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
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

このページの先頭へ