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 |
---|---|---|---|---|---|
2011/12/30 | 125 | 129 | 125 | 128 | 7,400 |
2011/12/29 | 128 | 129 | 128 | 129 | 6,200 |
2011/12/28 | 127 | 129 | 124 | 129 | 28,700 |
2011/12/27 | 126 | 126 | 123 | 123 | 1,200 |
2011/12/26 | 124 | 126 | 123 | 126 | 2,600 |
2011/12/22 | 123 | 126 | 123 | 124 | 14,600 |
2011/12/21 | 123 | 123 | 123 | 123 | 400 |
2011/12/20 | 119 | 123 | 119 | 122 | 3,600 |
2011/12/19 | 123 | 123 | 118 | 119 | 56,000 |
2011/12/16 | 121 | 121 | 118 | 119 | 17,400 |
2011/12/15 | 119 | 119 | 118 | 119 | 22,400 |
2011/12/14 | 121 | 121 | 121 | 121 | 1,800 |
2011/12/13 | 121 | 121 | 120 | 120 | 6,300 |
2011/12/12 | 119 | 121 | 119 | 121 | 6,500 |
2011/12/09 | 121 | 121 | 120 | 121 | 10,500 |
2011/12/08 | 124 | 124 | 121 | 121 | 11,700 |
2011/12/07 | 125 | 125 | 125 | 125 | 2,200 |
2011/12/06 | 127 | 127 | 123 | 124 | 10,100 |
2011/12/05 | 129 | 129 | 127 | 127 | 4,400 |
2011/12/02 | 126 | 126 | 125 | 125 | 13,100 |
2011/12/01 | 128 | 128 | 126 | 127 | 25,600 |
2011/11/30 | 123 | 125 | 123 | 125 | 16,200 |
2011/11/29 | 124 | 124 | 122 | 122 | 1,700 |
2011/11/28 | 125 | 125 | 120 | 121 | 7,800 |
2011/11/25 | 124 | 124 | 120 | 120 | 14,800 |
2011/11/24 | 120 | 120 | 119 | 119 | 8,500 |
2011/11/22 | 123 | 124 | 122 | 122 | 2,400 |
2011/11/21 | 129 | 129 | 123 | 123 | 7,000 |
2011/11/18 | 127 | 127 | 122 | 124 | 39,100 |
2011/11/17 | 130 | 130 | 128 | 129 | 3,100 |
2011/11/16 | 128 | 131 | 128 | 131 | 12,700 |
2011/11/15 | 130 | 130 | 129 | 129 | 25,100 |
2011/11/14 | 135 | 135 | 131 | 131 | 11,300 |
2011/11/11 | 135 | 135 | 130 | 133 | 16,100 |
2011/11/10 | 137 | 137 | 134 | 134 | 1,600 |
2011/11/09 | 136 | 138 | 136 | 138 | 6,200 |
2011/11/08 | 130 | 136 | 130 | 133 | 2,400 |
2011/11/07 | 138 | 138 | 135 | 135 | 6,400 |
2011/11/04 | 135 | 135 | 135 | 135 | 4,600 |
2011/11/02 | 132 | 135 | 132 | 135 | 3,700 |
2011/11/01 | 135 | 135 | 134 | 134 | 1,700 |
2011/10/31 | 133 | 136 | 133 | 136 | 7,100 |
2011/10/28 | 132 | 133 | 132 | 133 | 5,200 |
2011/10/27 | 130 | 131 | 130 | 131 | 13,000 |
2011/10/26 | 133 | 133 | 132 | 132 | 1,100 |
2011/10/25 | 134 | 135 | 132 | 135 | 40,700 |
2011/10/24 | 132 | 132 | 132 | 132 | 700 |
2011/10/21 | 133 | 133 | 133 | 133 | 3,000 |
2011/10/20 | 138 | 138 | 138 | 138 | 3,000 |
2011/10/19 | 0 | 0 | 0 | 133 | 0 |
2011/10/18 | 132 | 133 | 131 | 133 | 7,600 |
2011/10/17 | 141 | 141 | 131 | 131 | 11,400 |
2011/10/14 | 129 | 132 | 129 | 131 | 5,300 |
2011/10/13 | 135 | 135 | 131 | 133 | 18,800 |
2011/10/12 | 136 | 137 | 136 | 136 | 7,400 |
2011/10/11 | 130 | 130 | 130 | 130 | 35,400 |
2011/10/07 | 129 | 130 | 129 | 130 | 14,700 |
2011/10/06 | 130 | 131 | 130 | 131 | 4,900 |
2011/10/05 | 128 | 128 | 128 | 128 | 8,000 |
2011/10/04 | 127 | 129 | 127 | 128 | 8,100 |
2011/10/03 | 130 | 131 | 126 | 127 | 39,300 |
2011/09/30 | 139 | 139 | 139 | 139 | 900 |
2011/09/29 | 133 | 134 | 130 | 133 | 12,800 |
2011/09/28 | 137 | 137 | 135 | 136 | 4,500 |
2011/09/27 | 135 | 138 | 135 | 138 | 5,800 |
2011/09/26 | 136 | 136 | 132 | 134 | 49,600 |
2011/09/22 | 139 | 139 | 138 | 139 | 47,100 |
2011/09/21 | 142 | 142 | 139 | 141 | 52,900 |
2011/09/20 | 144 | 144 | 142 | 143 | 47,600 |
2011/09/16 | 147 | 148 | 145 | 147 | 9,200 |
2011/09/15 | 147 | 148 | 147 | 147 | 9,700 |
2011/09/14 | 152 | 152 | 146 | 147 | 38,200 |
2011/09/13 | 152 | 152 | 152 | 152 | 35,900 |
2011/09/12 | 152 | 155 | 152 | 154 | 13,200 |
2011/09/09 | 157 | 157 | 157 | 157 | 20,900 |
2011/09/08 | 159 | 159 | 158 | 159 | 8,500 |
2011/09/07 | 163 | 163 | 159 | 159 | 19,300 |
2011/09/06 | 162 | 162 | 159 | 160 | 1,800 |
2011/09/05 | 163 | 163 | 163 | 163 | 700 |
2011/09/02 | 159 | 161 | 159 | 160 | 14,200 |
2011/09/01 | 165 | 165 | 163 | 165 | 7,500 |
2011/08/31 | 166 | 166 | 163 | 164 | 6,000 |
2011/08/30 | 167 | 167 | 163 | 166 | 45,900 |
2011/08/29 | 169 | 169 | 168 | 169 | 16,500 |
2011/08/26 | 164 | 166 | 164 | 165 | 23,900 |
2011/08/25 | 163 | 163 | 161 | 163 | 11,500 |
2011/08/24 | 161 | 164 | 161 | 162 | 41,500 |
2011/08/23 | 160 | 161 | 159 | 160 | 17,800 |
2011/08/22 | 160 | 160 | 158 | 159 | 28,400 |
2011/08/19 | 155 | 155 | 152 | 153 | 13,900 |
2011/08/18 | 158 | 159 | 156 | 156 | 6,800 |
2011/08/17 | 159 | 159 | 156 | 158 | 43,100 |
2011/08/16 | 155 | 157 | 155 | 157 | 33,900 |
2011/08/15 | 155 | 156 | 155 | 156 | 12,900 |
2011/08/12 | 155 | 155 | 153 | 153 | 9,500 |
2011/08/11 | 149 | 151 | 149 | 151 | 13,200 |
2011/08/10 | 144 | 152 | 144 | 151 | 27,800 |
2011/08/09 | 147 | 147 | 142 | 146 | 86,900 |
2011/08/08 | 152 | 152 | 150 | 150 | 15,900 |
2011/08/05 | 154 | 154 | 151 | 152 | 39,000 |
2011/08/04 | 157 | 159 | 157 | 159 | 11,900 |
2011/08/03 | 157 | 159 | 157 | 158 | 19,400 |
2011/08/02 | 153 | 153 | 151 | 152 | 6,600 |
2011/08/01 | 151 | 152 | 150 | 152 | 14,500 |
2011/07/29 | 156 | 156 | 154 | 156 | 11,300 |
2011/07/28 | 155 | 157 | 155 | 155 | 44,300 |
2011/07/27 | 155 | 155 | 154 | 155 | 5,000 |
2011/07/26 | 155 | 156 | 153 | 155 | 30,900 |
2011/07/25 | 155 | 155 | 153 | 154 | 6,900 |
2011/07/22 | 154 | 154 | 153 | 153 | 51,300 |
2011/07/21 | 156 | 158 | 156 | 158 | 31,100 |
2011/07/20 | 159 | 161 | 159 | 161 | 13,900 |
2011/07/19 | 158 | 158 | 157 | 158 | 5,200 |
2011/07/15 | 161 | 162 | 160 | 160 | 56,500 |
2011/07/14 | 160 | 163 | 159 | 163 | 92,200 |
2011/07/13 | 151 | 155 | 151 | 153 | 25,300 |
2011/07/12 | 152 | 152 | 147 | 148 | 49,800 |
2011/07/11 | 154 | 155 | 153 | 153 | 78,300 |
2011/07/08 | 150 | 150 | 150 | 150 | 25,000 |
2011/07/07 | 153 | 159 | 145 | 148 | 141,000 |
2011/07/06 | 150 | 153 | 150 | 153 | 15,700 |
2011/07/05 | 152 | 153 | 145 | 148 | 43,800 |
2011/07/04 | 150 | 157 | 150 | 153 | 14,700 |
2011/07/01 | 147 | 155 | 146 | 149 | 119,400 |
2011/06/30 | 157 | 157 | 155 | 156 | 15,300 |
2011/06/29 | 156 | 160 | 156 | 159 | 12,400 |
2011/06/28 | 153 | 153 | 152 | 152 | 23,600 |
2011/06/27 | 162 | 162 | 150 | 151 | 71,900 |
2011/06/24 | 155 | 157 | 154 | 157 | 12,300 |
2011/06/23 | 156 | 157 | 154 | 156 | 58,900 |
2011/06/22 | 164 | 164 | 163 | 164 | 7,400 |
2011/06/21 | 161 | 162 | 159 | 161 | 17,800 |
2011/06/20 | 163 | 164 | 162 | 162 | 19,300 |
2011/06/17 | 163 | 164 | 162 | 163 | 94,200 |
2011/06/16 | 173 | 174 | 173 | 173 | 11,100 |
2011/06/15 | 177 | 177 | 177 | 177 | 6,500 |
2011/06/14 | 180 | 180 | 180 | 180 | 9,200 |
2011/06/13 | 182 | 184 | 182 | 184 | 4,300 |
2011/06/10 | 181 | 181 | 180 | 181 | 43,000 |
2011/06/09 | 180 | 182 | 180 | 182 | 10,700 |
2011/06/08 | 180 | 180 | 178 | 178 | 12,900 |
2011/06/07 | 181 | 181 | 180 | 181 | 40,600 |
2011/06/06 | 188 | 188 | 187 | 188 | 3,500 |
2011/06/03 | 189 | 189 | 188 | 188 | 6,400 |
2011/06/02 | 187 | 187 | 186 | 186 | 23,600 |
2011/06/01 | 194 | 194 | 191 | 191 | 16,200 |
2011/05/31 | 195 | 197 | 195 | 197 | 7,500 |
2011/05/30 | 198 | 199 | 195 | 197 | 17,800 |
2011/05/27 | 201 | 201 | 199 | 199 | 9,300 |
2011/05/26 | 197 | 199 | 197 | 199 | 14,700 |
2011/05/25 | 194 | 196 | 194 | 194 | 16,600 |
2011/05/24 | 198 | 200 | 198 | 200 | 1,400 |
2011/05/23 | 201 | 201 | 200 | 201 | 13,800 |
2011/05/20 | 201 | 201 | 198 | 201 | 5,400 |
2011/05/19 | 201 | 201 | 197 | 199 | 58,500 |
2011/05/18 | 191 | 191 | 189 | 190 | 14,200 |
2011/05/17 | 180 | 180 | 180 | 180 | 300 |
2011/05/16 | 181 | 183 | 179 | 183 | 19,800 |
2011/05/13 | 182 | 182 | 180 | 180 | 30,700 |
2011/05/12 | 188 | 188 | 185 | 186 | 14,700 |
2011/05/11 | 196 | 196 | 196 | 196 | 11,900 |
2011/05/10 | 193 | 195 | 193 | 195 | 13,300 |
2011/05/09 | 188 | 190 | 188 | 190 | 6,300 |
2011/05/06 | 185 | 185 | 181 | 184 | 65,000 |
2011/05/02 | 197 | 197 | 196 | 196 | 11,100 |
2011/04/28 | 204 | 204 | 200 | 200 | 13,900 |
2011/04/27 | 207 | 207 | 207 | 207 | 5,700 |
2011/04/26 | 214 | 214 | 209 | 209 | 2,300 |
2011/04/25 | 211 | 212 | 210 | 212 | 7,500 |
2011/04/22 | 205 | 208 | 205 | 207 | 6,900 |
2011/04/21 | 205 | 205 | 205 | 205 | 5,000 |
2011/04/20 | 204 | 206 | 204 | 206 | 2,700 |
2011/04/19 | 201 | 203 | 201 | 202 | 23,600 |
2011/04/18 | 195 | 196 | 195 | 195 | 6,700 |
2011/04/15 | 198 | 199 | 196 | 196 | 11,100 |
2011/04/14 | 201 | 201 | 199 | 200 | 1,900 |
2011/04/13 | 199 | 203 | 199 | 203 | 17,000 |
2011/04/12 | 213 | 213 | 205 | 208 | 9,100 |
2011/04/11 | 209 | 218 | 209 | 216 | 13,600 |
2011/04/08 | 209 | 209 | 206 | 209 | 27,300 |
2011/04/07 | 211 | 212 | 210 | 212 | 24,500 |
2011/04/06 | 212 | 214 | 211 | 213 | 28,400 |
2011/04/05 | 208 | 211 | 207 | 210 | 38,900 |
2011/04/04 | 204 | 205 | 202 | 204 | 6,300 |
2011/04/01 | 198 | 201 | 198 | 201 | 11,400 |
2011/03/31 | 192 | 192 | 190 | 190 | 7,700 |
2011/03/30 | 191 | 194 | 191 | 192 | 7,000 |
2011/03/29 | 188 | 189 | 186 | 188 | 17,500 |
2011/03/28 | 192 | 192 | 190 | 190 | 2,800 |
2011/03/25 | 188 | 191 | 188 | 188 | 21,700 |
2011/03/24 | 189 | 189 | 182 | 183 | 16,200 |
2011/03/23 | 186 | 187 | 185 | 187 | 12,200 |
2011/03/22 | 190 | 190 | 183 | 184 | 34,900 |
2011/03/18 | 176 | 193 | 176 | 193 | 10,900 |
2011/03/17 | 165 | 170 | 165 | 168 | 20,000 |
2011/03/16 | 182 | 182 | 171 | 175 | 23,100 |
2011/03/15 | 187 | 188 | 181 | 185 | 32,300 |
2011/03/14 | 182 | 188 | 182 | 187 | 33,900 |
2011/03/11 | 195 | 195 | 192 | 194 | 29,000 |
2011/03/10 | 202 | 202 | 199 | 200 | 39,700 |
2011/03/09 | 206 | 206 | 204 | 206 | 18,100 |
2011/03/08 | 210 | 210 | 206 | 206 | 35,200 |
2011/03/07 | 217 | 217 | 214 | 214 | 23,600 |
2011/03/04 | 211 | 216 | 211 | 215 | 37,100 |
2011/03/03 | 211 | 211 | 208 | 210 | 15,600 |
2011/03/02 | 212 | 212 | 208 | 208 | 25,100 |
2011/03/01 | 212 | 212 | 211 | 212 | 18,300 |
2011/02/28 | 210 | 212 | 210 | 211 | 15,400 |
2011/02/25 | 205 | 206 | 204 | 206 | 26,600 |
2011/02/24 | 210 | 211 | 207 | 207 | 57,800 |
2011/02/23 | 216 | 218 | 206 | 208 | 152,400 |
2011/02/22 | 229 | 230 | 225 | 225 | 17,800 |
2011/02/21 | 225 | 227 | 222 | 227 | 21,500 |
2011/02/18 | 235 | 235 | 232 | 232 | 4,900 |
2011/02/17 | 236 | 236 | 230 | 231 | 12,400 |
2011/02/16 | 238 | 238 | 230 | 232 | 29,300 |
2011/02/15 | 242 | 242 | 237 | 238 | 22,000 |
2011/02/14 | 240 | 243 | 240 | 240 | 13,800 |
2011/02/10 | 245 | 245 | 237 | 237 | 12,700 |
2011/02/09 | 235 | 239 | 235 | 239 | 16,900 |
2011/02/08 | 229 | 231 | 229 | 231 | 8,100 |
2011/02/07 | 230 | 233 | 230 | 233 | 48,500 |
2011/02/04 | 231 | 233 | 229 | 230 | 14,300 |
2011/02/03 | 228 | 234 | 228 | 231 | 40,500 |
2011/02/02 | 223 | 229 | 223 | 227 | 16,500 |
2011/02/01 | 230 | 230 | 225 | 225 | 3,400 |
2011/01/31 | 221 | 224 | 221 | 224 | 12,000 |
2011/01/28 | 226 | 230 | 226 | 229 | 19,000 |
2011/01/27 | 230 | 233 | 230 | 231 | 22,200 |
2011/01/26 | 230 | 230 | 226 | 227 | 43,600 |
2011/01/25 | 228 | 233 | 223 | 233 | 19,600 |
2011/01/24 | 228 | 230 | 221 | 222 | 11,700 |
2011/01/21 | 224 | 224 | 215 | 220 | 27,300 |
2011/01/20 | 236 | 236 | 226 | 226 | 51,100 |
2011/01/19 | 230 | 230 | 224 | 228 | 14,900 |
2011/01/18 | 226 | 226 | 215 | 222 | 56,800 |
2011/01/17 | 213 | 220 | 212 | 219 | 33,700 |
2011/01/14 | 214 | 214 | 212 | 213 | 32,900 |
2011/01/13 | 211 | 211 | 211 | 211 | 5,200 |
2011/01/12 | 209 | 209 | 207 | 208 | 21,500 |
2011/01/11 | 209 | 211 | 209 | 210 | 8,900 |
2011/01/07 | 217 | 217 | 215 | 216 | 4,100 |
2011/01/06 | 222 | 222 | 218 | 218 | 1,400 |
2011/01/05 | 214 | 214 | 210 | 211 | 91,400 |
2011/01/04 | 213 | 217 | 213 | 216 | 9,500 |