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 |
---|---|---|---|---|---|
2020/12/30 | 71 | 73 | 71 | 71 | 340,200 |
2020/12/29 | 72 | 73 | 71 | 71 | 239,300 |
2020/12/28 | 72 | 74 | 72 | 73 | 690,000 |
2020/12/25 | 72 | 73 | 72 | 72 | 129,000 |
2020/12/24 | 72 | 74 | 72 | 72 | 513,900 |
2020/12/23 | 71 | 72 | 71 | 71 | 83,800 |
2020/12/22 | 72 | 72 | 70 | 70 | 209,400 |
2020/12/21 | 71 | 72 | 71 | 71 | 332,800 |
2020/12/18 | 72 | 72 | 70 | 72 | 125,200 |
2020/12/17 | 70 | 71 | 69 | 71 | 56,300 |
2020/12/16 | 71 | 71 | 70 | 71 | 49,700 |
2020/12/15 | 71 | 71 | 70 | 71 | 73,600 |
2020/12/14 | 71 | 73 | 71 | 73 | 764,100 |
2020/12/11 | 69 | 70 | 69 | 69 | 101,500 |
2020/12/10 | 68 | 69 | 68 | 68 | 68,100 |
2020/12/09 | 67 | 67 | 66 | 66 | 181,500 |
2020/12/08 | 67 | 68 | 67 | 67 | 75,900 |
2020/12/07 | 68 | 68 | 67 | 67 | 62,300 |
2020/12/04 | 68 | 69 | 68 | 69 | 48,100 |
2020/12/03 | 68 | 70 | 68 | 68 | 118,600 |
2020/12/02 | 69 | 69 | 67 | 67 | 278,700 |
2020/12/01 | 69 | 70 | 68 | 69 | 269,900 |
2020/11/30 | 70 | 71 | 70 | 70 | 70,100 |
2020/11/27 | 69 | 70 | 69 | 69 | 52,100 |
2020/11/26 | 71 | 71 | 69 | 69 | 308,500 |
2020/11/25 | 72 | 73 | 72 | 72 | 600,600 |
2020/11/24 | 70 | 72 | 70 | 72 | 381,800 |
2020/11/20 | 70 | 70 | 69 | 69 | 79,400 |
2020/11/19 | 70 | 71 | 70 | 70 | 167,500 |
2020/11/18 | 70 | 71 | 70 | 70 | 171,000 |
2020/11/17 | 71 | 72 | 70 | 71 | 623,300 |
2020/11/16 | 71 | 72 | 70 | 70 | 169,100 |
2020/11/13 | 71 | 71 | 70 | 71 | 277,900 |
2020/11/12 | 72 | 73 | 71 | 72 | 207,800 |
2020/11/11 | 72 | 74 | 72 | 74 | 685,100 |
2020/11/10 | 71 | 72 | 70 | 71 | 565,500 |
2020/11/09 | 71 | 72 | 70 | 72 | 466,500 |
2020/11/06 | 73 | 73 | 71 | 72 | 166,100 |
2020/11/05 | 72 | 73 | 72 | 73 | 38,200 |
2020/11/04 | 72 | 73 | 72 | 72 | 121,400 |
2020/11/02 | 71 | 72 | 70 | 70 | 353,600 |
2020/10/30 | 72 | 73 | 71 | 71 | 624,800 |
2020/10/29 | 72 | 73 | 72 | 72 | 724,900 |
2020/10/28 | 73 | 74 | 72 | 72 | 178,600 |
2020/10/27 | 74 | 75 | 73 | 75 | 213,000 |
2020/10/26 | 75 | 76 | 75 | 75 | 271,200 |
2020/10/23 | 74 | 75 | 74 | 74 | 124,700 |
2020/10/22 | 75 | 76 | 74 | 74 | 219,400 |
2020/10/21 | 76 | 77 | 76 | 76 | 155,100 |
2020/10/20 | 76 | 76 | 75 | 75 | 148,700 |
2020/10/19 | 75 | 77 | 75 | 76 | 701,900 |
2020/10/16 | 74 | 75 | 74 | 74 | 483,200 |
2020/10/15 | 71 | 72 | 71 | 72 | 813,900 |
2020/10/14 | 72 | 72 | 71 | 71 | 1,405,100 |
2020/10/13 | 71 | 73 | 71 | 72 | 125,800 |
2020/10/12 | 72 | 72 | 71 | 71 | 134,800 |
2020/10/09 | 72 | 73 | 72 | 72 | 396,700 |
2020/10/08 | 73 | 74 | 73 | 73 | 533,000 |
2020/10/07 | 71 | 72 | 71 | 71 | 537,400 |
2020/10/06 | 70 | 71 | 69 | 70 | 684,800 |
2020/10/05 | 68 | 70 | 68 | 69 | 1,301,900 |
2020/10/02 | 68 | 69 | 67 | 67 | 907,200 |
2020/09/30 | 66 | 67 | 66 | 67 | 109,700 |
2020/09/29 | 66 | 67 | 65 | 67 | 291,500 |
2020/09/28 | 65 | 66 | 65 | 65 | 257,000 |
2020/09/25 | 66 | 67 | 65 | 65 | 116,700 |
2020/09/24 | 66 | 66 | 65 | 65 | 190,400 |
2020/09/23 | 67 | 67 | 66 | 66 | 427,700 |
2020/09/18 | 67 | 68 | 66 | 67 | 1,157,300 |
2020/09/17 | 64 | 65 | 64 | 64 | 358,600 |
2020/09/16 | 65 | 65 | 64 | 64 | 1,162,600 |
2020/09/15 | 67 | 67 | 66 | 67 | 36,700 |
2020/09/14 | 66 | 67 | 65 | 67 | 360,100 |
2020/09/11 | 67 | 67 | 66 | 67 | 128,100 |
2020/09/10 | 65 | 67 | 65 | 66 | 211,800 |
2020/09/09 | 66 | 67 | 65 | 67 | 408,300 |
2020/09/08 | 68 | 68 | 66 | 67 | 1,300,100 |
2020/09/07 | 67 | 68 | 67 | 68 | 238,100 |
2020/09/04 | 67 | 68 | 66 | 67 | 626,500 |
2020/09/03 | 68 | 68 | 67 | 68 | 199,100 |
2020/09/02 | 68 | 69 | 68 | 69 | 679,800 |
2020/09/01 | 66 | 67 | 66 | 66 | 90,100 |
2020/08/31 | 67 | 67 | 66 | 67 | 280,900 |
2020/08/28 | 67 | 68 | 67 | 67 | 965,100 |
2020/08/27 | 66 | 66 | 65 | 66 | 153,800 |
2020/08/26 | 65 | 66 | 65 | 66 | 177,100 |
2020/08/25 | 65 | 65 | 64 | 64 | 254,500 |
2020/08/24 | 66 | 66 | 64 | 66 | 430,100 |
2020/08/21 | 64 | 65 | 64 | 65 | 172,900 |
2020/08/20 | 64 | 64 | 63 | 63 | 108,000 |
2020/08/19 | 63 | 64 | 62 | 64 | 295,300 |
2020/08/18 | 64 | 65 | 63 | 64 | 660,200 |
2020/08/17 | 63 | 64 | 62 | 64 | 329,500 |
2020/08/14 | 62 | 63 | 62 | 63 | 138,500 |
2020/08/13 | 61 | 62 | 61 | 62 | 245,800 |
2020/08/12 | 62 | 62 | 61 | 62 | 304,500 |
2020/08/11 | 61 | 62 | 60 | 61 | 490,500 |
2020/08/07 | 62 | 63 | 61 | 63 | 366,200 |
2020/08/06 | 63 | 63 | 62 | 62 | 255,000 |
2020/08/05 | 62 | 63 | 62 | 63 | 455,500 |
2020/08/04 | 64 | 65 | 64 | 65 | 353,000 |
2020/08/03 | 65 | 65 | 64 | 64 | 393,600 |
2020/07/31 | 65 | 65 | 64 | 64 | 267,500 |
2020/07/30 | 65 | 66 | 64 | 66 | 374,900 |
2020/07/29 | 64 | 65 | 64 | 64 | 340,600 |
2020/07/28 | 65 | 65 | 64 | 65 | 783,800 |
2020/07/27 | 67 | 67 | 66 | 67 | 390,800 |
2020/07/22 | 66 | 67 | 65 | 66 | 431,900 |
2020/07/21 | 66 | 66 | 65 | 65 | 245,500 |
2020/07/20 | 68 | 68 | 66 | 66 | 502,500 |
2020/07/17 | 67 | 68 | 66 | 67 | 683,000 |
2020/07/16 | 67 | 69 | 67 | 69 | 882,400 |
2020/07/15 | 66 | 67 | 66 | 67 | 962,800 |
2020/07/14 | 66 | 66 | 65 | 65 | 90,800 |
2020/07/13 | 67 | 67 | 65 | 66 | 753,100 |
2020/07/10 | 66 | 66 | 65 | 66 | 444,700 |
2020/07/09 | 64 | 66 | 64 | 66 | 603,500 |
2020/07/08 | 62 | 63 | 62 | 62 | 1,011,500 |
2020/07/07 | 63 | 63 | 61 | 61 | 1,410,400 |
2020/07/06 | 63 | 63 | 62 | 63 | 486,000 |
2020/07/03 | 62 | 63 | 62 | 62 | 427,100 |
2020/07/02 | 64 | 64 | 62 | 63 | 602,000 |
2020/07/01 | 63 | 64 | 62 | 62 | 2,559,400 |
2020/06/30 | 61 | 62 | 61 | 62 | 379,000 |
2020/06/29 | 60 | 61 | 59 | 60 | 1,333,100 |
2020/06/26 | 61 | 62 | 61 | 61 | 95,400 |
2020/06/25 | 62 | 62 | 60 | 61 | 726,000 |
2020/06/24 | 62 | 62 | 61 | 62 | 213,700 |
2020/06/23 | 62 | 62 | 61 | 61 | 386,200 |
2020/06/22 | 61 | 62 | 60 | 62 | 604,300 |
2020/06/19 | 62 | 62 | 61 | 62 | 619,900 |
2020/06/18 | 62 | 63 | 61 | 63 | 500,200 |
2020/06/17 | 63 | 64 | 62 | 63 | 703,000 |
2020/06/16 | 64 | 65 | 64 | 65 | 268,900 |
2020/06/15 | 64 | 64 | 63 | 64 | 195,900 |
2020/06/12 | 63 | 64 | 62 | 64 | 398,200 |
2020/06/11 | 65 | 65 | 63 | 63 | 749,600 |
2020/06/10 | 65 | 65 | 64 | 65 | 377,000 |
2020/06/09 | 67 | 67 | 65 | 67 | 301,700 |
2020/06/08 | 68 | 68 | 66 | 67 | 1,251,400 |
2020/06/05 | 67 | 69 | 67 | 69 | 851,200 |
2020/06/04 | 66 | 67 | 65 | 67 | 363,400 |
2020/06/03 | 67 | 67 | 65 | 66 | 388,200 |
2020/06/02 | 66 | 67 | 65 | 67 | 670,900 |
2020/06/01 | 66 | 67 | 65 | 67 | 252,200 |
2020/05/29 | 65 | 66 | 65 | 65 | 44,400 |
2020/05/28 | 65 | 65 | 64 | 65 | 301,700 |
2020/05/27 | 65 | 65 | 64 | 64 | 268,300 |
2020/05/26 | 65 | 65 | 64 | 65 | 258,900 |
2020/05/25 | 64 | 65 | 64 | 65 | 147,500 |
2020/05/22 | 67 | 67 | 65 | 65 | 485,800 |
2020/05/21 | 65 | 67 | 65 | 67 | 646,900 |
2020/05/20 | 64 | 64 | 63 | 63 | 215,200 |
2020/05/19 | 64 | 64 | 63 | 64 | 301,200 |
2020/05/18 | 63 | 64 | 63 | 64 | 263,600 |
2020/05/15 | 63 | 64 | 63 | 64 | 102,700 |
2020/05/14 | 64 | 64 | 62 | 63 | 521,400 |
2020/05/13 | 65 | 66 | 64 | 65 | 280,000 |
2020/05/12 | 66 | 66 | 65 | 65 | 561,500 |
2020/05/11 | 66 | 67 | 66 | 67 | 209,300 |
2020/05/08 | 66 | 66 | 65 | 66 | 341,100 |
2020/05/07 | 65 | 66 | 65 | 66 | 611,600 |
2020/05/01 | 67 | 67 | 65 | 66 | 1,252,100 |
2020/04/30 | 68 | 68 | 65 | 66 | 918,200 |
2020/04/28 | 69 | 69 | 67 | 68 | 844,000 |
2020/04/27 | 69 | 69 | 67 | 69 | 1,028,400 |
2020/04/24 | 72 | 73 | 69 | 71 | 421,100 |
2020/04/23 | 70 | 71 | 69 | 70 | 1,042,800 |
2020/04/22 | 71 | 72 | 68 | 69 | 1,056,700 |
2020/04/21 | 73 | 74 | 70 | 73 | 593,400 |
2020/04/20 | 74 | 76 | 71 | 72 | 1,541,200 |
2020/04/17 | 73 | 76 | 73 | 75 | 990,700 |
2020/04/16 | 77 | 78 | 74 | 75 | 1,076,400 |
2020/04/15 | 81 | 81 | 77 | 80 | 769,100 |
2020/04/14 | 91 | 91 | 80 | 81 | 1,696,000 |
2020/04/13 | 90 | 103 | 84 | 86 | 2,074,200 |
2020/04/10 | 79 | 79 | 76 | 78 | 591,900 |
2020/04/09 | 79 | 82 | 74 | 78 | 799,700 |
2020/04/08 | 81 | 81 | 77 | 78 | 574,900 |
2020/04/07 | 84 | 84 | 74 | 79 | 1,308,000 |
2020/04/06 | 77 | 102 | 73 | 97 | 2,201,400 |
2020/04/03 | 75 | 75 | 70 | 72 | 175,500 |
2020/04/02 | 72 | 72 | 70 | 70 | 39,500 |
2020/04/01 | 71 | 75 | 71 | 72 | 49,200 |
2020/03/31 | 71 | 75 | 71 | 73 | 21,600 |
2020/03/30 | 73 | 74 | 70 | 74 | 85,500 |
2020/03/27 | 76 | 76 | 71 | 73 | 75,600 |
2020/03/26 | 76 | 76 | 74 | 76 | 129,900 |
2020/03/25 | 73 | 75 | 71 | 73 | 99,900 |
2020/03/24 | 72 | 73 | 70 | 71 | 145,400 |
2020/03/23 | 69 | 72 | 69 | 72 | 164,400 |
2020/03/19 | 63 | 66 | 63 | 66 | 322,600 |
2020/03/18 | 64 | 65 | 63 | 64 | 41,200 |
2020/03/17 | 64 | 64 | 62 | 64 | 43,200 |
2020/03/16 | 64 | 65 | 63 | 65 | 35,100 |
2020/03/13 | 61 | 63 | 61 | 63 | 77,100 |
2020/03/12 | 65 | 65 | 61 | 62 | 41,800 |
2020/03/11 | 66 | 66 | 65 | 66 | 40,100 |
2020/03/10 | 63 | 65 | 63 | 64 | 43,700 |
2020/03/09 | 66 | 66 | 61 | 62 | 128,400 |
2020/03/06 | 66 | 66 | 65 | 65 | 46,200 |
2020/03/05 | 67 | 68 | 66 | 66 | 89,200 |
2020/03/04 | 67 | 68 | 66 | 66 | 24,600 |
2020/03/03 | 67 | 68 | 67 | 67 | 19,800 |
2020/03/02 | 68 | 69 | 68 | 69 | 14,500 |
2020/02/28 | 69 | 70 | 67 | 70 | 38,700 |
2020/02/27 | 70 | 70 | 69 | 70 | 27,200 |
2020/02/26 | 70 | 70 | 70 | 70 | 28,600 |
2020/02/25 | 69 | 71 | 69 | 70 | 30,600 |
2020/02/21 | 72 | 73 | 72 | 72 | 18,500 |
2020/02/20 | 72 | 72 | 72 | 72 | 100 |
2020/02/19 | 72 | 73 | 72 | 73 | 21,800 |
2020/02/18 | 72 | 72 | 72 | 72 | 69,700 |
2020/02/17 | 70 | 71 | 70 | 71 | 26,000 |
2020/02/13 | 69 | 70 | 69 | 70 | 2,500 |
2020/02/12 | 69 | 70 | 69 | 69 | 40,900 |
2020/02/07 | 71 | 71 | 71 | 71 | 900 |
2020/02/06 | 71 | 72 | 71 | 72 | 4,400 |
2020/02/05 | 71 | 71 | 71 | 71 | 600 |
2020/02/04 | 70 | 71 | 70 | 70 | 2,500 |
2020/02/03 | 72 | 72 | 70 | 70 | 5,400 |
2020/01/31 | 71 | 72 | 71 | 72 | 16,400 |
2020/01/30 | 73 | 73 | 71 | 71 | 13,600 |
2020/01/29 | 74 | 74 | 73 | 73 | 2,700 |
2020/01/28 | 71 | 73 | 71 | 73 | 111,200 |
2020/01/27 | 72 | 72 | 71 | 71 | 103,800 |
2020/01/24 | 75 | 75 | 73 | 73 | 16,200 |
2020/01/23 | 75 | 75 | 74 | 75 | 5,900 |
2020/01/22 | 74 | 76 | 74 | 75 | 63,900 |
2020/01/21 | 74 | 74 | 73 | 73 | 2,600 |
2020/01/20 | 74 | 74 | 74 | 74 | 3,900 |
2020/01/17 | 73 | 73 | 72 | 73 | 17,200 |
2020/01/16 | 74 | 74 | 73 | 74 | 42,400 |
2020/01/15 | 73 | 73 | 73 | 73 | 73,200 |
2020/01/14 | 72 | 73 | 72 | 73 | 76,100 |
2020/01/10 | 72 | 73 | 72 | 72 | 67,600 |
2020/01/09 | 71 | 71 | 70 | 71 | 46,600 |
2020/01/08 | 70 | 70 | 69 | 70 | 14,600 |
2020/01/07 | 70 | 70 | 70 | 70 | 6,200 |
2020/01/06 | 71 | 71 | 69 | 70 | 78,700 |