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 |
---|---|---|---|---|---|
2021/12/30 | 95 | 98 | 95 | 96 | 106,200 |
2021/12/29 | 97 | 97 | 94 | 94 | 128,500 |
2021/12/28 | 98 | 99 | 98 | 98 | 24,900 |
2021/12/27 | 98 | 100 | 97 | 99 | 55,200 |
2021/12/24 | 99 | 100 | 98 | 100 | 92,800 |
2021/12/23 | 97 | 99 | 97 | 98 | 100,500 |
2021/12/22 | 95 | 96 | 95 | 96 | 243,300 |
2021/12/21 | 95 | 95 | 93 | 94 | 75,800 |
2021/12/20 | 93 | 93 | 92 | 93 | 78,100 |
2021/12/17 | 93 | 93 | 92 | 93 | 45,900 |
2021/12/16 | 93 | 93 | 91 | 92 | 191,200 |
2021/12/15 | 95 | 95 | 93 | 95 | 33,700 |
2021/12/14 | 94 | 97 | 94 | 95 | 19,300 |
2021/12/13 | 93 | 95 | 93 | 94 | 32,700 |
2021/12/10 | 94 | 94 | 93 | 93 | 78,300 |
2021/12/09 | 96 | 96 | 95 | 95 | 48,100 |
2021/12/08 | 97 | 98 | 97 | 98 | 26,100 |
2021/12/07 | 97 | 97 | 96 | 97 | 141,500 |
2021/12/06 | 98 | 98 | 96 | 97 | 34,900 |
2021/12/03 | 97 | 98 | 97 | 98 | 61,600 |
2021/12/02 | 94 | 95 | 94 | 95 | 189,200 |
2021/12/01 | 96 | 96 | 94 | 96 | 159,000 |
2021/11/30 | 100 | 100 | 98 | 98 | 411,600 |
2021/11/29 | 101 | 103 | 101 | 103 | 347,900 |
2021/11/26 | 103 | 104 | 102 | 102 | 296,100 |
2021/11/25 | 105 | 105 | 103 | 103 | 158,100 |
2021/11/24 | 105 | 106 | 105 | 105 | 203,300 |
2021/11/22 | 100 | 102 | 100 | 102 | 58,900 |
2021/11/19 | 100 | 101 | 100 | 100 | 33,500 |
2021/11/18 | 100 | 101 | 100 | 100 | 38,400 |
2021/11/17 | 100 | 100 | 99 | 100 | 74,500 |
2021/11/16 | 100 | 102 | 100 | 100 | 227,100 |
2021/11/15 | 100 | 101 | 99 | 99 | 87,700 |
2021/11/12 | 98 | 101 | 98 | 100 | 470,300 |
2021/11/11 | 97 | 99 | 97 | 98 | 329,200 |
2021/11/10 | 94 | 95 | 94 | 94 | 163,700 |
2021/11/09 | 94 | 94 | 93 | 93 | 79,800 |
2021/11/08 | 93 | 94 | 93 | 93 | 162,000 |
2021/11/05 | 96 | 96 | 94 | 94 | 84,500 |
2021/11/04 | 97 | 97 | 95 | 97 | 184,500 |
2021/11/02 | 97 | 98 | 97 | 97 | 190,600 |
2021/11/01 | 96 | 96 | 95 | 96 | 92,000 |
2021/10/29 | 94 | 96 | 94 | 96 | 354,200 |
2021/10/28 | 94 | 94 | 92 | 93 | 20,300 |
2021/10/27 | 93 | 93 | 91 | 93 | 33,200 |
2021/10/26 | 93 | 94 | 92 | 93 | 96,600 |
2021/10/25 | 92 | 93 | 92 | 92 | 70,700 |
2021/10/22 | 91 | 92 | 91 | 91 | 21,400 |
2021/10/21 | 92 | 93 | 91 | 92 | 216,900 |
2021/10/20 | 90 | 92 | 90 | 92 | 227,900 |
2021/10/19 | 91 | 91 | 90 | 90 | 18,700 |
2021/10/18 | 89 | 91 | 89 | 91 | 156,400 |
2021/10/15 | 89 | 89 | 88 | 88 | 21,200 |
2021/10/14 | 88 | 89 | 87 | 89 | 134,400 |
2021/10/13 | 89 | 90 | 89 | 89 | 133,000 |
2021/10/12 | 89 | 90 | 89 | 90 | 33,400 |
2021/10/11 | 90 | 90 | 88 | 89 | 34,000 |
2021/10/08 | 88 | 90 | 88 | 89 | 53,900 |
2021/10/07 | 89 | 90 | 89 | 89 | 89,200 |
2021/10/06 | 90 | 90 | 89 | 89 | 144,500 |
2021/10/05 | 89 | 91 | 89 | 90 | 226,400 |
2021/10/04 | 89 | 91 | 89 | 89 | 244,600 |
2021/10/01 | 86 | 88 | 86 | 87 | 148,600 |
2021/09/30 | 85 | 86 | 85 | 85 | 34,700 |
2021/09/29 | 84 | 86 | 84 | 85 | 93,100 |
2021/09/28 | 86 | 86 | 85 | 85 | 207,600 |
2021/09/27 | 85 | 87 | 85 | 86 | 193,000 |
2021/09/24 | 85 | 86 | 85 | 86 | 346,700 |
2021/09/22 | 82 | 82 | 81 | 81 | 54,300 |
2021/09/21 | 83 | 83 | 82 | 83 | 82,000 |
2021/09/17 | 85 | 85 | 84 | 84 | 21,700 |
2021/09/16 | 83 | 85 | 83 | 85 | 63,000 |
2021/09/15 | 82 | 83 | 82 | 82 | 47,900 |
2021/09/14 | 82 | 82 | 81 | 81 | 142,100 |
2021/09/13 | 83 | 83 | 81 | 82 | 70,200 |
2021/09/10 | 83 | 83 | 82 | 83 | 272,400 |
2021/09/09 | 86 | 86 | 84 | 85 | 284,400 |
2021/09/08 | 87 | 87 | 85 | 87 | 52,100 |
2021/09/07 | 85 | 87 | 85 | 87 | 31,500 |
2021/09/06 | 85 | 86 | 85 | 85 | 15,000 |
2021/09/03 | 84 | 85 | 84 | 84 | 42,100 |
2021/09/02 | 85 | 85 | 83 | 84 | 197,900 |
2021/09/01 | 86 | 87 | 85 | 85 | 26,500 |
2021/08/31 | 86 | 86 | 85 | 86 | 64,100 |
2021/08/30 | 87 | 88 | 87 | 87 | 53,800 |
2021/08/27 | 87 | 89 | 87 | 87 | 51,800 |
2021/08/26 | 86 | 87 | 85 | 87 | 89,800 |
2021/08/25 | 87 | 87 | 86 | 86 | 64,400 |
2021/08/24 | 86 | 88 | 86 | 88 | 103,400 |
2021/08/23 | 86 | 87 | 86 | 86 | 21,400 |
2021/08/20 | 88 | 88 | 87 | 88 | 138,400 |
2021/08/19 | 89 | 89 | 88 | 88 | 73,600 |
2021/08/18 | 90 | 90 | 87 | 89 | 169,800 |
2021/08/17 | 91 | 92 | 91 | 91 | 266,500 |
2021/08/16 | 91 | 92 | 91 | 92 | 141,400 |
2021/08/13 | 90 | 91 | 90 | 90 | 497,700 |
2021/08/12 | 88 | 88 | 87 | 88 | 76,400 |
2021/08/11 | 87 | 88 | 87 | 87 | 247,400 |
2021/08/10 | 86 | 86 | 85 | 85 | 121,100 |
2021/08/06 | 85 | 86 | 85 | 85 | 37,200 |
2021/08/05 | 86 | 87 | 85 | 87 | 74,000 |
2021/08/04 | 86 | 87 | 86 | 86 | 267,900 |
2021/08/03 | 86 | 87 | 86 | 86 | 122,300 |
2021/08/02 | 84 | 86 | 84 | 86 | 221,900 |
2021/07/30 | 84 | 85 | 84 | 84 | 87,500 |
2021/07/29 | 83 | 84 | 83 | 83 | 47,400 |
2021/07/28 | 83 | 83 | 81 | 82 | 157,500 |
2021/07/27 | 82 | 83 | 81 | 83 | 40,400 |
2021/07/26 | 83 | 83 | 81 | 81 | 139,600 |
2021/07/21 | 84 | 85 | 84 | 84 | 130,400 |
2021/07/20 | 84 | 85 | 84 | 84 | 169,800 |
2021/07/19 | 84 | 86 | 84 | 86 | 998,500 |
2021/07/16 | 80 | 82 | 80 | 82 | 648,000 |
2021/07/15 | 78 | 79 | 78 | 78 | 103,700 |
2021/07/14 | 78 | 78 | 76 | 76 | 34,100 |
2021/03/22 | 76 | 77 | 75 | 77 | 148,900 |
2021/03/19 | 76 | 77 | 76 | 76 | 619,500 |
2021/03/18 | 78 | 78 | 77 | 78 | 373,500 |
2021/03/17 | 79 | 79 | 78 | 78 | 57,900 |
2021/03/16 | 78 | 79 | 78 | 79 | 293,600 |
2021/03/15 | 78 | 78 | 77 | 77 | 394,300 |
2021/03/12 | 78 | 79 | 78 | 79 | 221,200 |
2021/03/11 | 79 | 80 | 78 | 78 | 132,600 |
2021/03/10 | 80 | 80 | 79 | 80 | 154,300 |
2021/03/09 | 80 | 80 | 78 | 79 | 150,900 |
2021/03/08 | 79 | 80 | 78 | 80 | 594,400 |
2021/03/05 | 78 | 79 | 77 | 78 | 176,500 |
2021/03/04 | 78 | 79 | 77 | 78 | 128,400 |
2021/03/03 | 78 | 80 | 78 | 78 | 93,100 |
2021/03/02 | 78 | 78 | 76 | 77 | 340,900 |
2021/03/01 | 78 | 80 | 78 | 80 | 198,300 |
2021/02/26 | 80 | 80 | 79 | 79 | 349,000 |
2021/02/25 | 81 | 81 | 80 | 80 | 328,000 |
2021/02/24 | 78 | 80 | 78 | 80 | 341,000 |
2021/02/22 | 77 | 78 | 77 | 77 | 75,500 |
2021/02/19 | 78 | 79 | 77 | 77 | 513,100 |
2021/02/18 | 77 | 77 | 76 | 76 | 141,600 |
2021/02/17 | 78 | 79 | 78 | 78 | 225,300 |
2021/02/16 | 76 | 78 | 75 | 78 | 261,700 |
2021/02/15 | 75 | 76 | 75 | 76 | 86,600 |
2021/02/12 | 76 | 76 | 74 | 75 | 265,400 |
2021/02/10 | 77 | 78 | 75 | 76 | 170,100 |
2021/02/09 | 77 | 79 | 77 | 77 | 414,600 |
2021/02/08 | 76 | 77 | 75 | 77 | 141,300 |
2021/02/05 | 76 | 76 | 75 | 76 | 141,000 |
2021/02/04 | 76 | 77 | 76 | 77 | 213,400 |
2021/02/03 | 77 | 77 | 75 | 75 | 264,800 |
2021/02/02 | 78 | 78 | 76 | 76 | 175,900 |
2021/02/01 | 78 | 79 | 77 | 78 | 181,000 |
2021/01/29 | 75 | 77 | 75 | 75 | 418,600 |
2021/01/28 | 76 | 77 | 76 | 76 | 240,600 |
2021/01/27 | 77 | 79 | 76 | 79 | 916,000 |
2021/01/26 | 75 | 76 | 74 | 75 | 138,500 |
2021/01/25 | 75 | 75 | 73 | 73 | 280,700 |
2021/01/22 | 77 | 78 | 75 | 75 | 469,400 |
2021/01/21 | 77 | 79 | 77 | 78 | 352,800 |
2021/01/20 | 80 | 80 | 77 | 77 | 482,400 |
2021/01/19 | 79 | 81 | 79 | 80 | 812,600 |
2021/01/18 | 78 | 79 | 78 | 78 | 234,300 |
2021/01/15 | 78 | 79 | 78 | 78 | 150,500 |
2021/01/14 | 78 | 78 | 76 | 77 | 292,500 |
2021/01/13 | 77 | 79 | 77 | 79 | 794,700 |
2021/01/12 | 74 | 75 | 74 | 74 | 312,400 |
2021/01/08 | 76 | 76 | 75 | 76 | 453,500 |
2021/01/07 | 76 | 76 | 74 | 74 | 112,500 |
2021/01/06 | 75 | 76 | 75 | 75 | 209,300 |
2021/01/05 | 75 | 75 | 74 | 74 | 94,900 |
2021/01/04 | 74 | 75 | 74 | 74 | 843,600 |