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 |
---|---|---|---|---|---|
2022/12/30 | 102 | 102 | 101 | 102 | 292,200 |
2022/12/29 | 104 | 104 | 103 | 104 | 272,800 |
2022/12/28 | 100 | 103 | 100 | 102 | 826,300 |
2022/12/27 | 100 | 101 | 100 | 101 | 646,600 |
2022/12/26 | 100 | 101 | 99 | 100 | 408,500 |
2022/12/23 | 98 | 100 | 98 | 100 | 388,800 |
2022/12/22 | 99 | 100 | 99 | 99 | 322,800 |
2022/12/21 | 98 | 99 | 97 | 99 | 532,100 |
2022/12/20 | 100 | 102 | 98 | 98 | 884,700 |
2022/12/19 | 102 | 102 | 101 | 101 | 349,600 |
2022/12/16 | 102 | 104 | 102 | 104 | 349,400 |
2022/12/15 | 100 | 101 | 100 | 100 | 216,300 |
2022/12/14 | 102 | 103 | 99 | 99 | 900,200 |
2022/12/13 | 101 | 104 | 101 | 103 | 547,600 |
2022/12/12 | 100 | 101 | 99 | 101 | 489,100 |
2022/12/09 | 101 | 102 | 100 | 100 | 826,500 |
2022/12/08 | 100 | 101 | 100 | 100 | 479,500 |
2022/12/07 | 99 | 100 | 98 | 98 | 776,100 |
2022/12/06 | 100 | 100 | 99 | 100 | 925,700 |
2022/12/05 | 102 | 102 | 101 | 101 | 733,400 |
2022/12/02 | 105 | 106 | 103 | 103 | 1,099,100 |
2022/12/01 | 108 | 108 | 105 | 105 | 1,193,100 |
2022/11/30 | 107 | 108 | 107 | 107 | 476,600 |
2022/11/29 | 107 | 108 | 106 | 107 | 379,200 |
2022/11/28 | 110 | 110 | 107 | 108 | 1,111,800 |
2022/11/25 | 111 | 112 | 111 | 111 | 245,200 |
2022/11/24 | 113 | 114 | 112 | 112 | 585,500 |
2022/11/22 | 115 | 115 | 113 | 114 | 742,200 |
2022/11/21 | 114 | 114 | 113 | 114 | 184,200 |
2022/11/18 | 114 | 114 | 113 | 114 | 293,600 |
2022/11/17 | 114 | 115 | 114 | 114 | 236,400 |
2022/11/16 | 117 | 117 | 115 | 115 | 669,700 |
2022/11/15 | 114 | 116 | 114 | 115 | 827,400 |
2022/11/14 | 116 | 116 | 113 | 113 | 1,219,200 |
2022/11/11 | 115 | 117 | 114 | 117 | 764,900 |
2022/11/10 | 118 | 120 | 117 | 119 | 1,106,200 |
2022/11/09 | 123 | 123 | 121 | 121 | 850,900 |
2022/11/08 | 126 | 126 | 124 | 124 | 260,500 |
2022/11/07 | 126 | 126 | 124 | 124 | 859,900 |
2022/11/04 | 126 | 126 | 125 | 126 | 712,600 |
2022/11/02 | 133 | 134 | 132 | 133 | 780,200 |
2022/11/01 | 131 | 132 | 130 | 131 | 707,200 |
2022/10/31 | 132 | 133 | 129 | 130 | 1,731,000 |
2022/10/28 | 124 | 124 | 122 | 122 | 304,100 |
2022/10/27 | 123 | 124 | 123 | 123 | 282,300 |
2022/10/26 | 124 | 125 | 123 | 124 | 1,540,200 |
2022/10/25 | 125 | 126 | 125 | 125 | 516,400 |
2022/10/24 | 127 | 128 | 127 | 127 | 343,200 |
2022/10/21 | 128 | 129 | 127 | 127 | 282,200 |
2022/10/20 | 127 | 127 | 126 | 126 | 309,000 |
2022/10/19 | 127 | 129 | 127 | 129 | 310,700 |
2022/10/18 | 129 | 130 | 127 | 127 | 933,500 |
2022/10/17 | 129 | 130 | 129 | 129 | 632,500 |
2022/10/14 | 133 | 133 | 132 | 132 | 472,600 |
2022/10/13 | 130 | 132 | 130 | 132 | 335,200 |
2022/10/12 | 133 | 133 | 131 | 132 | 1,463,800 |
2022/10/11 | 136 | 137 | 135 | 136 | 1,714,400 |
2022/10/07 | 129 | 129 | 128 | 129 | 787,000 |
2022/10/06 | 131 | 132 | 130 | 131 | 369,000 |
2022/10/05 | 132 | 132 | 130 | 131 | 695,600 |
2022/10/04 | 133 | 133 | 132 | 132 | 795,400 |
2022/10/03 | 135 | 136 | 134 | 135 | 801,100 |
2022/09/30 | 131 | 131 | 130 | 130 | 564,200 |
2022/09/29 | 129 | 132 | 129 | 132 | 1,173,400 |
2022/09/28 | 127 | 127 | 126 | 126 | 546,000 |
2022/09/27 | 124 | 127 | 124 | 127 | 679,500 |
2022/09/26 | 127 | 128 | 125 | 125 | 1,631,700 |
2022/09/22 | 130 | 132 | 129 | 132 | 1,551,500 |
2022/09/21 | 127 | 129 | 127 | 129 | 1,560,300 |
2022/09/20 | 120 | 120 | 119 | 119 | 823,800 |
2022/09/16 | 122 | 123 | 122 | 122 | 1,406,300 |
2022/09/15 | 126 | 127 | 125 | 126 | 787,600 |
2022/09/14 | 124 | 126 | 124 | 125 | 1,083,400 |
2022/09/13 | 123 | 124 | 123 | 124 | 518,000 |
2022/09/12 | 124 | 124 | 122 | 124 | 786,400 |
2022/09/09 | 122 | 122 | 119 | 119 | 1,047,100 |
2022/09/08 | 121 | 123 | 121 | 123 | 1,345,000 |
2022/09/07 | 118 | 118 | 116 | 118 | 936,200 |
2022/09/06 | 115 | 117 | 115 | 116 | 688,400 |
2022/09/05 | 115 | 115 | 114 | 114 | 481,700 |
2022/09/02 | 113 | 113 | 112 | 113 | 843,600 |
2022/09/01 | 116 | 117 | 116 | 116 | 1,471,100 |
2022/08/31 | 115 | 115 | 113 | 115 | 868,000 |
2022/08/30 | 118 | 119 | 116 | 117 | 1,449,000 |
2022/08/29 | 112 | 114 | 112 | 113 | 1,167,700 |
2022/08/26 | 109 | 109 | 107 | 109 | 675,000 |
2022/08/25 | 113 | 113 | 111 | 112 | 607,700 |
2022/08/24 | 110 | 112 | 110 | 112 | 908,600 |
2022/08/23 | 109 | 110 | 108 | 109 | 767,200 |
2022/08/22 | 105 | 108 | 105 | 107 | 665,600 |
2022/08/19 | 103 | 104 | 103 | 103 | 1,280,400 |
2022/08/18 | 107 | 107 | 105 | 105 | 1,364,200 |
2022/08/17 | 110 | 110 | 108 | 110 | 679,400 |
2022/08/16 | 109 | 111 | 109 | 110 | 736,200 |
2022/08/15 | 112 | 112 | 108 | 108 | 807,400 |
2022/08/12 | 111 | 111 | 109 | 110 | 901,200 |
2022/08/10 | 109 | 109 | 108 | 109 | 839,600 |
2022/08/09 | 109 | 110 | 108 | 110 | 324,300 |
2022/08/08 | 107 | 108 | 107 | 108 | 490,000 |
2022/08/05 | 107 | 109 | 107 | 107 | 566,400 |
2022/08/04 | 105 | 106 | 105 | 106 | 367,300 |
2022/08/03 | 105 | 107 | 105 | 107 | 255,500 |
2022/08/02 | 108 | 108 | 105 | 106 | 1,327,600 |
2022/08/01 | 115 | 115 | 109 | 109 | 828,500 |
2022/07/29 | 113 | 113 | 112 | 112 | 627,100 |
2022/07/28 | 109 | 112 | 109 | 111 | 641,500 |
2022/07/27 | 112 | 113 | 111 | 112 | 426,700 |
2022/07/26 | 108 | 110 | 108 | 109 | 733,600 |
2022/07/25 | 109 | 110 | 108 | 109 | 1,263,200 |
2022/07/22 | 113 | 114 | 110 | 111 | 1,138,900 |
2022/07/21 | 116 | 118 | 116 | 116 | 413,000 |
2022/07/20 | 114 | 115 | 113 | 114 | 366,500 |
2022/07/19 | 114 | 116 | 114 | 114 | 716,600 |
2022/07/15 | 114 | 114 | 113 | 114 | 579,200 |
2022/07/14 | 114 | 117 | 114 | 117 | 580,200 |
2022/07/13 | 115 | 116 | 113 | 116 | 816,400 |
2022/07/12 | 123 | 123 | 119 | 121 | 1,017,700 |
2022/07/11 | 129 | 131 | 128 | 128 | 1,039,700 |
2022/07/08 | 117 | 119 | 117 | 119 | 689,700 |
2022/07/07 | 111 | 116 | 111 | 116 | 809,700 |
2022/07/06 | 112 | 113 | 111 | 111 | 1,024,400 |
2022/07/05 | 113 | 118 | 113 | 118 | 830,400 |
2022/07/04 | 114 | 116 | 112 | 115 | 1,276,200 |
2022/07/01 | 124 | 125 | 121 | 121 | 1,547,400 |
2022/06/30 | 131 | 131 | 129 | 130 | 487,500 |
2022/06/29 | 131 | 132 | 131 | 132 | 647,600 |
2022/06/28 | 128 | 130 | 128 | 130 | 475,900 |
2022/06/27 | 129 | 131 | 128 | 129 | 619,500 |
2022/06/24 | 130 | 131 | 129 | 131 | 1,912,200 |
2022/06/23 | 137 | 138 | 133 | 135 | 1,155,400 |
2022/06/22 | 139 | 139 | 137 | 137 | 1,275,700 |
2022/06/21 | 143 | 144 | 141 | 141 | 461,400 |
2022/06/20 | 144 | 145 | 140 | 141 | 1,669,600 |
2022/06/17 | 148 | 149 | 147 | 149 | 777,500 |
2022/06/16 | 146 | 148 | 146 | 147 | 350,500 |
2022/06/15 | 148 | 148 | 145 | 145 | 859,200 |
2022/06/14 | 150 | 150 | 148 | 148 | 601,000 |
2022/06/13 | 150 | 153 | 150 | 151 | 1,601,200 |
2022/06/10 | 149 | 151 | 149 | 149 | 666,600 |
2022/06/09 | 150 | 151 | 149 | 149 | 609,700 |
2022/06/08 | 149 | 149 | 147 | 149 | 1,024,600 |
2022/06/07 | 151 | 152 | 149 | 150 | 875,100 |
2022/06/06 | 143 | 148 | 143 | 147 | 1,617,700 |
2022/06/03 | 143 | 145 | 143 | 143 | 869,200 |
2022/06/02 | 142 | 142 | 140 | 141 | 2,305,800 |
2022/06/01 | 147 | 148 | 146 | 146 | 1,743,900 |
2022/05/31 | 155 | 155 | 151 | 151 | 1,804,200 |
2022/05/30 | 157 | 159 | 153 | 154 | 2,221,200 |
2022/05/27 | 151 | 152 | 151 | 152 | 1,580,900 |
2022/05/26 | 152 | 152 | 147 | 149 | 2,140,100 |
2022/05/25 | 155 | 155 | 152 | 153 | 2,149,100 |
2022/05/24 | 158 | 160 | 158 | 159 | 1,066,600 |
2022/05/23 | 157 | 158 | 155 | 157 | 1,125,300 |
2022/05/20 | 162 | 162 | 157 | 158 | 2,156,000 |
2022/05/19 | 162 | 167 | 162 | 164 | 1,870,600 |
2022/05/18 | 172 | 172 | 166 | 167 | 1,607,400 |
2022/05/17 | 171 | 171 | 168 | 168 | 2,933,900 |
2022/05/16 | 170 | 172 | 164 | 167 | 2,723,300 |
2022/05/13 | 155 | 160 | 155 | 160 | 2,832,200 |
2022/05/12 | 150 | 151 | 149 | 149 | 794,300 |
2022/05/11 | 148 | 150 | 147 | 149 | 821,900 |
2022/05/10 | 148 | 150 | 146 | 148 | 1,180,100 |
2022/05/09 | 152 | 155 | 152 | 155 | 1,398,700 |
2022/05/06 | 148 | 149 | 147 | 148 | 1,332,300 |
2022/05/02 | 144 | 144 | 140 | 142 | 1,604,200 |
2022/04/28 | 146 | 148 | 145 | 148 | 787,800 |
2022/04/27 | 146 | 146 | 144 | 144 | 494,300 |
2022/04/26 | 143 | 147 | 143 | 146 | 527,500 |
2022/04/25 | 144 | 146 | 142 | 142 | 923,200 |
2022/04/22 | 143 | 145 | 142 | 143 | 1,123,900 |
2022/04/21 | 147 | 147 | 144 | 144 | 1,734,500 |
2022/04/20 | 150 | 151 | 148 | 149 | 2,132,800 |
2022/04/19 | 151 | 154 | 150 | 153 | 2,398,800 |
2022/04/18 | 148 | 150 | 147 | 149 | 2,477,800 |
2022/04/15 | 147 | 148 | 146 | 147 | 962,100 |
2022/04/14 | 147 | 148 | 146 | 147 | 1,545,000 |
2022/04/13 | 146 | 147 | 144 | 144 | 1,850,600 |
2022/04/12 | 145 | 146 | 141 | 146 | 2,119,700 |
2022/04/11 | 138 | 142 | 138 | 141 | 1,553,400 |
2022/04/08 | 134 | 134 | 132 | 134 | 584,200 |
2022/04/07 | 136 | 136 | 134 | 135 | 950,600 |
2022/04/06 | 138 | 138 | 134 | 134 | 1,189,900 |
2022/04/05 | 131 | 135 | 131 | 133 | 1,071,500 |
2022/04/04 | 129 | 130 | 126 | 130 | 819,600 |
2022/04/01 | 130 | 131 | 127 | 130 | 857,300 |
2022/03/31 | 131 | 133 | 131 | 133 | 793,700 |
2022/03/30 | 131 | 132 | 128 | 130 | 1,373,700 |
2022/03/29 | 135 | 137 | 135 | 137 | 862,900 |
2022/03/28 | 141 | 141 | 138 | 138 | 1,006,200 |
2022/03/25 | 139 | 140 | 139 | 140 | 716,600 |
2022/03/24 | 141 | 142 | 138 | 139 | 1,268,500 |
2022/03/23 | 145 | 145 | 141 | 142 | 1,657,400 |
2022/03/22 | 140 | 148 | 139 | 147 | 2,595,600 |
2022/03/18 | 135 | 138 | 134 | 136 | 1,320,900 |
2022/03/17 | 131 | 133 | 128 | 130 | 2,475,300 |
2022/03/16 | 145 | 145 | 141 | 142 | 1,376,600 |
2022/03/15 | 138 | 141 | 135 | 140 | 2,364,800 |
2022/03/14 | 138 | 140 | 134 | 135 | 1,853,300 |
2022/03/11 | 130 | 138 | 129 | 135 | 2,518,900 |
2022/03/10 | 137 | 141 | 135 | 139 | 4,268,100 |
2022/03/09 | 152 | 156 | 148 | 151 | 5,015,100 |
2022/03/08 | 175 | 178 | 145 | 162 | 10,325,100 |
2022/03/07 | 204 | 205 | 155 | 175 | 13,104,400 |
2022/03/04 | 155 | 190 | 152 | 170 | 12,712,300 |
2022/03/03 | 136 | 146 | 130 | 140 | 5,153,900 |
2022/03/02 | 120 | 125 | 120 | 124 | 2,697,100 |
2022/03/01 | 112 | 115 | 111 | 114 | 1,453,100 |
2022/02/28 | 110 | 113 | 107 | 109 | 2,542,000 |
2022/02/25 | 111 | 116 | 109 | 113 | 3,814,100 |
2022/02/24 | 106 | 116 | 105 | 112 | 4,759,800 |
2022/02/22 | 99 | 100 | 98 | 100 | 1,390,600 |
2022/02/21 | 100 | 100 | 97 | 98 | 570,000 |
2022/02/18 | 98 | 100 | 97 | 97 | 1,111,400 |
2022/02/17 | 97 | 98 | 96 | 98 | 594,200 |
2022/02/16 | 97 | 98 | 95 | 98 | 601,900 |
2022/02/15 | 101 | 102 | 98 | 99 | 1,841,600 |
2022/02/14 | 100 | 103 | 100 | 102 | 1,754,600 |
2022/02/10 | 96 | 99 | 96 | 99 | 390,500 |
2022/02/09 | 95 | 96 | 95 | 96 | 272,700 |
2022/02/08 | 96 | 97 | 94 | 95 | 655,800 |
2022/02/07 | 96 | 96 | 95 | 96 | 323,100 |
2022/02/04 | 99 | 99 | 94 | 96 | 834,200 |
2022/02/03 | 100 | 100 | 97 | 98 | 635,600 |
2022/02/02 | 104 | 104 | 97 | 98 | 883,100 |
2022/02/01 | 103 | 103 | 101 | 102 | 478,500 |
2022/01/31 | 105 | 105 | 99 | 102 | 1,800,800 |
2022/01/28 | 97 | 97 | 95 | 97 | 298,300 |
2022/01/27 | 97 | 100 | 96 | 97 | 204,700 |
2022/01/26 | 100 | 100 | 98 | 98 | 157,700 |
2022/01/25 | 98 | 99 | 96 | 98 | 342,800 |
2022/01/24 | 95 | 98 | 94 | 96 | 138,100 |
2022/01/21 | 99 | 99 | 93 | 95 | 259,700 |
2022/01/20 | 96 | 97 | 96 | 97 | 472,100 |
2022/01/19 | 93 | 95 | 93 | 94 | 373,000 |
2022/01/18 | 94 | 94 | 91 | 92 | 278,200 |
2022/01/17 | 92 | 95 | 90 | 92 | 905,900 |
2022/01/14 | 91 | 91 | 89 | 90 | 296,800 |
2022/01/13 | 93 | 94 | 91 | 92 | 180,600 |
2022/01/12 | 95 | 95 | 93 | 94 | 262,300 |
2022/01/11 | 94 | 94 | 92 | 93 | 45,000 |
2022/01/07 | 94 | 94 | 91 | 91 | 176,300 |
2022/01/06 | 92 | 94 | 92 | 93 | 229,100 |
2022/01/05 | 93 | 95 | 93 | 95 | 33,300 |
2022/01/04 | 94 | 94 | 93 | 93 | 237,000 |