 |
2020/09/14 | 1,649 | 1,649 | 1,649 | 1,649 | 140 |
2020/09/11 | 1,629 | 1,629 | 1,600 | 1,600 | 98 |
2020/09/10 | 1,649 | 1,665 | 1,628 | 1,628 | 130 |
2020/09/09 | 1,625 | 1,630 | 1,581 | 1,628 | 169 |
2020/09/08 | 1,714 | 1,714 | 1,710 | 1,710 | 176 |
2020/09/07 | 1,710 | 1,725 | 1,710 | 1,719 | 36 |
2020/09/04 | 1,764 | 1,764 | 1,753 | 1,753 | 102 |
2020/09/03 | 1,670 | 1,769 | 1,670 | 1,769 | 302 |
2020/09/01 | 1,729 | 1,786 | 1,666 | 1,786 | 119 |
2020/08/31 | 1,650 | 1,730 | 1,650 | 1,700 | 17 |
2020/08/27 | 1,794 | 1,794 | 1,732 | 1,735 | 306 |
2020/08/26 | 1,686 | 1,686 | 1,680 | 1,685 | 25 |
2020/08/25 | 1,708 | 1,708 | 1,708 | 1,708 | 20 |
2020/08/24 | 1,635 | 1,697 | 1,635 | 1,695 | 114 |
2020/08/21 | 1,724 | 1,724 | 1,724 | 1,724 | 20 |
2020/08/20 | 1,685 | 1,745 | 1,637 | 1,637 | 69 |
2020/08/19 | 1,670 | 1,685 | 1,670 | 1,680 | 31 |
2020/08/18 | 1,636 | 1,636 | 1,636 | 1,636 | 15 |
2020/08/17 | 1,747 | 1,747 | 1,636 | 1,659 | 247 |
2020/08/14 | 1,702 | 1,703 | 1,663 | 1,703 | 43 |
2020/08/13 | 1,680 | 1,680 | 1,679 | 1,680 | 29 |
2020/08/12 | 1,682 | 1,698 | 1,653 | 1,653 | 45 |
2020/08/11 | 1,638 | 1,638 | 1,638 | 1,638 | 110 |
2020/08/07 | 1,740 | 1,740 | 1,734 | 1,734 | 60 |
2020/08/06 | 1,620 | 1,735 | 1,620 | 1,735 | 371 |
2020/08/05 | 1,582 | 1,700 | 1,582 | 1,699 | 106 |
2020/08/04 | 1,579 | 1,629 | 1,579 | 1,629 | 54 |
2020/08/03 | 1,632 | 1,654 | 1,620 | 1,654 | 79 |
2020/07/31 | 1,684 | 1,684 | 1,625 | 1,625 | 43 |
2020/07/30 | 1,699 | 1,699 | 1,699 | 1,699 | 1 |
2020/07/29 | 1,699 | 1,699 | 1,699 | 1,699 | 20 |
2020/07/28 | 1,699 | 1,699 | 1,699 | 1,699 | 26 |
2020/07/27 | 1,699 | 1,699 | 1,689 | 1,689 | 43 |
2020/07/22 | 1,689 | 1,689 | 1,676 | 1,676 | 31 |
2020/07/21 | 1,638 | 1,678 | 1,638 | 1,678 | 21 |
2020/07/20 | 1,710 | 1,710 | 1,640 | 1,640 | 99 |
2020/07/17 | 1,625 | 1,710 | 1,625 | 1,710 | 245 |
2020/07/16 | 1,725 | 1,725 | 1,725 | 1,725 | 30 |
2020/07/15 | 1,729 | 1,729 | 1,729 | 1,729 | 10 |
2020/07/14 | 1,708 | 1,709 | 1,655 | 1,655 | 180 |
2020/07/13 | 1,709 | 1,709 | 1,651 | 1,651 | 93 |
2020/07/10 | 1,700 | 1,700 | 1,616 | 1,700 | 396 |
2020/07/09 | 1,762 | 1,762 | 1,664 | 1,694 | 484 |
2020/07/08 | 1,910 | 1,910 | 1,760 | 1,760 | 113 |
2020/07/06 | 2,003 | 2,003 | 1,850 | 1,860 | 418 |
2020/07/03 | 1,939 | 1,939 | 1,855 | 1,855 | 236 |
2020/07/02 | 2,007 | 2,007 | 1,915 | 1,955 | 151 |
2020/07/01 | 1,960 | 1,960 | 1,930 | 1,955 | 396 |
2020/06/30 | 1,947 | 1,947 | 1,940 | 1,940 | 536 |
2020/06/29 | 1,994 | 1,994 | 1,994 | 1,994 | 24 |
2020/06/26 | 2,027 | 2,027 | 1,941 | 1,941 | 16 |
2020/06/25 | 2,045 | 2,045 | 1,950 | 1,950 | 145 |
2020/06/24 | 2,099 | 2,100 | 2,005 | 2,100 | 76 |
2020/06/23 | 2,099 | 2,099 | 2,070 | 2,070 | 164 |
2020/06/22 | 2,055 | 2,055 | 2,000 | 2,000 | 281 |
2020/06/19 | 2,016 | 2,022 | 2,000 | 2,000 | 12 |
2020/06/17 | 1,963 | 1,963 | 1,963 | 1,963 | 23 |
2020/06/16 | 1,926 | 1,929 | 1,703 | 1,929 | 395 |
2020/06/15 | 1,925 | 1,925 | 1,925 | 1,925 | 112 |
2020/06/12 | 2,031 | 2,031 | 1,995 | 2,030 | 317 |
2020/06/11 | 2,020 | 2,020 | 2,000 | 2,020 | 138 |
2020/06/10 | 2,052 | 2,052 | 2,000 | 2,052 | 394 |
2020/06/09 | 1,940 | 2,068 | 1,940 | 2,068 | 641 |
2020/06/08 | 1,963 | 1,963 | 1,963 | 1,963 | 130 |
2020/06/05 | 1,930 | 1,930 | 1,930 | 1,930 | 36 |
2020/06/04 | 1,919 | 1,920 | 1,860 | 1,920 | 188 |
2020/06/03 | 1,728 | 1,728 | 1,728 | 1,728 | 24 |
2020/06/02 | 1,708 | 1,708 | 1,708 | 1,708 | 8 |
2020/06/01 | 1,650 | 1,675 | 1,650 | 1,675 | 56 |
2020/05/29 | 1,693 | 1,693 | 1,693 | 1,693 | 31 |
2020/05/28 | 1,751 | 1,751 | 1,751 | 1,751 | 8 |
2020/05/27 | 1,758 | 1,758 | 1,758 | 1,758 | 98 |
2020/05/26 | 1,710 | 1,710 | 1,710 | 1,710 | 12 |
2020/05/22 | 1,748 | 1,748 | 1,748 | 1,748 | 375 |
2020/05/21 | 1,736 | 1,736 | 1,736 | 1,736 | 4 |
2020/05/20 | 1,750 | 1,754 | 1,750 | 1,754 | 356 |
2020/05/19 | 1,619 | 1,619 | 1,619 | 1,619 | 103 |
2020/05/18 | 1,539 | 1,539 | 1,539 | 1,539 | 166 |
2020/05/15 | 1,523 | 1,523 | 1,523 | 1,523 | 3 |
2020/05/14 | 1,553 | 1,553 | 1,553 | 1,553 | 23 |
2020/05/13 | 1,595 | 1,595 | 1,482 | 1,595 | 340 |
2020/05/12 | 1,572 | 1,572 | 1,572 | 1,572 | 188 |
2020/05/11 | 1,587 | 1,587 | 1,587 | 1,587 | 69 |
2020/05/08 | 1,450 | 1,475 | 1,429 | 1,475 | 202 |
2020/05/07 | 1,385 | 1,404 | 1,381 | 1,381 | 224 |
2020/05/01 | 1,371 | 1,371 | 1,370 | 1,371 | 431 |
2020/04/28 | 1,126 | 1,126 | 1,126 | 1,126 | 1 |
2020/04/27 | 1,362 | 1,362 | 1,362 | 1,362 | 444 |
2020/04/24 | 1,125 | 1,125 | 1,125 | 1,125 | 4 |
2020/04/23 | 1,052 | 1,052 | 1,052 | 1,052 | 200 |
2020/04/22 | 1,407 | 1,407 | 1,407 | 1,407 | 164 |
2020/04/21 | 1,280 | 1,398 | 1,280 | 1,398 | 117 |
2020/04/20 | 1,441 | 1,441 | 1,381 | 1,441 | 576 |
2020/04/17 | 1,403 | 1,403 | 1,400 | 1,400 | 104 |
2020/04/16 | 1,421 | 1,423 | 1,393 | 1,423 | 1,027 |
2020/04/15 | 1,427 | 1,427 | 1,350 | 1,427 | 731 |
2020/04/14 | 1,725 | 1,725 | 1,700 | 1,725 | 2,101 |
2020/04/13 | 1,425 | 1,425 | 1,425 | 1,425 | 103 |
2020/04/10 | 1,357 | 1,357 | 1,357 | 1,357 | 1 |
2020/04/09 | 1,414 | 1,414 | 1,414 | 1,414 | 10 |
2020/04/08 | 1,403 | 1,403 | 1,403 | 1,403 | 2 |
2020/04/07 | 1,425 | 1,425 | 1,425 | 1,425 | 1,003 |
2020/04/06 | 1,323 | 1,323 | 1,323 | 1,323 | 607 |
2020/04/03 | 889 | 1,024 | 888 | 1,024 | 106 |
2020/04/02 | 1,325 | 1,325 | 1,325 | 1,325 | 321 |
2020/03/30 | 1,326 | 1,326 | 1,100 | 1,326 | 30 |
2020/03/26 | 1,086 | 1,086 | 1,086 | 1,086 | 1 |
2020/03/25 | 1,036 | 1,036 | 1,036 | 1,036 | 1 |
2020/03/24 | 1,350 | 1,408 | 1,289 | 1,289 | 261 |
2020/03/23 | 1,369 | 1,369 | 1,180 | 1,284 | 1,484 |
2020/03/19 | 1,455 | 1,455 | 1,450 | 1,450 | 252 |
2020/03/18 | 1,305 | 1,455 | 1,250 | 1,260 | 792 |
2020/03/17 | 1,727 | 1,727 | 1,578 | 1,580 | 322 |
2020/03/16 | 1,595 | 1,695 | 1,445 | 1,695 | 320 |
2020/03/13 | 2,147 | 2,147 | 2,147 | 2,147 | 56 |
2020/03/12 | 2,000 | 2,200 | 1,885 | 2,200 | 25 |
2020/03/11 | 2,071 | 2,080 | 2,050 | 2,050 | 20 |
2020/03/10 | 2,000 | 2,013 | 2,000 | 2,013 | 21 |
2020/03/09 | 2,585 | 2,585 | 2,000 | 2,000 | 79 |
2020/03/06 | 2,407 | 2,407 | 2,400 | 2,400 | 13 |
2020/03/03 | 2,452 | 2,452 | 2,407 | 2,407 | 3 |
2020/03/02 | 2,398 | 2,398 | 2,398 | 2,398 | 2 |
2020/02/28 | 2,250 | 2,398 | 2,250 | 2,398 | 13 |
2020/02/27 | 2,585 | 2,585 | 2,582 | 2,582 | 37 |
2020/02/26 | 2,600 | 2,600 | 2,600 | 2,600 | 1 |
2020/02/19 | 2,751 | 2,751 | 2,750 | 2,750 | 2 |
2020/02/10 | 2,752 | 2,752 | 2,752 | 2,752 | 1 |
2020/02/06 | 2,755 | 2,755 | 2,755 | 2,755 | 1 |
2020/02/05 | 2,756 | 2,756 | 2,756 | 2,756 | 1 |
2020/02/03 | 2,758 | 2,758 | 2,758 | 2,758 | 2 |
2020/01/30 | 2,762 | 2,762 | 2,762 | 2,762 | 1 |
2020/01/24 | 2,878 | 2,878 | 2,638 | 2,638 | 11 |
2020/01/23 | 2,763 | 2,763 | 2,763 | 2,763 | 6 |
2020/01/22 | 2,950 | 2,950 | 2,950 | 2,950 | 1 |
2020/01/21 | 2,952 | 2,952 | 2,952 | 2,952 | 2 |
2020/01/16 | 2,970 | 2,970 | 2,970 | 2,970 | 1 |
2020/01/15 | 2,970 | 2,970 | 2,970 | 2,970 | 2 |
2020/01/14 | 2,978 | 2,978 | 2,970 | 2,970 | 2 |
2020/01/10 | 2,977 | 2,978 | 2,977 | 2,978 | 7 |
2020/01/09 | 2,999 | 2,999 | 2,631 | 2,982 | 34 |
2020/01/08 | 3,060 | 3,060 | 3,060 | 3,060 | 5 |