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 |
---|---|---|---|---|---|
2014/12/29 | 145 | 146 | 142 | 146 | 6,300 |
2014/12/26 | 145 | 145 | 144 | 145 | 8,100 |
2014/12/25 | 148 | 148 | 146 | 146 | 1,300 |
2014/12/24 | 152 | 152 | 148 | 150 | 13,700 |
2014/12/22 | 145 | 150 | 145 | 150 | 17,400 |
2014/12/19 | 154 | 155 | 146 | 150 | 44,400 |
2014/12/18 | 148 | 153 | 145 | 150 | 51,900 |
2014/12/17 | 142 | 145 | 142 | 144 | 15,700 |
2014/12/16 | 143 | 145 | 140 | 140 | 26,100 |
2014/12/15 | 139 | 143 | 139 | 143 | 34,800 |
2014/12/12 | 138 | 142 | 138 | 142 | 13,500 |
2014/12/11 | 138 | 138 | 135 | 136 | 6,200 |
2014/12/10 | 138 | 138 | 136 | 137 | 4,500 |
2014/12/09 | 139 | 143 | 139 | 139 | 10,000 |
2014/12/08 | 141 | 145 | 139 | 139 | 22,500 |
2014/12/05 | 141 | 141 | 137 | 137 | 6,200 |
2014/12/04 | 140 | 141 | 140 | 140 | 54,800 |
2014/12/03 | 139 | 143 | 138 | 141 | 32,000 |
2014/12/02 | 138 | 143 | 138 | 141 | 72,500 |
2014/12/01 | 135 | 136 | 134 | 135 | 19,700 |
2014/11/28 | 133 | 133 | 130 | 133 | 3,300 |
2014/11/27 | 132 | 132 | 131 | 131 | 3,000 |
2014/11/26 | 131 | 132 | 131 | 132 | 19,100 |
2014/11/25 | 132 | 132 | 132 | 132 | 900 |
2014/11/21 | 131 | 131 | 130 | 130 | 5,600 |
2014/11/20 | 131 | 131 | 129 | 129 | 12,500 |
2014/11/19 | 131 | 131 | 129 | 130 | 12,900 |
2014/11/18 | 131 | 131 | 131 | 131 | 1,200 |
2014/11/17 | 129 | 132 | 129 | 129 | 23,300 |
2014/11/14 | 127 | 129 | 127 | 129 | 41,700 |
2014/11/13 | 125 | 127 | 125 | 126 | 24,900 |
2014/11/12 | 123 | 124 | 123 | 124 | 7,600 |
2014/11/11 | 123 | 123 | 121 | 123 | 2,700 |
2014/11/10 | 124 | 124 | 121 | 121 | 12,900 |
2014/11/07 | 123 | 124 | 123 | 123 | 8,800 |
2014/11/06 | 123 | 123 | 121 | 121 | 500 |
2014/11/05 | 121 | 121 | 121 | 121 | 5,800 |
2014/11/04 | 121 | 123 | 121 | 121 | 48,300 |
2014/10/31 | 119 | 119 | 119 | 119 | 1,100 |
2014/10/30 | 116 | 121 | 116 | 119 | 26,400 |
2014/10/29 | 113 | 116 | 111 | 115 | 33,800 |
2014/10/27 | 117 | 117 | 115 | 115 | 12,400 |
2014/10/24 | 118 | 118 | 116 | 117 | 20,200 |
2014/10/23 | 114 | 114 | 114 | 114 | 300 |
2014/10/22 | 113 | 113 | 113 | 113 | 11,000 |
2014/10/21 | 113 | 113 | 111 | 111 | 21,600 |
2014/10/20 | 112 | 113 | 112 | 113 | 2,400 |
2014/10/17 | 110 | 110 | 110 | 110 | 100 |
2014/10/16 | 111 | 111 | 110 | 110 | 19,200 |
2014/10/15 | 112 | 113 | 112 | 113 | 9,500 |
2014/10/14 | 116 | 116 | 112 | 112 | 1,400 |
2014/10/10 | 112 | 112 | 112 | 112 | 5,000 |
2014/10/08 | 112 | 112 | 112 | 112 | 300 |
2014/10/07 | 112 | 112 | 112 | 112 | 6,200 |
2014/10/06 | 115 | 115 | 109 | 111 | 12,400 |
2014/10/03 | 109 | 110 | 108 | 110 | 19,100 |
2014/10/02 | 109 | 109 | 108 | 108 | 16,000 |
2014/10/01 | 111 | 111 | 111 | 111 | 4,000 |
2014/09/30 | 110 | 110 | 105 | 109 | 63,300 |
2014/09/29 | 109 | 109 | 108 | 109 | 14,700 |
2014/09/26 | 108 | 109 | 108 | 109 | 30,400 |
2014/09/25 | 109 | 111 | 109 | 111 | 16,800 |
2014/09/24 | 109 | 119 | 107 | 107 | 89,100 |
2014/09/22 | 116 | 116 | 109 | 109 | 81,200 |
2014/09/19 | 112 | 114 | 111 | 114 | 80,700 |
2014/09/18 | 113 | 113 | 113 | 113 | 10,500 |
2014/09/17 | 113 | 113 | 112 | 112 | 82,500 |
2014/09/16 | 116 | 116 | 114 | 114 | 47,300 |
2014/09/12 | 115 | 116 | 115 | 116 | 42,800 |
2014/09/11 | 118 | 118 | 116 | 118 | 73,400 |
2014/09/10 | 119 | 119 | 117 | 118 | 27,300 |
2014/09/09 | 119 | 119 | 118 | 119 | 12,700 |
2014/09/08 | 120 | 120 | 118 | 119 | 23,800 |
2014/09/05 | 120 | 121 | 119 | 120 | 24,100 |
2014/09/04 | 123 | 123 | 119 | 119 | 44,100 |
2014/09/03 | 123 | 123 | 122 | 122 | 4,000 |
2014/09/02 | 124 | 124 | 122 | 122 | 9,300 |
2014/09/01 | 124 | 124 | 123 | 123 | 4,100 |
2014/08/29 | 123 | 124 | 123 | 124 | 6,000 |
2014/08/28 | 123 | 123 | 121 | 122 | 11,000 |
2014/08/27 | 122 | 122 | 121 | 122 | 6,100 |
2014/08/26 | 122 | 122 | 120 | 122 | 55,100 |
2014/08/25 | 124 | 125 | 122 | 122 | 6,400 |
2014/08/22 | 127 | 127 | 123 | 125 | 16,700 |
2014/08/21 | 125 | 125 | 122 | 125 | 35,800 |
2014/08/20 | 126 | 126 | 124 | 124 | 4,600 |
2014/08/19 | 126 | 126 | 126 | 126 | 300 |
2014/08/18 | 129 | 132 | 126 | 127 | 14,300 |
2014/08/15 | 129 | 129 | 129 | 129 | 2,800 |
2014/08/14 | 130 | 130 | 128 | 128 | 7,500 |
2014/08/13 | 126 | 126 | 126 | 126 | 3,400 |
2014/08/12 | 127 | 127 | 127 | 127 | 2,000 |
2014/08/11 | 127 | 127 | 127 | 127 | 100 |
2014/08/08 | 125 | 127 | 123 | 127 | 8,000 |
2014/08/07 | 128 | 128 | 126 | 126 | 6,000 |
2014/08/06 | 126 | 127 | 126 | 127 | 1,500 |
2014/08/05 | 126 | 127 | 126 | 127 | 1,500 |
2014/08/04 | 125 | 130 | 124 | 127 | 9,500 |
2014/08/01 | 125 | 125 | 125 | 125 | 2,100 |
2014/07/31 | 124 | 124 | 124 | 124 | 700 |
2014/07/30 | 125 | 125 | 125 | 125 | 600 |
2014/07/29 | 123 | 127 | 123 | 127 | 11,000 |
2014/07/28 | 126 | 126 | 124 | 124 | 2,300 |
2014/07/25 | 129 | 129 | 122 | 122 | 4,000 |
2014/07/24 | 124 | 124 | 120 | 121 | 42,000 |
2014/07/23 | 128 | 128 | 125 | 125 | 600 |
2014/07/22 | 125 | 125 | 123 | 124 | 41,700 |
2014/07/18 | 124 | 127 | 124 | 125 | 41,000 |
2014/07/17 | 125 | 127 | 125 | 125 | 7,400 |
2014/07/16 | 126 | 127 | 125 | 125 | 21,600 |
2014/07/15 | 131 | 131 | 125 | 127 | 34,700 |
2014/07/14 | 128 | 132 | 126 | 129 | 17,900 |
2014/07/11 | 128 | 129 | 128 | 128 | 11,600 |
2014/07/10 | 131 | 131 | 127 | 130 | 36,300 |
2014/07/09 | 128 | 132 | 128 | 132 | 1,800 |
2014/07/08 | 130 | 130 | 128 | 130 | 32,000 |
2014/07/07 | 129 | 130 | 129 | 130 | 20,500 |
2014/07/04 | 134 | 134 | 128 | 129 | 13,900 |
2014/07/03 | 131 | 134 | 131 | 134 | 3,500 |
2014/07/02 | 129 | 130 | 127 | 130 | 24,300 |
2014/07/01 | 132 | 132 | 128 | 131 | 42,100 |
2014/06/30 | 136 | 136 | 133 | 133 | 19,600 |
2014/06/27 | 137 | 137 | 133 | 133 | 3,600 |
2014/06/26 | 134 | 137 | 133 | 137 | 8,700 |
2014/06/25 | 134 | 134 | 134 | 134 | 5,700 |
2014/06/24 | 133 | 137 | 132 | 135 | 14,400 |
2014/06/23 | 142 | 143 | 135 | 137 | 9,500 |
2014/06/20 | 140 | 140 | 137 | 137 | 2,200 |
2014/06/19 | 137 | 137 | 135 | 137 | 4,600 |
2014/06/17 | 140 | 140 | 140 | 140 | 300 |
2014/06/16 | 136 | 136 | 136 | 136 | 4,100 |
2014/06/13 | 138 | 138 | 135 | 135 | 24,400 |
2014/06/12 | 142 | 142 | 138 | 138 | 18,100 |
2014/06/11 | 143 | 143 | 142 | 142 | 400 |
2014/06/10 | 144 | 144 | 143 | 143 | 1,400 |
2014/06/09 | 145 | 145 | 144 | 144 | 2,400 |
2014/06/06 | 139 | 140 | 139 | 140 | 1,600 |
2014/06/05 | 140 | 141 | 140 | 140 | 7,700 |
2014/06/03 | 144 | 145 | 141 | 145 | 3,100 |
2014/06/02 | 142 | 145 | 142 | 145 | 2,800 |
2014/05/30 | 142 | 144 | 142 | 144 | 1,100 |
2014/05/29 | 144 | 144 | 144 | 144 | 2,500 |
2014/05/28 | 144 | 144 | 144 | 144 | 200 |
2014/05/27 | 143 | 144 | 143 | 144 | 4,900 |
2014/05/26 | 147 | 147 | 143 | 143 | 1,400 |
2014/05/23 | 146 | 150 | 146 | 150 | 700 |
2014/05/21 | 148 | 148 | 147 | 147 | 400 |
2014/05/19 | 149 | 149 | 147 | 147 | 2,900 |
2014/05/16 | 151 | 151 | 148 | 148 | 3,000 |
2014/05/15 | 154 | 154 | 151 | 151 | 300 |
2014/05/09 | 155 | 155 | 155 | 155 | 200 |
2014/05/08 | 155 | 155 | 155 | 155 | 100 |
2014/05/07 | 155 | 157 | 155 | 157 | 8,300 |
2014/05/01 | 155 | 155 | 155 | 155 | 300 |
2014/04/30 | 153 | 155 | 153 | 155 | 20,500 |
2014/04/28 | 152 | 152 | 152 | 152 | 11,600 |
2014/04/25 | 151 | 151 | 151 | 151 | 2,000 |
2014/04/17 | 150 | 151 | 150 | 151 | 800 |
2014/04/16 | 150 | 150 | 150 | 150 | 1,500 |
2014/04/14 | 148 | 149 | 148 | 149 | 1,300 |
2014/04/11 | 148 | 148 | 148 | 148 | 1,000 |
2014/04/09 | 146 | 146 | 146 | 146 | 1,200 |
2014/04/07 | 146 | 146 | 146 | 146 | 100 |
2014/04/04 | 148 | 148 | 148 | 148 | 1,600 |
2014/04/02 | 149 | 149 | 149 | 149 | 400 |
2014/04/01 | 152 | 152 | 152 | 152 | 100 |
2014/03/31 | 152 | 152 | 152 | 152 | 900 |
2014/03/28 | 152 | 152 | 152 | 152 | 2,000 |
2014/03/27 | 155 | 155 | 153 | 153 | 1,200 |
2014/03/26 | 152 | 155 | 152 | 155 | 6,700 |
2014/03/25 | 152 | 155 | 152 | 153 | 31,600 |
2014/03/20 | 153 | 156 | 153 | 153 | 20,200 |
2014/03/19 | 152 | 152 | 151 | 152 | 10,300 |
2014/03/18 | 152 | 152 | 152 | 152 | 3,000 |
2014/03/14 | 152 | 152 | 145 | 151 | 1,300 |
2014/03/13 | 149 | 154 | 149 | 154 | 24,900 |
2014/03/12 | 148 | 148 | 147 | 148 | 8,000 |
2014/03/11 | 147 | 147 | 147 | 147 | 200 |
2014/03/10 | 143 | 147 | 143 | 147 | 300 |
2014/03/07 | 144 | 144 | 144 | 144 | 100 |
2014/03/06 | 142 | 143 | 141 | 142 | 7,600 |
2014/03/05 | 140 | 140 | 140 | 140 | 2,500 |
2014/03/04 | 140 | 140 | 140 | 140 | 100 |
2014/03/03 | 136 | 136 | 136 | 136 | 100 |
2014/02/28 | 136 | 138 | 135 | 138 | 8,300 |
2014/02/26 | 136 | 136 | 136 | 136 | 500 |
2014/02/25 | 140 | 140 | 140 | 140 | 1,100 |
2014/02/24 | 136 | 137 | 136 | 136 | 1,500 |
2014/02/21 | 137 | 140 | 137 | 140 | 5,800 |
2014/02/19 | 135 | 135 | 135 | 135 | 700 |
2014/02/18 | 138 | 138 | 134 | 134 | 5,400 |
2014/02/17 | 138 | 138 | 138 | 138 | 1,200 |
2014/02/14 | 133 | 138 | 133 | 138 | 5,500 |
2014/02/13 | 134 | 136 | 131 | 135 | 24,200 |
2014/02/12 | 141 | 141 | 133 | 139 | 24,200 |
2014/02/10 | 140 | 140 | 140 | 140 | 100 |
2014/02/07 | 138 | 138 | 138 | 138 | 1,000 |
2014/02/06 | 139 | 139 | 136 | 136 | 3,600 |
2014/02/05 | 139 | 142 | 133 | 142 | 9,300 |
2014/02/04 | 137 | 137 | 137 | 137 | 3,100 |
2014/02/03 | 138 | 139 | 137 | 139 | 4,600 |
2014/01/31 | 138 | 138 | 138 | 138 | 100 |
2014/01/30 | 140 | 140 | 137 | 137 | 3,900 |
2014/01/29 | 133 | 137 | 132 | 137 | 6,800 |
2014/01/28 | 138 | 138 | 133 | 133 | 8,500 |
2014/01/27 | 143 | 143 | 133 | 138 | 7,900 |
2014/01/24 | 138 | 144 | 134 | 144 | 7,900 |
2014/01/23 | 138 | 138 | 138 | 138 | 800 |
2014/01/16 | 139 | 139 | 139 | 139 | 700 |
2014/01/15 | 138 | 139 | 138 | 139 | 1,100 |
2014/01/14 | 141 | 141 | 141 | 141 | 1,100 |
2014/01/10 | 139 | 142 | 139 | 142 | 3,000 |
2014/01/09 | 140 | 140 | 140 | 140 | 5,600 |
2014/01/08 | 141 | 141 | 141 | 141 | 1,400 |
2014/01/07 | 141 | 141 | 141 | 141 | 5,900 |
2014/01/06 | 142 | 142 | 142 | 142 | 2,000 |