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 |
---|---|---|---|---|---|
2019/12/30 | 71 | 72 | 71 | 71 | 25,900 |
2019/12/27 | 70 | 71 | 70 | 71 | 187,700 |
2019/12/26 | 70 | 70 | 69 | 69 | 2,000 |
2019/12/25 | 71 | 71 | 69 | 69 | 11,700 |
2019/12/24 | 69 | 71 | 69 | 71 | 39,000 |
2019/12/23 | 69 | 70 | 69 | 69 | 6,900 |
2019/12/20 | 70 | 70 | 69 | 69 | 3,100 |
2019/12/19 | 70 | 71 | 70 | 71 | 20,300 |
2019/12/18 | 71 | 71 | 70 | 70 | 41,100 |
2019/12/17 | 69 | 71 | 69 | 70 | 136,100 |
2019/12/16 | 68 | 69 | 68 | 69 | 38,900 |
2019/12/13 | 67 | 68 | 66 | 67 | 12,800 |
2019/12/12 | 66 | 66 | 66 | 66 | 10,500 |
2019/12/11 | 67 | 67 | 67 | 67 | 100 |
2019/12/10 | 68 | 68 | 67 | 67 | 14,700 |
2019/12/09 | 68 | 68 | 67 | 67 | 300 |
2019/12/06 | 68 | 68 | 68 | 68 | 8,000 |
2019/12/05 | 67 | 68 | 67 | 68 | 8,100 |
2019/12/04 | 66 | 67 | 66 | 67 | 13,100 |
2019/12/03 | 67 | 68 | 67 | 68 | 264,000 |
2019/12/02 | 68 | 70 | 68 | 70 | 42,100 |
2019/11/29 | 67 | 67 | 66 | 66 | 37,700 |
2019/11/28 | 66 | 68 | 66 | 67 | 21,900 |
2019/11/27 | 69 | 69 | 69 | 69 | 1,600 |
2019/11/26 | 67 | 68 | 66 | 68 | 169,600 |
2019/11/25 | 66 | 66 | 65 | 66 | 15,400 |
2019/11/22 | 66 | 66 | 65 | 66 | 5,200 |
2019/11/21 | 66 | 66 | 65 | 66 | 1,800 |
2019/11/19 | 66 | 66 | 66 | 66 | 200 |
2019/11/18 | 65 | 66 | 65 | 65 | 3,800 |
2019/11/14 | 66 | 66 | 66 | 66 | 200 |
2019/11/13 | 66 | 66 | 66 | 66 | 11,500 |
2019/11/12 | 66 | 66 | 65 | 65 | 4,000 |
2019/11/11 | 65 | 66 | 65 | 66 | 41,300 |
2019/11/08 | 65 | 66 | 65 | 66 | 300 |
2019/11/07 | 66 | 67 | 66 | 67 | 29,300 |
2019/11/06 | 65 | 67 | 65 | 67 | 9,200 |
2019/11/05 | 65 | 65 | 65 | 65 | 3,700 |
2019/11/01 | 65 | 65 | 65 | 65 | 10,800 |
2019/10/31 | 65 | 65 | 65 | 65 | 900 |
2019/10/30 | 65 | 66 | 65 | 66 | 500 |
2019/10/29 | 66 | 66 | 65 | 65 | 6,900 |
2019/10/28 | 66 | 66 | 66 | 66 | 100 |
2019/10/25 | 67 | 67 | 67 | 67 | 200 |
2019/10/24 | 66 | 67 | 66 | 67 | 71,600 |
2019/10/23 | 66 | 67 | 66 | 67 | 22,400 |
2019/10/21 | 67 | 67 | 67 | 67 | 41,600 |
2019/10/18 | 67 | 67 | 67 | 67 | 99,700 |
2019/10/17 | 65 | 67 | 65 | 67 | 71,600 |
2019/10/16 | 64 | 64 | 64 | 64 | 3,200 |
2019/10/15 | 64 | 65 | 64 | 64 | 90,500 |
2019/10/11 | 62 | 62 | 62 | 62 | 1,600 |
2019/10/10 | 63 | 64 | 63 | 64 | 2,400 |
2019/10/09 | 63 | 64 | 63 | 63 | 6,900 |
2019/10/07 | 62 | 62 | 62 | 62 | 1,600 |
2019/10/04 | 62 | 62 | 62 | 62 | 10,000 |
2019/10/03 | 64 | 64 | 62 | 62 | 13,500 |
2019/10/02 | 63 | 63 | 63 | 63 | 800 |
2019/10/01 | 62 | 63 | 62 | 63 | 80,300 |
2019/09/30 | 62 | 62 | 62 | 62 | 14,500 |
2019/09/26 | 62 | 62 | 62 | 62 | 8,000 |
2019/09/25 | 61 | 62 | 61 | 62 | 7,300 |
2019/09/24 | 62 | 62 | 62 | 62 | 9,400 |
2019/09/20 | 62 | 63 | 62 | 62 | 3,000 |
2019/09/19 | 61 | 61 | 61 | 61 | 13,000 |
2019/09/18 | 63 | 63 | 62 | 62 | 4,500 |
2019/09/17 | 63 | 63 | 62 | 63 | 15,400 |
2019/09/13 | 61 | 63 | 61 | 63 | 47,000 |
2019/09/12 | 60 | 60 | 60 | 60 | 200 |
2019/09/11 | 60 | 61 | 60 | 60 | 66,400 |
2019/09/10 | 60 | 60 | 60 | 60 | 13,100 |
2019/09/09 | 59 | 60 | 58 | 60 | 20,400 |
2019/09/06 | 59 | 60 | 59 | 60 | 4,000 |
2019/09/05 | 59 | 60 | 59 | 60 | 500 |
2019/09/04 | 58 | 59 | 58 | 59 | 2,300 |
2019/09/03 | 58 | 60 | 58 | 59 | 5,500 |
2019/09/02 | 60 | 60 | 59 | 59 | 26,800 |
2019/08/30 | 59 | 60 | 59 | 59 | 5,500 |
2019/08/29 | 60 | 60 | 60 | 60 | 100 |
2019/08/28 | 59 | 59 | 59 | 59 | 5,000 |
2019/08/27 | 60 | 60 | 60 | 60 | 2,000 |
2019/08/26 | 59 | 60 | 59 | 59 | 8,300 |
2019/08/23 | 60 | 60 | 60 | 60 | 300 |
2019/08/22 | 59 | 60 | 59 | 59 | 1,700 |
2019/08/21 | 60 | 61 | 59 | 60 | 45,800 |
2019/08/20 | 60 | 61 | 60 | 61 | 600 |
2019/08/19 | 61 | 61 | 61 | 61 | 3,200 |
2019/08/16 | 60 | 60 | 60 | 60 | 300 |
2019/08/15 | 59 | 60 | 59 | 60 | 10,200 |
2019/08/14 | 61 | 61 | 60 | 60 | 600 |
2019/08/13 | 60 | 61 | 59 | 61 | 48,600 |
2019/08/09 | 62 | 62 | 62 | 62 | 4,900 |
2019/08/08 | 61 | 61 | 61 | 61 | 3,000 |
2019/08/07 | 62 | 62 | 61 | 61 | 4,300 |
2019/08/06 | 61 | 63 | 61 | 63 | 9,300 |
2019/08/05 | 62 | 62 | 61 | 62 | 20,500 |
2019/08/02 | 62 | 62 | 61 | 61 | 81,500 |
2019/08/01 | 64 | 64 | 64 | 64 | 4,900 |
2019/07/31 | 65 | 65 | 65 | 65 | 3,000 |
2019/07/30 | 65 | 65 | 65 | 65 | 20,000 |
2019/07/29 | 64 | 64 | 64 | 64 | 4,500 |
2019/07/26 | 64 | 64 | 63 | 63 | 5,700 |
2019/07/25 | 64 | 64 | 64 | 64 | 6,000 |
2019/07/24 | 64 | 64 | 64 | 64 | 1,200 |
2019/07/23 | 64 | 64 | 63 | 63 | 32,500 |
2019/07/22 | 65 | 65 | 64 | 64 | 5,300 |
2019/07/19 | 64 | 64 | 64 | 64 | 34,400 |
2019/07/18 | 65 | 65 | 65 | 65 | 41,400 |
2019/07/17 | 64 | 66 | 64 | 66 | 12,500 |
2019/07/16 | 65 | 66 | 65 | 66 | 7,200 |
2019/07/12 | 66 | 66 | 66 | 66 | 14,300 |
2019/07/11 | 65 | 65 | 64 | 64 | 7,400 |
2019/07/10 | 65 | 66 | 65 | 65 | 15,400 |
2019/07/09 | 66 | 67 | 65 | 65 | 2,100 |
2019/07/08 | 65 | 66 | 65 | 66 | 2,300 |
2019/07/05 | 66 | 67 | 65 | 65 | 6,100 |
2019/07/04 | 65 | 67 | 65 | 67 | 4,600 |
2019/07/03 | 66 | 66 | 64 | 65 | 32,000 |
2019/07/02 | 67 | 67 | 66 | 66 | 38,000 |
2019/07/01 | 68 | 69 | 67 | 67 | 33,300 |
2019/06/28 | 70 | 70 | 68 | 69 | 22,900 |
2019/06/27 | 70 | 70 | 69 | 70 | 61,400 |
2019/06/26 | 68 | 69 | 68 | 69 | 5,800 |
2019/06/25 | 68 | 70 | 68 | 68 | 12,500 |
2019/06/24 | 67 | 68 | 67 | 68 | 14,500 |
2019/06/21 | 67 | 67 | 67 | 67 | 1,400 |
2019/06/20 | 67 | 67 | 66 | 67 | 18,900 |
2019/06/19 | 68 | 68 | 68 | 68 | 100 |
2019/06/18 | 71 | 71 | 69 | 69 | 38,400 |
2019/06/17 | 69 | 71 | 69 | 70 | 250,600 |
2019/06/14 | 69 | 69 | 68 | 68 | 8,900 |
2019/06/13 | 67 | 69 | 67 | 68 | 201,500 |
2019/06/12 | 66 | 68 | 66 | 67 | 21,700 |
2019/06/11 | 66 | 66 | 65 | 66 | 53,400 |
2019/06/10 | 65 | 65 | 65 | 65 | 4,800 |
2019/06/07 | 65 | 66 | 65 | 66 | 18,100 |
2019/06/06 | 62 | 64 | 62 | 63 | 42,300 |
2019/06/05 | 67 | 67 | 65 | 65 | 50,100 |
2019/06/04 | 67 | 68 | 67 | 67 | 69,300 |
2019/06/03 | 65 | 68 | 65 | 66 | 27,700 |
2019/05/31 | 66 | 67 | 65 | 66 | 14,800 |
2019/05/30 | 65 | 65 | 64 | 65 | 39,700 |
2019/05/29 | 66 | 68 | 66 | 67 | 135,500 |
2019/05/28 | 64 | 66 | 64 | 66 | 215,500 |
2019/05/27 | 63 | 63 | 63 | 63 | 128,600 |
2019/05/24 | 61 | 61 | 61 | 61 | 3,200 |
2019/05/22 | 63 | 63 | 63 | 63 | 26,200 |
2019/05/21 | 62 | 64 | 62 | 63 | 126,200 |
2019/05/20 | 61 | 62 | 61 | 62 | 11,400 |
2019/05/17 | 60 | 62 | 60 | 61 | 121,300 |
2019/05/16 | 59 | 59 | 58 | 58 | 1,700 |
2019/05/15 | 58 | 59 | 58 | 59 | 64,900 |
2019/05/14 | 58 | 58 | 58 | 58 | 4,800 |
2019/05/13 | 58 | 58 | 57 | 57 | 43,500 |
2019/05/10 | 58 | 58 | 57 | 58 | 124,000 |
2019/05/09 | 59 | 59 | 59 | 59 | 21,300 |
2019/05/08 | 59 | 59 | 59 | 59 | 12,100 |
2019/05/07 | 60 | 60 | 58 | 59 | 252,600 |
2019/04/26 | 61 | 61 | 60 | 61 | 1,700 |
2019/04/25 | 60 | 61 | 60 | 61 | 55,600 |
2019/04/24 | 61 | 61 | 60 | 60 | 8,900 |
2019/04/23 | 61 | 61 | 60 | 61 | 15,600 |
2019/04/22 | 62 | 62 | 61 | 61 | 47,300 |
2019/04/19 | 61 | 62 | 61 | 62 | 19,300 |
2019/04/18 | 61 | 61 | 60 | 61 | 1,700 |
2019/04/17 | 61 | 61 | 60 | 61 | 74,800 |
2019/04/16 | 61 | 61 | 61 | 61 | 800 |
2019/04/15 | 61 | 62 | 61 | 61 | 50,900 |
2019/04/12 | 62 | 62 | 62 | 62 | 600 |
2019/04/11 | 62 | 62 | 62 | 62 | 200 |
2019/04/10 | 61 | 62 | 61 | 62 | 300 |
2019/04/09 | 61 | 62 | 61 | 62 | 6,700 |
2019/04/08 | 62 | 63 | 62 | 62 | 5,200 |
2019/04/05 | 62 | 63 | 62 | 62 | 49,400 |
2019/04/04 | 62 | 63 | 62 | 62 | 63,000 |
2019/04/03 | 61 | 63 | 61 | 62 | 118,700 |
2019/04/02 | 62 | 63 | 62 | 63 | 1,600 |
2019/04/01 | 61 | 62 | 61 | 62 | 72,500 |
2019/03/29 | 63 | 63 | 62 | 63 | 32,500 |
2019/03/28 | 63 | 63 | 62 | 63 | 10,900 |
2019/03/27 | 63 | 63 | 62 | 63 | 4,500 |
2019/03/26 | 62 | 63 | 62 | 63 | 9,700 |
2019/03/25 | 61 | 62 | 61 | 62 | 34,100 |
2019/03/22 | 61 | 62 | 61 | 62 | 33,600 |
2019/03/20 | 61 | 62 | 61 | 61 | 52,500 |
2019/03/19 | 62 | 62 | 61 | 61 | 10,600 |
2019/03/18 | 61 | 62 | 61 | 62 | 30,800 |
2019/03/15 | 63 | 63 | 61 | 62 | 16,100 |
2019/03/14 | 59 | 62 | 59 | 62 | 48,100 |
2019/03/13 | 60 | 61 | 60 | 61 | 50,400 |
2019/03/12 | 62 | 62 | 59 | 60 | 116,900 |
2019/03/11 | 60 | 62 | 60 | 61 | 60,900 |
2019/03/08 | 63 | 63 | 60 | 60 | 381,000 |
2019/03/07 | 64 | 64 | 62 | 63 | 134,500 |
2019/03/06 | 65 | 65 | 64 | 64 | 18,300 |
2019/03/05 | 64 | 65 | 64 | 64 | 79,100 |
2019/03/04 | 65 | 65 | 64 | 65 | 24,600 |
2019/03/01 | 65 | 65 | 63 | 65 | 91,900 |
2019/02/28 | 65 | 65 | 65 | 65 | 13,500 |
2019/02/27 | 65 | 65 | 64 | 65 | 70,600 |
2019/02/26 | 67 | 67 | 64 | 66 | 125,800 |
2019/02/25 | 68 | 68 | 66 | 67 | 31,600 |
2019/02/22 | 68 | 68 | 66 | 67 | 15,900 |
2019/02/21 | 68 | 68 | 66 | 67 | 51,000 |
2019/02/20 | 67 | 68 | 66 | 68 | 98,700 |
2019/02/19 | 67 | 69 | 67 | 69 | 2,500 |
2019/02/18 | 69 | 69 | 68 | 68 | 32,200 |
2019/02/15 | 68 | 69 | 68 | 69 | 10,100 |
2019/02/14 | 69 | 69 | 69 | 69 | 6,800 |
2019/02/13 | 69 | 69 | 68 | 68 | 2,700 |
2019/02/12 | 70 | 70 | 68 | 68 | 23,100 |
2019/02/07 | 69 | 69 | 69 | 69 | 1,300 |
2019/02/06 | 69 | 69 | 69 | 69 | 100 |
2019/02/05 | 68 | 69 | 68 | 69 | 3,500 |
2019/02/04 | 69 | 70 | 69 | 69 | 50,600 |
2019/02/01 | 67 | 68 | 67 | 68 | 19,200 |
2019/01/31 | 68 | 69 | 67 | 68 | 20,900 |
2019/01/30 | 68 | 68 | 68 | 68 | 28,200 |
2019/01/29 | 68 | 69 | 68 | 68 | 1,500 |
2019/01/28 | 68 | 69 | 68 | 69 | 1,800 |
2019/01/25 | 69 | 70 | 69 | 70 | 10,500 |
2019/01/24 | 69 | 69 | 69 | 69 | 400 |
2019/01/23 | 69 | 69 | 69 | 69 | 5,500 |
2019/01/22 | 69 | 69 | 68 | 68 | 11,900 |
2019/01/18 | 69 | 69 | 69 | 69 | 1,900 |
2019/01/17 | 68 | 68 | 68 | 68 | 100 |
2019/01/16 | 70 | 70 | 69 | 69 | 600 |
2019/01/15 | 69 | 69 | 69 | 69 | 3,300 |
2019/01/10 | 69 | 69 | 68 | 69 | 9,000 |
2019/01/09 | 69 | 69 | 68 | 68 | 2,600 |
2019/01/08 | 68 | 68 | 68 | 68 | 2,700 |
2019/01/07 | 68 | 69 | 68 | 68 | 2,000 |
2019/01/04 | 67 | 68 | 67 | 68 | 9,200 |