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 |
---|---|---|---|---|---|
2012/12/28 | 158 | 159 | 158 | 159 | 2,400 |
2012/12/27 | 157 | 158 | 156 | 157 | 2,100 |
2012/12/26 | 158 | 160 | 158 | 160 | 800 |
2012/12/25 | 159 | 159 | 159 | 159 | 1,500 |
2012/12/21 | 159 | 159 | 156 | 156 | 18,900 |
2012/12/19 | 162 | 162 | 161 | 161 | 13,900 |
2012/12/18 | 161 | 162 | 161 | 162 | 700 |
2012/12/17 | 156 | 162 | 156 | 162 | 15,600 |
2012/12/14 | 162 | 162 | 161 | 161 | 2,200 |
2012/12/13 | 161 | 161 | 161 | 161 | 11,000 |
2012/12/12 | 162 | 162 | 160 | 160 | 23,500 |
2012/12/11 | 166 | 166 | 166 | 166 | 300 |
2012/12/10 | 165 | 165 | 165 | 165 | 2,000 |
2012/12/07 | 166 | 168 | 166 | 168 | 13,300 |
2012/12/05 | 165 | 165 | 165 | 165 | 3,000 |
2012/12/04 | 169 | 169 | 169 | 169 | 100 |
2012/12/03 | 170 | 170 | 167 | 170 | 5,000 |
2012/11/29 | 172 | 173 | 169 | 172 | 4,800 |
2012/11/28 | 170 | 173 | 170 | 172 | 25,800 |
2012/11/27 | 165 | 166 | 165 | 166 | 4,400 |
2012/11/26 | 170 | 170 | 165 | 167 | 1,100 |
2012/11/22 | 171 | 171 | 171 | 171 | 1,100 |
2012/11/20 | 166 | 166 | 165 | 165 | 700 |
2012/11/19 | 166 | 166 | 166 | 166 | 1,100 |
2012/11/15 | 163 | 165 | 163 | 165 | 6,200 |
2012/11/14 | 164 | 164 | 164 | 164 | 16,700 |
2012/11/13 | 166 | 166 | 165 | 165 | 9,500 |
2012/11/12 | 167 | 168 | 167 | 168 | 10,100 |
2012/11/09 | 171 | 172 | 171 | 172 | 7,500 |
2012/11/08 | 170 | 170 | 170 | 170 | 24,200 |
2012/11/07 | 169 | 169 | 167 | 167 | 10,500 |
2012/11/06 | 167 | 167 | 167 | 167 | 500 |
2012/11/05 | 166 | 166 | 166 | 166 | 3,400 |
2012/11/02 | 168 | 168 | 168 | 168 | 2,000 |
2012/11/01 | 166 | 166 | 166 | 166 | 2,000 |
2012/10/30 | 167 | 167 | 167 | 167 | 100 |
2012/10/29 | 166 | 166 | 166 | 166 | 8,200 |
2012/10/26 | 168 | 168 | 168 | 168 | 700 |
2012/10/25 | 168 | 172 | 168 | 172 | 30,400 |
2012/10/23 | 168 | 168 | 168 | 168 | 7,200 |
2012/10/22 | 167 | 168 | 167 | 168 | 16,800 |
2012/10/19 | 165 | 165 | 165 | 165 | 6,000 |
2012/10/18 | 162 | 164 | 162 | 164 | 7,300 |
2012/10/17 | 162 | 162 | 162 | 162 | 3,500 |
2012/10/16 | 162 | 162 | 162 | 162 | 4,200 |
2012/10/15 | 161 | 161 | 161 | 161 | 600 |
2012/10/12 | 166 | 166 | 166 | 166 | 3,300 |
2012/10/10 | 162 | 162 | 161 | 161 | 1,200 |
2012/10/05 | 164 | 165 | 164 | 164 | 3,500 |
2012/10/04 | 164 | 164 | 164 | 164 | 800 |
2012/10/03 | 163 | 163 | 162 | 162 | 2,600 |
2012/10/02 | 168 | 168 | 168 | 168 | 100 |
2012/10/01 | 167 | 169 | 167 | 169 | 18,200 |
2012/09/28 | 161 | 161 | 159 | 160 | 7,800 |
2012/09/27 | 164 | 165 | 162 | 163 | 3,000 |
2012/09/26 | 166 | 168 | 166 | 168 | 400 |
2012/09/25 | 166 | 166 | 166 | 166 | 1,300 |
2012/09/24 | 168 | 169 | 168 | 168 | 12,000 |
2012/09/21 | 165 | 165 | 165 | 165 | 10,000 |
2012/09/20 | 168 | 168 | 168 | 168 | 600 |
2012/09/19 | 167 | 167 | 165 | 165 | 6,400 |
2012/09/18 | 166 | 168 | 166 | 168 | 26,800 |
2012/09/14 | 169 | 169 | 167 | 167 | 300 |
2012/09/11 | 169 | 169 | 169 | 169 | 500 |
2012/09/10 | 171 | 171 | 170 | 170 | 1,800 |
2012/09/07 | 169 | 169 | 168 | 168 | 8,500 |
2012/09/06 | 166 | 166 | 165 | 165 | 5,500 |
2012/09/05 | 170 | 170 | 166 | 166 | 1,500 |
2012/09/04 | 170 | 170 | 170 | 170 | 200 |
2012/09/03 | 168 | 168 | 161 | 167 | 9,800 |
2012/08/31 | 170 | 171 | 170 | 170 | 12,100 |
2012/08/30 | 171 | 171 | 170 | 170 | 5,100 |
2012/08/28 | 169 | 169 | 168 | 168 | 200 |
2012/08/27 | 170 | 170 | 169 | 169 | 1,300 |
2012/08/24 | 171 | 171 | 170 | 171 | 10,100 |
2012/08/23 | 173 | 173 | 173 | 173 | 500 |
2012/08/22 | 175 | 177 | 174 | 174 | 24,800 |
2012/08/21 | 175 | 175 | 173 | 175 | 5,900 |
2012/08/20 | 172 | 173 | 170 | 172 | 6,200 |
2012/08/17 | 167 | 170 | 167 | 170 | 2,600 |
2012/08/16 | 164 | 165 | 164 | 165 | 1,300 |
2012/08/15 | 166 | 166 | 164 | 164 | 48,800 |
2012/08/14 | 167 | 168 | 165 | 168 | 18,300 |
2012/08/13 | 172 | 172 | 168 | 169 | 32,500 |
2012/08/10 | 176 | 177 | 176 | 177 | 9,700 |
2012/08/09 | 172 | 174 | 172 | 174 | 33,300 |
2012/08/08 | 171 | 171 | 171 | 171 | 8,500 |
2012/08/07 | 171 | 171 | 171 | 171 | 2,500 |
2012/08/06 | 170 | 171 | 170 | 170 | 4,800 |
2012/08/03 | 167 | 167 | 165 | 165 | 69,600 |
2012/08/02 | 171 | 171 | 169 | 170 | 11,700 |
2012/08/01 | 171 | 171 | 171 | 171 | 8,100 |
2012/07/31 | 176 | 176 | 174 | 174 | 13,100 |
2012/07/30 | 175 | 177 | 175 | 177 | 71,600 |
2012/07/27 | 170 | 171 | 169 | 169 | 13,300 |
2012/07/26 | 170 | 173 | 170 | 173 | 25,200 |
2012/07/25 | 165 | 171 | 165 | 169 | 59,700 |
2012/07/24 | 172 | 173 | 171 | 172 | 33,100 |
2012/07/23 | 179 | 181 | 177 | 177 | 28,300 |
2012/07/20 | 178 | 182 | 178 | 180 | 124,100 |
2012/07/19 | 173 | 175 | 173 | 175 | 50,400 |
2012/07/18 | 173 | 173 | 170 | 170 | 24,100 |
2012/07/17 | 171 | 174 | 171 | 174 | 76,600 |
2012/07/13 | 164 | 166 | 164 | 166 | 67,200 |
2012/07/12 | 161 | 163 | 160 | 163 | 27,200 |
2012/07/11 | 159 | 160 | 159 | 160 | 8,200 |
2012/07/10 | 159 | 160 | 158 | 159 | 21,800 |
2012/07/09 | 160 | 162 | 159 | 162 | 9,600 |
2012/07/06 | 162 | 163 | 161 | 162 | 93,600 |
2012/07/05 | 154 | 154 | 153 | 153 | 11,200 |
2012/07/04 | 154 | 155 | 153 | 153 | 35,400 |
2012/07/03 | 150 | 152 | 150 | 152 | 33,200 |
2012/07/02 | 148 | 151 | 148 | 149 | 38,800 |
2012/06/29 | 145 | 145 | 143 | 143 | 22,900 |
2012/06/28 | 144 | 146 | 144 | 146 | 71,400 |
2012/06/27 | 143 | 143 | 142 | 142 | 9,900 |
2012/06/26 | 144 | 147 | 143 | 143 | 39,300 |
2012/06/25 | 138 | 138 | 138 | 138 | 6,900 |
2012/06/22 | 133 | 133 | 133 | 133 | 3,100 |
2012/06/21 | 133 | 133 | 133 | 133 | 2,000 |
2012/06/20 | 130 | 131 | 128 | 130 | 3,700 |
2012/06/19 | 127 | 128 | 127 | 127 | 3,800 |
2012/06/18 | 124 | 125 | 123 | 125 | 9,100 |
2012/06/15 | 126 | 126 | 126 | 126 | 1,000 |
2012/06/14 | 125 | 125 | 125 | 125 | 6,200 |
2012/06/13 | 126 | 126 | 125 | 126 | 8,100 |
2012/06/12 | 127 | 127 | 127 | 127 | 400 |
2012/06/11 | 127 | 127 | 126 | 126 | 1,300 |
2012/06/08 | 127 | 127 | 127 | 127 | 700 |
2012/06/07 | 124 | 126 | 124 | 126 | 5,100 |
2012/06/06 | 123 | 124 | 122 | 124 | 16,900 |
2012/06/05 | 123 | 123 | 123 | 123 | 7,800 |
2012/06/04 | 122 | 123 | 121 | 122 | 18,700 |
2012/06/01 | 129 | 129 | 128 | 128 | 15,200 |
2012/05/31 | 131 | 131 | 128 | 130 | 400 |
2012/05/29 | 135 | 136 | 135 | 135 | 5,000 |
2012/05/28 | 137 | 137 | 135 | 135 | 200 |
2012/05/25 | 133 | 133 | 133 | 133 | 4,400 |
2012/05/24 | 133 | 133 | 133 | 133 | 1,000 |
2012/05/23 | 137 | 137 | 135 | 135 | 12,600 |
2012/05/22 | 139 | 139 | 139 | 139 | 3,100 |
2012/05/21 | 140 | 143 | 139 | 140 | 83,700 |
2012/05/18 | 133 | 133 | 130 | 131 | 9,100 |
2012/05/17 | 131 | 131 | 129 | 130 | 9,200 |
2012/05/16 | 125 | 125 | 123 | 123 | 3,300 |
2012/05/15 | 123 | 123 | 121 | 121 | 3,100 |
2012/05/14 | 121 | 123 | 120 | 123 | 20,500 |
2012/05/11 | 123 | 123 | 123 | 123 | 3,100 |
2012/05/10 | 123 | 124 | 123 | 124 | 6,700 |
2012/05/09 | 124 | 125 | 124 | 124 | 5,100 |
2012/05/08 | 124 | 126 | 124 | 126 | 6,500 |
2012/05/07 | 126 | 126 | 124 | 124 | 18,500 |
2012/05/02 | 132 | 132 | 130 | 130 | 9,600 |
2012/04/26 | 131 | 131 | 130 | 130 | 5,200 |
2012/04/25 | 136 | 136 | 136 | 136 | 200 |
2012/04/24 | 131 | 131 | 131 | 131 | 1,500 |
2012/04/23 | 130 | 130 | 129 | 130 | 10,600 |
2012/04/20 | 130 | 131 | 130 | 131 | 3,300 |
2012/04/18 | 129 | 129 | 128 | 128 | 3,100 |
2012/04/17 | 126 | 128 | 126 | 128 | 3,500 |
2012/04/16 | 130 | 130 | 127 | 127 | 7,600 |
2012/04/12 | 131 | 131 | 131 | 131 | 1,200 |
2012/04/11 | 130 | 130 | 128 | 130 | 22,600 |
2012/04/10 | 133 | 135 | 133 | 135 | 4,600 |
2012/04/09 | 133 | 135 | 133 | 133 | 1,700 |
2012/04/06 | 139 | 139 | 134 | 134 | 11,200 |
2012/04/05 | 137 | 137 | 136 | 136 | 3,000 |
2012/04/04 | 138 | 138 | 138 | 138 | 100 |
2012/04/03 | 139 | 139 | 138 | 138 | 2,600 |
2012/04/02 | 137 | 139 | 137 | 137 | 12,100 |
2012/03/30 | 132 | 132 | 130 | 131 | 31,700 |
2012/03/29 | 136 | 136 | 135 | 136 | 2,200 |
2012/03/28 | 137 | 138 | 137 | 138 | 1,100 |
2012/03/27 | 139 | 141 | 139 | 140 | 5,600 |
2012/03/26 | 139 | 139 | 137 | 137 | 2,600 |
2012/03/23 | 138 | 139 | 138 | 139 | 5,100 |
2012/03/22 | 138 | 138 | 137 | 138 | 5,200 |
2012/03/21 | 139 | 140 | 139 | 140 | 13,800 |
2012/03/19 | 143 | 145 | 143 | 145 | 6,500 |
2012/03/16 | 142 | 143 | 140 | 143 | 26,800 |
2012/03/15 | 144 | 144 | 139 | 139 | 19,100 |
2012/03/14 | 140 | 140 | 140 | 140 | 7,300 |
2012/03/13 | 138 | 139 | 138 | 139 | 3,200 |
2012/03/12 | 139 | 139 | 136 | 136 | 7,000 |
2012/03/09 | 134 | 135 | 134 | 135 | 36,200 |
2012/03/08 | 134 | 134 | 134 | 134 | 1,200 |
2012/03/07 | 132 | 136 | 132 | 136 | 10,800 |
2012/03/06 | 136 | 136 | 136 | 136 | 44,600 |
2012/03/05 | 138 | 141 | 138 | 139 | 22,200 |
2012/03/02 | 137 | 138 | 136 | 138 | 28,800 |
2012/03/01 | 137 | 137 | 136 | 136 | 2,400 |
2012/02/29 | 135 | 137 | 135 | 136 | 12,600 |
2012/02/28 | 134 | 134 | 132 | 132 | 1,900 |
2012/02/27 | 135 | 135 | 132 | 132 | 3,500 |
2012/02/24 | 131 | 132 | 131 | 132 | 1,100 |
2012/02/23 | 132 | 133 | 131 | 131 | 17,200 |
2012/02/22 | 131 | 132 | 131 | 132 | 16,600 |
2012/02/21 | 132 | 133 | 131 | 132 | 7,500 |
2012/02/20 | 128 | 132 | 128 | 131 | 17,100 |
2012/02/17 | 127 | 129 | 127 | 129 | 4,500 |
2012/02/16 | 127 | 127 | 126 | 126 | 700 |
2012/02/15 | 129 | 129 | 127 | 129 | 11,100 |
2012/02/13 | 125 | 129 | 125 | 129 | 19,100 |
2012/02/10 | 132 | 132 | 130 | 130 | 16,000 |
2012/02/08 | 132 | 132 | 132 | 132 | 100 |
2012/02/06 | 132 | 132 | 132 | 132 | 800 |
2012/02/03 | 130 | 132 | 130 | 132 | 4,200 |
2012/02/02 | 135 | 135 | 131 | 133 | 4,700 |
2012/02/01 | 132 | 133 | 131 | 133 | 5,800 |
2012/01/31 | 128 | 128 | 128 | 128 | 500 |
2012/01/30 | 130 | 130 | 130 | 130 | 5,100 |
2012/01/27 | 131 | 131 | 128 | 130 | 24,800 |
2012/01/26 | 127 | 130 | 127 | 130 | 2,000 |
2012/01/25 | 126 | 129 | 126 | 127 | 28,900 |
2012/01/24 | 125 | 125 | 124 | 124 | 3,200 |
2012/01/23 | 124 | 125 | 124 | 125 | 1,500 |
2012/01/20 | 122 | 124 | 122 | 124 | 4,800 |
2012/01/19 | 120 | 120 | 119 | 120 | 6,900 |
2012/01/18 | 120 | 120 | 120 | 120 | 800 |
2012/01/17 | 122 | 122 | 122 | 122 | 2,100 |
2012/01/16 | 121 | 121 | 120 | 120 | 3,200 |
2012/01/13 | 125 | 125 | 122 | 122 | 23,700 |
2012/01/12 | 126 | 126 | 126 | 126 | 8,900 |
2012/01/11 | 126 | 127 | 126 | 126 | 11,000 |
2012/01/10 | 129 | 129 | 126 | 126 | 2,400 |
2012/01/06 | 127 | 127 | 126 | 127 | 2,700 |
2012/01/05 | 128 | 130 | 128 | 129 | 1,100 |
2012/01/04 | 132 | 132 | 130 | 131 | 4,600 |