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 |
---|---|---|---|---|---|
2016/12/30 | 80 | 81 | 80 | 81 | 10,900 |
2016/12/29 | 80 | 80 | 79 | 80 | 40,500 |
2016/12/28 | 80 | 82 | 80 | 81 | 53,000 |
2016/12/27 | 78 | 79 | 78 | 78 | 26,800 |
2016/12/26 | 79 | 79 | 79 | 79 | 32,200 |
2016/12/22 | 79 | 79 | 78 | 79 | 35,900 |
2016/12/21 | 79 | 80 | 79 | 80 | 64,000 |
2016/12/20 | 81 | 82 | 79 | 80 | 66,200 |
2016/12/19 | 83 | 83 | 81 | 82 | 11,900 |
2016/12/16 | 82 | 82 | 82 | 82 | 17,300 |
2016/12/15 | 81 | 84 | 81 | 83 | 121,300 |
2016/12/14 | 80 | 80 | 80 | 80 | 10,000 |
2016/12/13 | 80 | 80 | 79 | 80 | 68,700 |
2016/12/12 | 80 | 81 | 80 | 80 | 34,100 |
2016/12/09 | 78 | 79 | 78 | 79 | 49,300 |
2016/12/08 | 78 | 78 | 77 | 78 | 21,600 |
2016/12/07 | 80 | 80 | 78 | 78 | 15,400 |
2016/12/06 | 79 | 79 | 78 | 79 | 35,400 |
2016/12/05 | 78 | 79 | 77 | 79 | 25,500 |
2016/12/02 | 78 | 78 | 77 | 78 | 74,000 |
2016/12/01 | 79 | 79 | 78 | 78 | 21,600 |
2016/11/30 | 78 | 79 | 78 | 79 | 3,800 |
2016/11/29 | 80 | 80 | 79 | 79 | 2,500 |
2016/11/28 | 80 | 80 | 80 | 80 | 7,000 |
2016/11/25 | 80 | 80 | 79 | 80 | 2,600 |
2016/11/24 | 80 | 80 | 79 | 79 | 18,400 |
2016/11/22 | 79 | 80 | 79 | 79 | 11,600 |
2016/11/21 | 79 | 81 | 79 | 80 | 285,600 |
2016/11/18 | 77 | 79 | 77 | 77 | 56,500 |
2016/11/17 | 76 | 77 | 76 | 77 | 18,200 |
2016/11/16 | 76 | 77 | 75 | 76 | 33,900 |
2016/11/15 | 75 | 76 | 75 | 76 | 2,200 |
2016/11/14 | 77 | 77 | 75 | 76 | 15,900 |
2016/11/11 | 76 | 77 | 76 | 76 | 14,100 |
2016/11/10 | 75 | 76 | 75 | 76 | 45,800 |
2016/11/09 | 77 | 77 | 72 | 74 | 139,100 |
2016/11/08 | 76 | 76 | 76 | 76 | 300 |
2016/11/07 | 76 | 76 | 76 | 76 | 4,000 |
2016/11/04 | 75 | 76 | 75 | 75 | 26,000 |
2016/11/02 | 78 | 78 | 76 | 76 | 9,800 |
2016/11/01 | 77 | 77 | 77 | 77 | 300 |
2016/10/31 | 76 | 77 | 76 | 77 | 196,700 |
2016/10/28 | 77 | 77 | 76 | 76 | 9,700 |
2016/10/27 | 76 | 76 | 75 | 75 | 7,600 |
2016/10/26 | 76 | 76 | 75 | 75 | 2,300 |
2016/10/25 | 75 | 76 | 74 | 75 | 83,800 |
2016/10/24 | 77 | 77 | 77 | 77 | 33,500 |
2016/10/21 | 77 | 78 | 77 | 77 | 15,100 |
2016/10/20 | 78 | 78 | 77 | 78 | 8,800 |
2016/10/19 | 77 | 78 | 77 | 78 | 152,500 |
2016/10/18 | 79 | 79 | 77 | 78 | 408,500 |
2016/10/17 | 78 | 79 | 77 | 79 | 67,900 |
2016/10/14 | 76 | 77 | 76 | 77 | 81,900 |
2016/10/13 | 74 | 74 | 74 | 74 | 20,900 |
2016/10/12 | 74 | 74 | 73 | 74 | 18,500 |
2016/10/11 | 73 | 74 | 73 | 74 | 71,800 |
2016/10/07 | 73 | 73 | 72 | 73 | 45,600 |
2016/10/06 | 73 | 74 | 73 | 74 | 46,400 |
2016/10/05 | 73 | 73 | 71 | 72 | 40,000 |
2016/10/04 | 73 | 73 | 72 | 72 | 133,800 |
2016/10/03 | 73 | 73 | 72 | 73 | 1,900 |
2016/09/30 | 72 | 73 | 71 | 72 | 62,100 |
2016/09/29 | 73 | 73 | 72 | 73 | 10,500 |
2016/09/28 | 72 | 72 | 70 | 72 | 158,900 |
2016/09/27 | 72 | 72 | 71 | 72 | 241,900 |
2016/09/26 | 73 | 74 | 73 | 74 | 2,100 |
2016/09/23 | 74 | 74 | 72 | 73 | 86,900 |
2016/09/21 | 73 | 74 | 73 | 74 | 5,500 |
2016/09/20 | 74 | 74 | 72 | 73 | 22,400 |
2016/09/16 | 74 | 74 | 73 | 73 | 57,100 |
2016/09/15 | 73 | 74 | 72 | 74 | 1,700 |
2016/09/14 | 74 | 74 | 73 | 74 | 22,800 |
2016/09/13 | 74 | 75 | 74 | 75 | 8,400 |
2016/09/12 | 74 | 74 | 74 | 74 | 5,000 |
2016/09/09 | 75 | 75 | 73 | 74 | 92,000 |
2016/09/08 | 74 | 74 | 73 | 73 | 3,700 |
2016/09/07 | 73 | 73 | 72 | 73 | 78,500 |
2016/09/06 | 75 | 75 | 73 | 74 | 151,800 |
2016/09/05 | 74 | 75 | 74 | 75 | 21,500 |
2016/09/02 | 73 | 74 | 73 | 74 | 53,700 |
2016/09/01 | 72 | 73 | 72 | 73 | 69,900 |
2016/08/31 | 73 | 73 | 72 | 72 | 12,600 |
2016/08/30 | 73 | 73 | 72 | 73 | 201,700 |
2016/08/29 | 75 | 75 | 74 | 75 | 174,000 |
2016/08/26 | 76 | 76 | 75 | 76 | 51,400 |
2016/08/25 | 77 | 77 | 76 | 77 | 26,100 |
2016/08/24 | 77 | 78 | 76 | 77 | 94,100 |
2016/08/23 | 78 | 78 | 78 | 78 | 54,000 |
2016/08/22 | 79 | 79 | 79 | 79 | 7,000 |
2016/08/19 | 79 | 79 | 79 | 79 | 11,100 |
2016/08/18 | 79 | 79 | 78 | 78 | 21,500 |
2016/08/17 | 79 | 80 | 79 | 80 | 8,600 |
2016/08/16 | 80 | 80 | 79 | 79 | 25,800 |
2016/08/15 | 79 | 80 | 79 | 80 | 14,600 |
2016/08/12 | 79 | 79 | 79 | 79 | 46,100 |
2016/08/10 | 79 | 79 | 79 | 79 | 2,600 |
2016/08/09 | 79 | 80 | 79 | 79 | 8,700 |
2016/08/08 | 79 | 80 | 79 | 79 | 29,100 |
2016/08/05 | 77 | 78 | 77 | 77 | 65,100 |
2016/08/04 | 78 | 79 | 78 | 79 | 72,300 |
2016/08/03 | 78 | 79 | 78 | 78 | 147,700 |
2016/08/02 | 79 | 80 | 78 | 79 | 192,600 |
2016/08/01 | 77 | 80 | 77 | 79 | 368,500 |
2016/07/29 | 80 | 80 | 79 | 79 | 812,700 |
2016/07/28 | 82 | 83 | 82 | 82 | 19,500 |
2016/07/27 | 83 | 83 | 81 | 83 | 53,700 |
2016/07/26 | 85 | 85 | 84 | 84 | 9,700 |
2016/07/25 | 84 | 86 | 84 | 86 | 22,600 |
2016/07/22 | 83 | 84 | 83 | 84 | 5,700 |
2016/07/21 | 83 | 83 | 82 | 83 | 44,600 |
2016/07/20 | 84 | 84 | 82 | 84 | 43,100 |
2016/07/19 | 87 | 87 | 84 | 85 | 58,200 |
2016/07/15 | 86 | 87 | 85 | 87 | 36,300 |
2016/07/14 | 86 | 87 | 85 | 85 | 20,000 |
2016/07/13 | 84 | 86 | 84 | 86 | 37,700 |
2016/07/12 | 83 | 84 | 83 | 84 | 15,100 |
2016/07/11 | 82 | 83 | 82 | 83 | 24,600 |
2016/07/08 | 81 | 82 | 80 | 81 | 41,200 |
2016/07/07 | 82 | 82 | 81 | 82 | 56,000 |
2016/07/06 | 84 | 84 | 80 | 83 | 154,300 |
2016/07/05 | 85 | 86 | 84 | 85 | 66,100 |
2016/07/04 | 84 | 85 | 82 | 85 | 131,100 |
2016/07/01 | 87 | 87 | 85 | 86 | 42,200 |
2016/06/30 | 87 | 87 | 86 | 87 | 90,600 |
2016/06/29 | 89 | 91 | 88 | 88 | 103,200 |
2016/06/28 | 89 | 89 | 87 | 88 | 51,100 |
2016/06/27 | 90 | 90 | 89 | 89 | 36,000 |
2016/06/24 | 93 | 93 | 87 | 89 | 282,900 |
2016/06/23 | 93 | 94 | 93 | 94 | 114,900 |
2016/06/22 | 96 | 96 | 94 | 95 | 145,900 |
2016/06/21 | 96 | 96 | 96 | 96 | 32,000 |
2016/06/20 | 96 | 98 | 96 | 98 | 13,600 |
2016/06/17 | 95 | 97 | 95 | 96 | 16,900 |
2016/06/16 | 99 | 99 | 93 | 94 | 267,500 |
2016/06/15 | 99 | 100 | 98 | 100 | 30,800 |
2016/06/14 | 101 | 101 | 99 | 99 | 57,000 |
2016/06/13 | 104 | 104 | 101 | 102 | 50,400 |
2016/06/10 | 105 | 105 | 104 | 104 | 12,600 |
2016/06/09 | 104 | 105 | 104 | 105 | 21,700 |
2016/06/08 | 104 | 104 | 102 | 102 | 6,200 |
2016/06/07 | 103 | 103 | 102 | 102 | 3,900 |
2016/06/06 | 103 | 104 | 101 | 102 | 23,700 |
2016/06/03 | 102 | 102 | 101 | 101 | 16,700 |
2016/06/02 | 101 | 101 | 100 | 100 | 7,500 |
2016/06/01 | 101 | 101 | 99 | 99 | 73,000 |
2016/05/31 | 102 | 102 | 100 | 101 | 7,600 |
2016/05/30 | 101 | 101 | 100 | 101 | 11,900 |
2016/05/27 | 99 | 100 | 99 | 100 | 8,200 |
2016/05/26 | 99 | 99 | 97 | 99 | 13,500 |
2016/05/25 | 98 | 98 | 97 | 98 | 8,300 |
2016/05/24 | 101 | 101 | 97 | 97 | 43,600 |
2016/05/23 | 101 | 101 | 98 | 98 | 30,500 |
2016/05/20 | 100 | 100 | 99 | 100 | 33,400 |
2016/05/19 | 101 | 101 | 100 | 101 | 11,100 |
2016/05/18 | 100 | 101 | 100 | 101 | 15,300 |
2016/05/17 | 99 | 100 | 99 | 99 | 34,200 |
2016/05/16 | 99 | 100 | 97 | 100 | 44,700 |
2016/05/13 | 97 | 97 | 97 | 97 | 7,100 |
2016/05/12 | 97 | 97 | 94 | 97 | 199,200 |
2016/05/11 | 97 | 98 | 97 | 97 | 18,500 |
2016/05/10 | 97 | 97 | 96 | 97 | 129,400 |
2016/05/09 | 97 | 98 | 96 | 97 | 84,200 |
2016/05/06 | 100 | 100 | 95 | 97 | 496,100 |
2016/05/02 | 103 | 103 | 101 | 101 | 12,300 |
2016/04/28 | 103 | 103 | 101 | 102 | 14,700 |
2016/04/27 | 102 | 103 | 102 | 103 | 500 |
2016/04/26 | 102 | 102 | 100 | 102 | 1,600 |
2016/04/25 | 105 | 105 | 102 | 102 | 24,900 |
2016/04/22 | 105 | 105 | 105 | 105 | 8,000 |
2016/04/21 | 103 | 105 | 101 | 105 | 192,000 |
2016/04/20 | 101 | 102 | 100 | 100 | 21,900 |
2016/04/19 | 99 | 100 | 98 | 99 | 4,400 |
2016/04/18 | 98 | 98 | 97 | 98 | 2,700 |
2016/04/15 | 99 | 99 | 98 | 99 | 11,900 |
2016/04/14 | 98 | 99 | 98 | 98 | 8,700 |
2016/04/13 | 97 | 97 | 97 | 97 | 4,200 |
2016/04/12 | 99 | 99 | 95 | 96 | 139,900 |
2016/04/11 | 97 | 98 | 96 | 97 | 33,800 |
2016/04/08 | 101 | 102 | 98 | 99 | 47,600 |
2016/04/07 | 102 | 102 | 100 | 101 | 3,000 |
2016/04/06 | 103 | 103 | 102 | 102 | 3,300 |
2016/04/05 | 103 | 103 | 103 | 103 | 1,800 |
2016/04/04 | 103 | 104 | 103 | 104 | 4,800 |
2016/04/01 | 102 | 102 | 102 | 102 | 200 |
2016/03/31 | 102 | 103 | 102 | 103 | 5,600 |
2016/03/30 | 103 | 105 | 103 | 103 | 4,900 |
2016/03/29 | 103 | 103 | 101 | 103 | 5,600 |
2016/03/28 | 101 | 101 | 101 | 101 | 5,000 |
2016/03/25 | 103 | 103 | 103 | 103 | 300 |
2016/03/24 | 103 | 103 | 103 | 103 | 200 |
2016/03/23 | 106 | 106 | 104 | 104 | 2,100 |
2016/03/18 | 101 | 101 | 100 | 101 | 14,900 |
2016/03/17 | 103 | 103 | 102 | 102 | 1,500 |
2016/03/16 | 105 | 105 | 104 | 104 | 300 |
2016/03/15 | 103 | 104 | 103 | 104 | 1,900 |
2016/03/14 | 103 | 105 | 103 | 105 | 2,400 |
2016/03/11 | 103 | 105 | 103 | 105 | 2,500 |
2016/03/10 | 102 | 103 | 102 | 103 | 5,000 |
2016/03/09 | 103 | 103 | 102 | 102 | 1,500 |
2016/03/08 | 102 | 102 | 101 | 101 | 700 |
2016/03/07 | 101 | 102 | 101 | 102 | 6,100 |
2016/03/04 | 101 | 101 | 98 | 98 | 50,000 |
2016/03/03 | 99 | 101 | 99 | 101 | 1,000 |
2016/03/02 | 102 | 102 | 100 | 100 | 6,600 |
2016/03/01 | 101 | 101 | 101 | 101 | 400 |
2016/02/26 | 102 | 102 | 100 | 100 | 2,400 |
2016/02/25 | 99 | 100 | 98 | 100 | 27,300 |
2016/02/24 | 101 | 102 | 100 | 100 | 22,700 |
2016/02/23 | 103 | 103 | 102 | 102 | 14,600 |
2016/02/22 | 103 | 103 | 103 | 103 | 1,300 |
2016/02/19 | 105 | 105 | 105 | 105 | 5,900 |
2016/02/17 | 105 | 106 | 103 | 104 | 8,100 |
2016/02/16 | 105 | 105 | 105 | 105 | 10,000 |
2016/02/15 | 108 | 109 | 104 | 104 | 2,800 |
2016/02/12 | 102 | 104 | 102 | 103 | 2,400 |
2016/02/10 | 106 | 106 | 103 | 104 | 22,200 |
2016/02/09 | 108 | 108 | 103 | 103 | 100,300 |
2016/02/08 | 110 | 110 | 109 | 109 | 22,600 |
2016/02/05 | 111 | 111 | 110 | 111 | 55,500 |
2016/02/04 | 112 | 112 | 112 | 112 | 3,300 |
2016/02/03 | 111 | 112 | 111 | 112 | 5,500 |
2016/02/01 | 111 | 111 | 111 | 111 | 100 |
2016/01/29 | 111 | 111 | 111 | 111 | 400 |
2016/01/28 | 111 | 111 | 111 | 111 | 500 |
2016/01/27 | 112 | 112 | 112 | 112 | 5,000 |
2016/01/26 | 111 | 111 | 111 | 111 | 1,300 |
2016/01/25 | 110 | 112 | 110 | 112 | 4,400 |
2016/01/22 | 109 | 110 | 108 | 109 | 3,100 |
2016/01/21 | 112 | 112 | 108 | 108 | 10,300 |
2016/01/20 | 110 | 112 | 110 | 112 | 1,300 |
2016/01/19 | 110 | 110 | 110 | 110 | 200 |
2016/01/18 | 110 | 111 | 110 | 111 | 7,200 |
2016/01/15 | 108 | 112 | 108 | 112 | 6,500 |
2016/01/14 | 112 | 112 | 112 | 112 | 4,300 |
2016/01/13 | 110 | 112 | 110 | 112 | 3,500 |
2016/01/12 | 108 | 108 | 108 | 108 | 6,200 |
2016/01/08 | 108 | 110 | 108 | 110 | 9,200 |
2016/01/07 | 109 | 110 | 108 | 109 | 47,500 |
2016/01/06 | 110 | 110 | 109 | 109 | 20,000 |
2016/01/05 | 110 | 113 | 108 | 110 | 59,200 |
2016/01/04 | 118 | 118 | 111 | 117 | 23,600 |