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 |
---|---|---|---|---|---|
2015/12/30 | 111 | 115 | 110 | 115 | 9,600 |
2015/12/29 | 112 | 112 | 110 | 111 | 12,400 |
2015/12/28 | 112 | 112 | 111 | 112 | 16,900 |
2015/12/25 | 114 | 114 | 110 | 112 | 35,400 |
2015/12/24 | 114 | 116 | 112 | 113 | 20,300 |
2015/12/22 | 114 | 115 | 114 | 115 | 5,900 |
2015/12/21 | 116 | 116 | 116 | 116 | 3,800 |
2015/12/17 | 117 | 117 | 117 | 117 | 2,300 |
2015/12/16 | 115 | 115 | 115 | 115 | 700 |
2015/12/15 | 116 | 116 | 116 | 116 | 11,100 |
2015/12/14 | 116 | 116 | 116 | 116 | 100 |
2015/12/11 | 116 | 116 | 116 | 116 | 1,000 |
2015/12/08 | 115 | 115 | 115 | 115 | 500 |
2015/12/07 | 117 | 117 | 117 | 117 | 6,500 |
2015/12/04 | 117 | 117 | 117 | 117 | 1,000 |
2015/12/03 | 117 | 117 | 114 | 114 | 4,500 |
2015/12/02 | 118 | 118 | 115 | 115 | 17,100 |
2015/12/01 | 116 | 118 | 116 | 118 | 8,500 |
2015/11/30 | 116 | 118 | 116 | 117 | 17,300 |
2015/11/27 | 119 | 119 | 119 | 119 | 2,200 |
2015/11/26 | 119 | 119 | 119 | 119 | 1,100 |
2015/11/24 | 127 | 127 | 120 | 120 | 2,800 |
2015/11/20 | 119 | 124 | 119 | 124 | 6,300 |
2015/11/19 | 118 | 118 | 118 | 118 | 6,000 |
2015/11/13 | 126 | 126 | 121 | 121 | 600 |
2015/11/12 | 128 | 128 | 125 | 125 | 5,100 |
2015/11/10 | 121 | 121 | 121 | 121 | 2,000 |
2015/11/09 | 122 | 124 | 121 | 124 | 5,900 |
2015/11/06 | 121 | 122 | 121 | 122 | 7,500 |
2015/11/05 | 122 | 124 | 122 | 124 | 38,800 |
2015/11/04 | 122 | 122 | 120 | 120 | 12,000 |
2015/11/02 | 122 | 122 | 121 | 122 | 33,400 |
2015/10/30 | 121 | 121 | 121 | 121 | 900 |
2015/10/27 | 119 | 121 | 119 | 121 | 7,900 |
2015/10/26 | 117 | 120 | 115 | 118 | 14,800 |
2015/10/23 | 117 | 118 | 117 | 118 | 2,100 |
2015/10/22 | 118 | 118 | 118 | 118 | 2,000 |
2015/10/20 | 117 | 117 | 117 | 117 | 12,300 |
2015/10/19 | 117 | 119 | 116 | 118 | 17,100 |
2015/10/15 | 120 | 120 | 120 | 120 | 200 |
2015/10/13 | 121 | 121 | 121 | 121 | 4,200 |
2015/10/09 | 123 | 123 | 123 | 123 | 1,000 |
2015/10/08 | 124 | 124 | 124 | 124 | 2,000 |
2015/10/07 | 122 | 123 | 122 | 123 | 27,200 |
2015/10/06 | 121 | 121 | 121 | 121 | 200 |
2015/10/05 | 120 | 120 | 120 | 120 | 500 |
2015/10/02 | 121 | 121 | 121 | 121 | 3,600 |
2015/09/28 | 119 | 120 | 119 | 120 | 10,700 |
2015/09/25 | 118 | 118 | 118 | 118 | 3,900 |
2015/09/24 | 119 | 120 | 118 | 119 | 19,600 |
2015/09/18 | 116 | 116 | 115 | 116 | 34,700 |
2015/09/17 | 117 | 117 | 117 | 117 | 300 |
2015/09/16 | 118 | 118 | 118 | 118 | 10,200 |
2015/09/15 | 119 | 119 | 119 | 119 | 7,300 |
2015/09/14 | 116 | 116 | 115 | 115 | 2,100 |
2015/09/11 | 114 | 114 | 114 | 114 | 3,200 |
2015/09/10 | 114 | 114 | 113 | 114 | 3,300 |
2015/09/09 | 114 | 114 | 114 | 114 | 400 |
2015/09/08 | 113 | 113 | 113 | 113 | 900 |
2015/09/07 | 113 | 113 | 113 | 113 | 9,800 |
2015/09/04 | 120 | 120 | 110 | 112 | 40,000 |
2015/09/03 | 119 | 119 | 114 | 115 | 84,000 |
2015/09/02 | 117 | 118 | 117 | 118 | 10,500 |
2015/09/01 | 119 | 119 | 116 | 116 | 16,500 |
2015/08/31 | 119 | 119 | 116 | 116 | 25,400 |
2015/08/28 | 119 | 120 | 119 | 119 | 15,200 |
2015/08/27 | 119 | 119 | 119 | 119 | 4,000 |
2015/08/26 | 119 | 119 | 118 | 119 | 2,500 |
2015/08/25 | 120 | 121 | 120 | 120 | 9,200 |
2015/08/24 | 123 | 123 | 119 | 119 | 90,900 |
2015/08/21 | 125 | 125 | 125 | 125 | 200 |
2015/08/20 | 122 | 125 | 122 | 125 | 1,300 |
2015/08/19 | 124 | 125 | 123 | 124 | 5,100 |
2015/08/14 | 126 | 126 | 126 | 126 | 5,000 |
2015/08/13 | 125 | 126 | 124 | 124 | 5,200 |
2015/08/10 | 129 | 129 | 129 | 129 | 200 |
2015/08/07 | 126 | 128 | 126 | 128 | 9,400 |
2015/08/05 | 124 | 125 | 124 | 125 | 600 |
2015/08/03 | 123 | 124 | 123 | 124 | 3,600 |
2015/07/31 | 124 | 125 | 124 | 125 | 4,900 |
2015/07/30 | 124 | 124 | 123 | 124 | 30,300 |
2015/07/29 | 128 | 128 | 126 | 126 | 2,200 |
2015/07/28 | 125 | 125 | 124 | 124 | 4,300 |
2015/07/27 | 125 | 127 | 125 | 126 | 14,700 |
2015/07/23 | 129 | 129 | 129 | 129 | 1,800 |
2015/07/22 | 135 | 135 | 129 | 130 | 12,800 |
2015/07/21 | 134 | 134 | 132 | 134 | 10,700 |
2015/07/15 | 138 | 143 | 138 | 143 | 4,300 |
2015/07/14 | 139 | 141 | 139 | 141 | 4,200 |
2015/07/13 | 138 | 138 | 138 | 138 | 100 |
2015/07/09 | 135 | 139 | 135 | 139 | 6,700 |
2015/07/08 | 137 | 140 | 137 | 140 | 17,100 |
2015/07/07 | 141 | 142 | 141 | 142 | 4,600 |
2015/07/06 | 139 | 140 | 138 | 140 | 10,800 |
2015/07/03 | 143 | 143 | 141 | 141 | 15,700 |
2015/07/02 | 146 | 146 | 143 | 143 | 6,000 |
2015/07/01 | 145 | 149 | 145 | 149 | 75,800 |
2015/06/30 | 140 | 142 | 140 | 141 | 55,000 |
2015/06/29 | 135 | 140 | 135 | 139 | 174,300 |
2015/06/26 | 131 | 131 | 131 | 131 | 19,000 |
2015/06/25 | 128 | 128 | 126 | 127 | 7,900 |
2015/06/24 | 126 | 129 | 126 | 128 | 25,300 |
2015/06/23 | 123 | 125 | 123 | 125 | 4,900 |
2015/06/22 | 124 | 124 | 122 | 122 | 19,100 |
2015/06/19 | 122 | 127 | 122 | 127 | 21,500 |
2015/06/18 | 124 | 124 | 123 | 123 | 7,200 |
2015/06/17 | 123 | 123 | 123 | 123 | 2,300 |
2015/06/16 | 125 | 125 | 122 | 124 | 22,300 |
2015/06/15 | 126 | 126 | 126 | 126 | 3,100 |
2015/06/12 | 127 | 128 | 127 | 127 | 4,300 |
2015/06/11 | 131 | 131 | 126 | 126 | 29,300 |
2015/06/10 | 132 | 133 | 132 | 133 | 26,900 |
2015/06/09 | 130 | 132 | 130 | 132 | 16,000 |
2015/06/08 | 128 | 129 | 127 | 129 | 16,100 |
2015/06/05 | 126 | 127 | 126 | 126 | 9,100 |
2015/06/04 | 126 | 126 | 126 | 126 | 7,700 |
2015/06/03 | 125 | 125 | 125 | 125 | 32,000 |
2015/06/02 | 123 | 124 | 123 | 123 | 11,900 |
2015/06/01 | 122 | 122 | 121 | 121 | 32,900 |
2015/05/29 | 123 | 123 | 123 | 123 | 1,000 |
2015/05/28 | 123 | 124 | 123 | 124 | 7,300 |
2015/05/27 | 126 | 126 | 123 | 123 | 11,000 |
2015/05/26 | 127 | 128 | 126 | 126 | 45,800 |
2015/05/25 | 127 | 127 | 126 | 126 | 3,200 |
2015/05/22 | 125 | 128 | 125 | 127 | 37,700 |
2015/05/21 | 124 | 124 | 124 | 124 | 1,600 |
2015/05/20 | 123 | 123 | 123 | 123 | 700 |
2015/05/19 | 124 | 126 | 124 | 125 | 11,700 |
2015/05/18 | 124 | 125 | 124 | 124 | 6,400 |
2015/05/15 | 120 | 124 | 120 | 123 | 26,700 |
2015/05/14 | 118 | 118 | 118 | 118 | 600 |
2015/05/13 | 119 | 119 | 118 | 118 | 1,100 |
2015/05/12 | 119 | 119 | 118 | 118 | 12,400 |
2015/05/11 | 117 | 118 | 117 | 118 | 6,100 |
2015/05/08 | 116 | 117 | 116 | 116 | 21,800 |
2015/05/07 | 117 | 117 | 116 | 116 | 5,500 |
2015/05/01 | 117 | 117 | 115 | 116 | 47,600 |
2015/04/30 | 117 | 121 | 117 | 118 | 17,500 |
2015/04/28 | 118 | 118 | 115 | 115 | 51,400 |
2015/04/27 | 120 | 120 | 118 | 119 | 11,500 |
2015/04/24 | 121 | 121 | 121 | 121 | 2,200 |
2015/04/21 | 118 | 120 | 118 | 120 | 1,900 |
2015/04/20 | 119 | 119 | 119 | 119 | 4,500 |
2015/04/17 | 120 | 120 | 119 | 119 | 16,700 |
2015/04/16 | 120 | 121 | 119 | 120 | 19,700 |
2015/04/15 | 122 | 123 | 121 | 121 | 16,000 |
2015/04/14 | 124 | 124 | 123 | 123 | 18,400 |
2015/04/13 | 127 | 127 | 127 | 127 | 3,000 |
2015/04/09 | 127 | 127 | 127 | 127 | 1,000 |
2015/04/08 | 127 | 127 | 126 | 127 | 8,400 |
2015/04/07 | 129 | 129 | 129 | 129 | 200 |
2015/04/06 | 127 | 129 | 127 | 129 | 4,700 |
2015/04/03 | 127 | 127 | 127 | 127 | 100 |
2015/04/02 | 126 | 126 | 126 | 126 | 800 |
2015/04/01 | 126 | 126 | 125 | 125 | 1,500 |
2015/03/31 | 126 | 127 | 126 | 127 | 14,700 |
2015/03/30 | 123 | 124 | 123 | 124 | 1,000 |
2015/03/27 | 125 | 125 | 121 | 122 | 11,400 |
2015/03/26 | 125 | 125 | 124 | 125 | 7,300 |
2015/03/25 | 125 | 125 | 125 | 125 | 2,000 |
2015/03/24 | 126 | 126 | 126 | 126 | 1,900 |
2015/03/23 | 126 | 127 | 125 | 127 | 7,100 |
2015/03/20 | 125 | 125 | 125 | 125 | 1,500 |
2015/03/19 | 123 | 123 | 123 | 123 | 700 |
2015/03/17 | 124 | 124 | 124 | 124 | 4,000 |
2015/03/16 | 123 | 124 | 123 | 124 | 6,400 |
2015/03/13 | 120 | 123 | 118 | 123 | 25,500 |
2015/03/12 | 120 | 120 | 119 | 120 | 2,200 |
2015/03/10 | 120 | 120 | 119 | 119 | 7,000 |
2015/03/06 | 120 | 121 | 119 | 121 | 38,600 |
2015/03/05 | 121 | 122 | 120 | 120 | 17,400 |
2015/03/04 | 123 | 123 | 123 | 123 | 1,200 |
2015/03/03 | 123 | 123 | 122 | 122 | 10,900 |
2015/03/02 | 122 | 122 | 122 | 122 | 300 |
2015/02/26 | 121 | 122 | 120 | 120 | 18,200 |
2015/02/25 | 123 | 123 | 122 | 122 | 7,800 |
2015/02/24 | 123 | 124 | 122 | 123 | 15,500 |
2015/02/23 | 128 | 128 | 123 | 123 | 23,900 |
2015/02/20 | 126 | 128 | 126 | 128 | 8,000 |
2015/02/19 | 128 | 128 | 127 | 127 | 2,800 |
2015/02/18 | 128 | 129 | 128 | 129 | 2,900 |
2015/02/17 | 126 | 128 | 125 | 128 | 3,900 |
2015/02/16 | 126 | 126 | 126 | 126 | 2,200 |
2015/02/13 | 126 | 126 | 126 | 126 | 100 |
2015/02/12 | 125 | 128 | 125 | 128 | 3,400 |
2015/02/09 | 125 | 128 | 125 | 125 | 5,000 |
2015/02/06 | 125 | 125 | 125 | 125 | 200 |
2015/02/05 | 124 | 124 | 122 | 123 | 1,600 |
2015/02/04 | 120 | 124 | 120 | 124 | 6,200 |
2015/02/03 | 120 | 120 | 116 | 119 | 11,200 |
2015/02/02 | 121 | 121 | 120 | 121 | 1,600 |
2015/01/30 | 125 | 125 | 121 | 121 | 4,800 |
2015/01/29 | 123 | 123 | 119 | 122 | 27,200 |
2015/01/28 | 125 | 125 | 124 | 125 | 7,800 |
2015/01/27 | 126 | 126 | 125 | 125 | 18,300 |
2015/01/26 | 131 | 131 | 128 | 128 | 1,500 |
2015/01/23 | 129 | 129 | 129 | 129 | 2,200 |
2015/01/22 | 129 | 136 | 129 | 129 | 2,500 |
2015/01/21 | 130 | 131 | 130 | 131 | 500 |
2015/01/19 | 126 | 131 | 126 | 128 | 18,400 |
2015/01/16 | 128 | 128 | 126 | 126 | 14,100 |
2015/01/15 | 128 | 129 | 128 | 129 | 8,600 |
2015/01/14 | 128 | 132 | 128 | 130 | 8,800 |
2015/01/13 | 135 | 135 | 132 | 133 | 3,300 |
2015/01/09 | 135 | 136 | 133 | 133 | 25,500 |
2015/01/08 | 137 | 138 | 137 | 138 | 8,700 |
2015/01/07 | 135 | 136 | 135 | 136 | 2,900 |
2015/01/06 | 139 | 139 | 137 | 137 | 4,900 |
2015/01/05 | 143 | 143 | 142 | 142 | 1,000 |