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
2021/12/30 3,700 3,750 3,625 3,710 133
2021/12/29 3,675 3,680 3,675 3,680 2
2021/12/28 3,595 3,650 3,540 3,650 317
2021/12/27 3,705 3,705 3,705 3,705 1
2021/12/24 3,750 3,750 3,675 3,675 104
2021/12/23 3,470 3,530 3,470 3,505 18
2021/12/22 3,435 3,455 3,425 3,425 22
2021/12/21 3,320 3,390 3,320 3,390 26
2021/12/20 3,485 3,490 3,485 3,490 9
2021/12/17 3,480 3,480 3,430 3,455 5
2021/12/16 3,450 3,455 3,395 3,455 12
2021/12/15 3,340 3,365 3,340 3,365 7
2021/12/14 3,500 3,500 3,500 3,500 5
2021/12/13 3,475 3,485 3,380 3,480 239
2021/12/10 3,380 3,400 3,380 3,400 9
2021/12/09 3,450 3,450 3,450 3,450 161
2021/12/07 3,225 3,435 3,225 3,435 157
2021/12/06 3,220 3,220 3,220 3,220 1
2021/12/03 3,205 3,205 3,190 3,190 6
2021/12/02 3,210 3,210 3,200 3,200 42
2021/12/01 3,195 3,210 3,185 3,210 345
2021/11/30 3,375 3,375 3,310 3,335 54
2021/11/29 3,330 3,445 3,320 3,445 233
2021/11/26 3,700 3,700 3,605 3,610 34
2021/11/25 3,700 3,700 3,700 3,700 62
2021/11/24 3,650 3,700 3,650 3,690 194
2021/11/22 3,425 3,530 3,425 3,490 114
2021/11/18 3,700 3,705 3,650 3,705 13
2021/11/17 3,705 3,705 3,705 3,705 5
2021/11/16 3,700 3,700 3,700 3,700 7
2021/11/15 3,655 3,700 3,655 3,700 15
2021/11/12 3,640 3,700 3,640 3,700 8
2021/11/10 3,700 3,700 3,700 3,700 5
2021/11/08 3,665 3,700 3,650 3,700 93
2021/11/05 3,700 3,700 3,700 3,700 3
2021/11/04 3,790 3,790 3,610 3,700 178
2021/11/02 3,760 3,860 3,760 3,825 20
2021/11/01 3,725 3,740 3,645 3,740 268
2021/10/29 3,660 3,735 3,660 3,735 24
2021/10/28 3,885 3,885 3,635 3,725 176
2021/10/27 3,895 3,895 3,895 3,895 106
2021/10/26 3,850 3,890 3,845 3,855 87
2021/10/25 3,800 3,880 3,750 3,845 622
2021/10/22 3,880 3,880 3,815 3,830 42
2021/10/21 3,980 3,980 3,880 3,890 398
2021/10/20 3,880 4,000 3,880 3,980 176
2021/10/19 3,840 3,970 3,840 3,965 308
2021/10/18 4,030 4,030 3,940 4,015 518
2021/10/15 3,780 3,860 3,745 3,860 251
2021/10/14 3,750 3,780 3,735 3,780 187
2021/10/13 3,760 3,760 3,680 3,710 96
2021/10/12 3,770 3,770 3,690 3,700 148
2021/10/11 3,770 3,780 3,600 3,735 329
2021/10/08 3,610 3,650 3,580 3,650 166
2021/10/07 3,665 3,665 3,585 3,585 124
2021/10/06 3,605 3,725 3,605 3,610 808
2021/10/05 3,655 3,670 3,650 3,660 579
2021/10/04 3,400 3,400 3,400 3,400 18
2021/09/29 3,415 3,415 3,360 3,360 70
2021/09/28 3,365 3,370 3,320 3,320 11
2021/09/27 3,250 3,265 3,245 3,250 1,174
2021/09/24 3,250 3,250 3,250 3,250 20
2021/09/21 3,180 3,180 3,180 3,180 3
2021/09/17 3,195 3,195 3,195 3,195 11
2021/09/16 3,205 3,245 3,205 3,245 103
2021/09/14 3,195 3,205 3,195 3,205 15
2021/09/13 3,105 3,195 3,105 3,195 14
2021/09/10 3,100 3,100 3,100 3,100 1
2021/09/09 3,165 3,165 3,165 3,165 3
2021/09/07 3,115 3,175 3,115 3,175 7
2021/09/06 3,120 3,120 3,115 3,115 6
2021/09/01 3,200 3,200 3,200 3,200 6
2021/08/31 3,200 3,200 3,195 3,200 253
2021/08/30 3,075 3,200 3,075 3,185 324
2021/08/26 3,060 3,145 3,060 3,135 81
2021/08/25 2,981 3,055 2,981 3,055 11
2021/08/24 2,902 2,954 2,902 2,954 8
2021/08/23 2,861 2,861 2,861 2,861 61
2021/08/20 2,861 2,861 2,861 2,861 1
2021/08/17 3,000 3,035 3,000 3,030 20
2021/08/16 3,165 3,165 3,125 3,125 4
2021/08/13 3,165 3,165 3,165 3,165 2
2021/08/12 3,160 3,190 3,160 3,190 5
2021/08/11 3,100 3,150 3,050 3,150 216
2021/08/10 3,095 3,095 3,085 3,095 4
2021/08/06 3,125 3,165 3,125 3,165 55
2021/08/05 3,070 3,120 3,070 3,120 21
2021/08/04 3,130 3,130 3,130 3,130 5
2021/08/03 3,080 3,125 3,080 3,105 74
2021/08/02 3,250 3,250 3,170 3,200 36
2021/07/30 3,170 3,175 3,170 3,175 57
2021/07/29 3,175 3,175 3,165 3,165 4
2021/07/28 3,155 3,175 3,155 3,175 4
2021/07/27 3,120 3,155 3,120 3,155 69
2021/07/26 3,050 3,110 3,045 3,110 245
2021/07/21 2,949 2,949 2,910 2,920 153
2021/07/20 3,000 3,000 2,899 2,899 6
2021/07/19 3,045 3,055 3,045 3,055 12
2021/07/16 3,155 3,155 3,060 3,060 120
2021/07/14 3,155 3,185 3,155 3,185 6
2021/07/13 3,125 3,130 3,125 3,130 38
2021/03/22 2,640 2,640 2,600 2,639 436
2021/03/19 2,596 2,664 2,596 2,664 738
2021/03/18 2,827 2,830 2,740 2,790 144
2021/03/17 2,881 2,881 2,828 2,828 36
2021/03/16 2,892 2,892 2,827 2,831 520
2021/03/15 2,900 2,945 2,900 2,945 74
2021/03/12 2,870 2,909 2,844 2,904 41
2021/03/11 2,771 2,837 2,771 2,834 123
2021/03/10 2,745 2,764 2,735 2,735 531
2021/03/09 2,822 2,822 2,785 2,795 290
2021/03/08 2,800 2,915 2,800 2,822 1,576
2021/03/05 2,690 2,730 2,665 2,730 1,215
2021/03/04 2,655 2,655 2,553 2,655 154
2021/03/02 2,547 2,547 2,535 2,536 797
2021/03/01 2,540 2,590 2,540 2,590 65
2021/02/26 2,800 2,800 2,590 2,590 454
2021/02/25 2,595 2,757 2,595 2,700 207
2021/02/24 2,512 2,515 2,511 2,515 36
2021/02/22 2,511 2,511 2,510 2,510 2
2021/02/19 2,515 2,515 2,512 2,512 9
2021/02/18 2,547 2,547 2,520 2,521 168
2021/02/17 2,441 2,491 2,441 2,455 24
2021/02/16 2,410 2,505 2,376 2,455 12,115
2021/02/15 2,405 2,405 2,350 2,405 54
2021/02/12 2,261 2,345 2,261 2,345 53
2021/02/10 2,300 2,300 2,300 2,300 3
2021/02/08 2,300 2,300 2,286 2,286 35
2021/02/05 2,300 2,300 2,300 2,300 100
2021/02/04 2,280 2,330 2,280 2,300 82
2021/02/03 2,246 2,246 2,246 2,246 10
2021/02/02 2,186 2,204 2,186 2,204 24
2021/02/01 2,117 2,139 2,117 2,138 33
2021/01/29 2,145 2,222 2,145 2,157 10
2021/01/28 2,200 2,203 2,131 2,140 245
2021/01/27 2,208 2,208 2,208 2,208 10
2021/01/26 2,111 2,111 2,111 2,111 30
2021/01/22 2,089 2,089 2,088 2,088 51
2021/01/19 2,076 2,076 2,076 2,076 2
2021/01/14 2,169 2,169 2,167 2,168 13
2021/01/13 2,118 2,180 2,118 2,179 47
2021/01/12 2,070 2,118 2,070 2,118 152
2021/01/08 2,012 2,099 2,011 2,030 150
2021/01/07 1,976 2,070 1,976 1,992 47
2021/01/06 1,926 1,946 1,926 1,946 195
2021/01/05 1,916 1,916 1,916 1,916 1
2021/01/04 1,917 1,917 1,917 1,917 3

このページの先頭へ