WisdomTree 小麦上場投信(1695)の株価時系列情報
WisdomTree 小麦上場投信(1695)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 |
---|---|---|---|---|---|
2010/12/30 | 213 | 213 | 211 | 212 | 13,600 |
2010/12/29 | 215 | 217 | 215 | 216 | 6,200 |
2010/12/28 | 213 | 213 | 211 | 211 | 13,400 |
2010/12/27 | 215 | 215 | 211 | 213 | 6,500 |
2010/12/24 | 223 | 223 | 222 | 223 | 1,900 |
2010/12/22 | 211 | 211 | 209 | 209 | 4,000 |
2010/12/21 | 212 | 212 | 210 | 211 | 3,400 |
2010/12/20 | 210 | 212 | 210 | 210 | 1,000 |
2010/12/17 | 208 | 208 | 207 | 207 | 2,100 |
2010/12/16 | 213 | 213 | 209 | 209 | 1,400 |
2010/12/15 | 209 | 211 | 208 | 210 | 4,200 |
2010/12/14 | 213 | 213 | 213 | 213 | 500 |
2010/12/13 | 215 | 215 | 210 | 214 | 26,100 |
2010/12/10 | 215 | 215 | 215 | 215 | 500 |
2010/12/09 | 218 | 218 | 215 | 217 | 6,300 |
2010/12/08 | 214 | 214 | 211 | 211 | 11,600 |
2010/12/07 | 216 | 217 | 216 | 217 | 29,200 |
2010/12/06 | 210 | 216 | 210 | 215 | 4,200 |
2010/12/03 | 207 | 208 | 206 | 208 | 10,500 |
2010/12/02 | 203 | 205 | 201 | 204 | 12,900 |
2010/12/01 | 191 | 191 | 191 | 191 | 300 |
2010/11/30 | 196 | 196 | 191 | 191 | 800 |
2010/11/29 | 190 | 192 | 190 | 191 | 800 |
2010/11/26 | 188 | 190 | 188 | 190 | 2,800 |
2010/11/25 | 189 | 189 | 189 | 189 | 100 |
2010/11/24 | 187 | 188 | 187 | 188 | 700 |
2010/11/22 | 189 | 189 | 187 | 189 | 6,600 |
2010/11/19 | 189 | 189 | 186 | 186 | 30,300 |
2010/11/18 | 184 | 187 | 184 | 187 | 1,700 |
2010/11/17 | 187 | 187 | 181 | 182 | 4,800 |
2010/11/16 | 192 | 194 | 192 | 192 | 19,700 |
2010/11/15 | 194 | 195 | 192 | 193 | 6,000 |
2010/11/12 | 200 | 200 | 199 | 199 | 2,100 |
2010/11/11 | 204 | 209 | 202 | 204 | 4,900 |
2010/11/10 | 201 | 204 | 200 | 200 | 9,800 |
2010/11/09 | 207 | 209 | 207 | 208 | 1,600 |
2010/11/08 | 203 | 207 | 203 | 207 | 4,900 |
2010/11/05 | 202 | 202 | 201 | 201 | 2,400 |
2010/11/04 | 196 | 196 | 195 | 195 | 700 |
2010/11/02 | 198 | 198 | 197 | 197 | 400 |
2010/11/01 | 201 | 203 | 201 | 202 | 2,100 |
2010/10/29 | 201 | 201 | 201 | 201 | 500 |
2010/10/28 | 200 | 200 | 197 | 197 | 1,500 |
2010/10/27 | 198 | 198 | 196 | 196 | 3,400 |
2010/10/26 | 188 | 188 | 187 | 188 | 2,300 |
2010/10/25 | 189 | 191 | 189 | 191 | 6,800 |
2010/10/22 | 189 | 189 | 188 | 189 | 1,100 |
2010/10/21 | 194 | 194 | 192 | 192 | 300 |
2010/10/20 | 181 | 191 | 181 | 189 | 6,300 |
2010/10/19 | 196 | 196 | 196 | 196 | 1,200 |
2010/10/18 | 198 | 198 | 198 | 198 | 300 |
2010/10/15 | 200 | 200 | 197 | 197 | 2,200 |
2010/10/14 | 200 | 201 | 199 | 199 | 5,800 |
2010/10/13 | 210 | 210 | 201 | 201 | 5,500 |
2010/10/12 | 201 | 203 | 201 | 202 | 4,700 |
2010/10/08 | 187 | 187 | 187 | 187 | 400 |
2010/10/07 | 188 | 190 | 188 | 189 | 3,800 |
2010/10/06 | 193 | 194 | 193 | 193 | 2,600 |
2010/10/05 | 188 | 188 | 186 | 188 | 11,600 |
2010/10/04 | 187 | 189 | 187 | 188 | 10,200 |
2010/10/01 | 196 | 196 | 194 | 196 | 10,400 |
2010/09/30 | 199 | 199 | 197 | 197 | 1,500 |
2010/09/29 | 200 | 201 | 198 | 199 | 4,100 |
2010/09/28 | 204 | 206 | 204 | 206 | 4,900 |
2010/09/27 | 213 | 213 | 211 | 213 | 16,600 |
2010/09/24 | 205 | 207 | 205 | 205 | 3,900 |
2010/09/22 | 214 | 214 | 212 | 212 | 3,200 |
2010/09/21 | 215 | 215 | 215 | 215 | 300 |
2010/09/17 | 214 | 214 | 214 | 214 | 2,000 |
2010/09/16 | 215 | 216 | 215 | 215 | 2,100 |
2010/09/15 | 215 | 216 | 215 | 216 | 1,300 |
2010/09/14 | 215 | 215 | 213 | 215 | 2,100 |
2010/09/13 | 216 | 216 | 216 | 216 | 100 |
2010/09/10 | 213 | 213 | 213 | 213 | 100 |
2010/09/09 | 208 | 208 | 205 | 205 | 4,700 |
2010/09/08 | 213 | 213 | 210 | 210 | 22,000 |
2010/09/07 | 215 | 216 | 215 | 216 | 6,200 |
2010/09/06 | 215 | 217 | 214 | 214 | 2,600 |
2010/09/03 | 210 | 210 | 210 | 210 | 1,000 |
2010/09/02 | 205 | 205 | 205 | 205 | 800 |
2010/09/01 | 202 | 203 | 201 | 203 | 900 |
2010/08/31 | 205 | 205 | 204 | 204 | 5,300 |
2010/08/30 | 210 | 210 | 209 | 210 | 800 |
2010/08/27 | 202 | 204 | 202 | 203 | 2,200 |
2010/08/26 | 202 | 202 | 200 | 200 | 5,500 |
2010/08/25 | 204 | 206 | 204 | 206 | 2,700 |
2010/08/24 | 214 | 214 | 210 | 210 | 20,600 |
2010/08/23 | 212 | 214 | 212 | 214 | 20,500 |
2010/08/20 | 214 | 215 | 213 | 214 | 2,100 |
2010/08/19 | 206 | 209 | 206 | 208 | 2,100 |
2010/08/18 | 205 | 205 | 202 | 203 | 17,300 |
2010/08/17 | 206 | 209 | 205 | 207 | 5,900 |
2010/08/16 | 217 | 219 | 215 | 219 | 3,300 |
2010/08/13 | 224 | 225 | 222 | 225 | 66,500 |
2010/08/12 | 212 | 216 | 212 | 216 | 12,600 |
2010/08/11 | 218 | 218 | 216 | 216 | 12,300 |
2010/08/10 | 219 | 224 | 218 | 224 | 18,600 |
2010/08/09 | 211 | 217 | 203 | 215 | 111,000 |
2010/08/06 | 254 | 262 | 249 | 260 | 222,200 |
2010/08/05 | 226 | 232 | 226 | 232 | 12,000 |
2010/08/04 | 211 | 211 | 210 | 211 | 600 |
2010/08/03 | 216 | 219 | 216 | 217 | 13,400 |
2010/08/02 | 206 | 213 | 206 | 212 | 25,900 |
2010/07/30 | 198 | 200 | 198 | 199 | 28,100 |
2010/07/29 | 194 | 195 | 194 | 194 | 17,800 |
2010/07/28 | 188 | 188 | 188 | 188 | 8,500 |
2010/07/27 | 184 | 184 | 183 | 183 | 10,200 |
2010/07/26 | 189 | 189 | 188 | 189 | 20,700 |
2010/07/23 | 186 | 187 | 186 | 187 | 2,600 |
2010/07/22 | 184 | 184 | 183 | 183 | 2,100 |
2010/07/21 | 182 | 182 | 182 | 182 | 200 |
2010/07/20 | 182 | 183 | 181 | 183 | 12,600 |
2010/07/16 | 188 | 189 | 186 | 189 | 12,900 |
2010/07/15 | 178 | 178 | 177 | 178 | 5,200 |
2010/07/14 | 176 | 176 | 176 | 176 | 33,000 |
2010/07/13 | 171 | 171 | 169 | 170 | 1,800 |
2010/07/12 | 172 | 173 | 172 | 173 | 3,400 |
2010/07/09 | 175 | 175 | 174 | 174 | 12,600 |
2010/07/08 | 167 | 170 | 167 | 168 | 34,100 |
2010/07/07 | 160 | 160 | 160 | 160 | 500 |
2010/07/06 | 159 | 159 | 159 | 159 | 2,500 |
2010/07/05 | 159 | 159 | 159 | 159 | 2,600 |
2010/07/02 | 158 | 159 | 158 | 158 | 16,400 |
2010/07/01 | 154 | 155 | 154 | 154 | 1,700 |
2010/06/30 | 148 | 148 | 148 | 148 | 2,700 |
2010/06/29 | 150 | 150 | 149 | 149 | 4,800 |
2010/06/28 | 152 | 153 | 152 | 153 | 2,500 |
2010/06/25 | 156 | 156 | 156 | 156 | 200 |
2010/06/24 | 156 | 156 | 156 | 156 | 400 |
2010/06/23 | 0 | 0 | 0 | 157 | 0 |
2010/06/22 | 157 | 157 | 157 | 157 | 1,900 |
2010/06/21 | 158 | 160 | 158 | 160 | 34,800 |
2010/06/18 | 0 | 0 | 0 | 158 | 0 |
2010/06/17 | 158 | 158 | 158 | 158 | 2,500 |
2010/06/16 | 156 | 157 | 156 | 157 | 30,300 |
2010/06/15 | 0 | 0 | 0 | 154 | 0 |
2010/06/14 | 153 | 154 | 153 | 154 | 1,400 |
2010/06/11 | 150 | 150 | 150 | 150 | 500 |
2010/06/10 | 148 | 148 | 147 | 148 | 9,700 |
2010/06/09 | 149 | 149 | 149 | 149 | 4,500 |
2010/06/08 | 150 | 150 | 150 | 150 | 8,400 |
2010/06/07 | 151 | 151 | 149 | 151 | 30,500 |
2010/06/04 | 155 | 155 | 155 | 155 | 3,600 |
2010/06/03 | 154 | 155 | 154 | 155 | 6,700 |
2010/06/02 | 155 | 156 | 155 | 156 | 5,100 |
2010/06/01 | 158 | 158 | 157 | 158 | 33,900 |
2010/05/31 | 159 | 159 | 158 | 158 | 3,900 |
2010/05/28 | 161 | 162 | 161 | 161 | 17,600 |
2010/05/27 | 157 | 157 | 157 | 157 | 100 |
2010/05/26 | 158 | 158 | 157 | 157 | 1,800 |
2010/05/25 | 158 | 158 | 158 | 158 | 8,300 |
2010/05/24 | 160 | 160 | 160 | 160 | 2,200 |
2010/05/21 | 159 | 160 | 158 | 158 | 9,800 |
2010/05/20 | 163 | 163 | 162 | 162 | 1,500 |
2010/05/19 | 163 | 163 | 163 | 163 | 600 |
2010/05/18 | 164 | 164 | 164 | 164 | 2,200 |
2010/05/17 | 164 | 164 | 162 | 162 | 29,200 |
2010/05/14 | 168 | 169 | 168 | 169 | 27,800 |
2010/05/13 | 173 | 173 | 173 | 173 | 500 |
2010/05/12 | 172 | 173 | 172 | 172 | 5,800 |
2010/05/11 | 174 | 174 | 171 | 172 | 9,500 |
2010/05/10 | 175 | 178 | 175 | 178 | 2,800 |
2010/05/07 | 173 | 177 | 173 | 176 | 18,100 |
2010/05/06 | 182 | 182 | 180 | 180 | 4,600 |
2010/04/30 | 174 | 177 | 174 | 177 | 16,400 |
2010/04/28 | 173 | 173 | 171 | 171 | 300 |
2010/04/27 | 174 | 174 | 173 | 174 | 19,900 |
2010/04/26 | 180 | 182 | 180 | 182 | 4,600 |
2010/04/23 | 180 | 180 | 178 | 179 | 7,600 |
2010/04/22 | 176 | 176 | 175 | 175 | 15,500 |
2010/04/21 | 174 | 176 | 174 | 174 | 7,000 |
2010/04/20 | 168 | 170 | 168 | 170 | 8,500 |
2010/04/19 | 174 | 174 | 173 | 173 | 17,400 |
2010/04/16 | 172 | 172 | 171 | 171 | 10,200 |
2010/04/15 | 0 | 0 | 0 | 168 | 0 |
2010/04/14 | 0 | 0 | 0 | 168 | 0 |
2010/04/13 | 169 | 169 | 167 | 168 | 1,900 |
2010/04/12 | 171 | 171 | 170 | 170 | 2,000 |
2010/04/09 | 171 | 171 | 169 | 169 | 1,600 |
2010/04/08 | 173 | 173 | 171 | 171 | 20,100 |
2010/04/07 | 171 | 173 | 169 | 173 | 6,200 |
2010/04/06 | 169 | 174 | 166 | 166 | 25,600 |
2010/04/05 | 174 | 176 | 168 | 169 | 33,400 |
2010/04/02 | 167 | 167 | 167 | 167 | 1,000 |
2010/04/01 | 165 | 165 | 165 | 165 | 13,000 |
2010/03/31 | 171 | 171 | 170 | 170 | 11,800 |
2010/03/30 | 167 | 167 | 166 | 167 | 23,700 |
2010/03/29 | 167 | 169 | 167 | 169 | 1,600 |
2010/03/26 | 168 | 168 | 168 | 168 | 800 |
2010/03/25 | 169 | 171 | 169 | 171 | 5,700 |
2010/03/24 | 168 | 168 | 167 | 167 | 2,700 |
2010/03/23 | 171 | 171 | 170 | 170 | 4,600 |
2010/03/19 | 173 | 173 | 171 | 171 | 20,200 |