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 |
---|---|---|---|---|---|
2023/12/29 | 3,665 | 3,695 | 3,665 | 3,665 | 8,093 |
2023/12/28 | 3,695 | 3,695 | 3,640 | 3,645 | 21,893 |
2023/12/27 | 3,640 | 3,745 | 3,600 | 3,725 | 30,070 |
2023/12/26 | 3,590 | 3,590 | 3,560 | 3,570 | 10,435 |
2023/12/25 | 3,600 | 3,605 | 3,570 | 3,580 | 9,029 |
2023/12/22 | 3,580 | 3,605 | 3,575 | 3,595 | 7,041 |
2023/12/21 | 3,615 | 3,620 | 3,600 | 3,610 | 6,765 |
2023/12/20 | 3,690 | 3,705 | 3,675 | 3,675 | 8,768 |
2023/12/19 | 3,635 | 3,680 | 3,620 | 3,680 | 4,465 |
2023/12/18 | 3,695 | 3,695 | 3,640 | 3,640 | 5,080 |
2023/12/15 | 3,605 | 3,645 | 3,575 | 3,575 | 12,119 |
2023/12/14 | 3,600 | 3,610 | 3,545 | 3,555 | 14,307 |
2023/12/13 | 3,705 | 3,750 | 3,690 | 3,735 | 8,125 |
2023/12/12 | 3,665 | 3,670 | 3,640 | 3,660 | 8,004 |
2023/12/11 | 3,765 | 3,780 | 3,715 | 3,715 | 16,842 |
2023/12/08 | 3,775 | 3,815 | 3,755 | 3,795 | 26,002 |
2023/12/07 | 3,825 | 3,835 | 3,805 | 3,805 | 25,739 |
2023/12/06 | 3,795 | 3,820 | 3,775 | 3,800 | 74,268 |
2023/11/30 | 0 | 0 | 0 | 0 | 0 |
2023/11/30 | 1 -> 0.02 分割 | ||||
2023/11/29 | 75 | 76 | 75 | 76 | 527,000 |
2023/11/28 | 75 | 75 | 75 | 75 | 1,722,500 |
2023/11/27 | 78 | 78 | 77 | 77 | 197,500 |
2023/11/24 | 78 | 78 | 78 | 78 | 508,200 |
2023/11/22 | 77 | 78 | 77 | 78 | 749,900 |
2023/11/21 | 76 | 76 | 76 | 76 | 868,800 |
2023/11/20 | 77 | 77 | 77 | 77 | 721,300 |
2023/11/17 | 78 | 79 | 78 | 78 | 898,500 |
2023/11/16 | 80 | 80 | 79 | 79 | 2,206,300 |
2023/11/15 | 80 | 81 | 80 | 80 | 327,900 |
2023/11/14 | 81 | 82 | 81 | 82 | 491,200 |
2023/11/13 | 81 | 81 | 80 | 81 | 478,800 |
2023/11/10 | 81 | 82 | 81 | 82 | 421,200 |
2023/11/09 | 82 | 83 | 82 | 82 | 1,115,200 |
2023/11/08 | 80 | 80 | 80 | 80 | 399,000 |
2023/11/07 | 80 | 80 | 80 | 80 | 663,500 |
2023/11/06 | 81 | 81 | 79 | 79 | 337,700 |
2023/11/02 | 79 | 79 | 79 | 79 | 205,300 |
2023/11/01 | 78 | 79 | 78 | 78 | 321,900 |
2023/10/31 | 79 | 79 | 78 | 78 | 459,200 |
2023/10/30 | 81 | 81 | 80 | 80 | 229,200 |
2023/10/27 | 81 | 81 | 80 | 81 | 475,000 |
2023/10/26 | 79 | 79 | 79 | 79 | 503,100 |
2023/10/25 | 81 | 81 | 81 | 81 | 163,100 |
2023/10/24 | 82 | 82 | 80 | 81 | 286,100 |
2023/10/23 | 82 | 82 | 81 | 82 | 374,400 |
2023/10/20 | 82 | 84 | 82 | 83 | 1,080,200 |
2023/10/19 | 81 | 81 | 81 | 81 | 431,800 |
2023/10/18 | 80 | 81 | 80 | 80 | 190,400 |
2023/10/17 | 80 | 80 | 80 | 80 | 381,900 |
2023/10/16 | 81 | 82 | 81 | 82 | 972,600 |
2023/10/13 | 79 | 80 | 79 | 79 | 254,400 |
2023/10/12 | 77 | 80 | 77 | 78 | 382,800 |
2023/10/11 | 77 | 78 | 77 | 77 | 207,800 |
2023/10/10 | 79 | 79 | 78 | 78 | 504,800 |
2023/10/06 | 79 | 80 | 79 | 79 | 727,000 |
2023/10/05 | 77 | 78 | 77 | 78 | 356,000 |
2023/10/04 | 78 | 79 | 78 | 78 | 274,300 |
2023/10/03 | 78 | 79 | 78 | 78 | 935,900 |
2023/10/02 | 77 | 77 | 75 | 77 | 2,774,300 |
2023/09/29 | 80 | 81 | 80 | 81 | 134,400 |
2023/09/28 | 81 | 81 | 80 | 80 | 218,200 |
2023/09/27 | 81 | 82 | 81 | 82 | 396,600 |
2023/09/26 | 81 | 82 | 81 | 81 | 677,300 |
2023/09/25 | 80 | 80 | 79 | 79 | 285,000 |
2023/09/22 | 79 | 80 | 78 | 79 | 1,090,900 |
2023/09/21 | 81 | 81 | 80 | 80 | 237,100 |
2023/09/20 | 80 | 81 | 80 | 81 | 354,200 |
2023/09/19 | 81 | 81 | 80 | 80 | 838,500 |
2023/09/15 | 81 | 82 | 81 | 81 | 382,300 |
2023/09/14 | 81 | 81 | 81 | 81 | 560,200 |
2023/09/13 | 80 | 80 | 80 | 80 | 549,000 |
2023/09/12 | 80 | 81 | 79 | 80 | 1,932,000 |
2023/09/11 | 81 | 81 | 81 | 81 | 841,900 |
2023/09/08 | 83 | 83 | 81 | 82 | 780,500 |
2023/09/07 | 83 | 83 | 83 | 83 | 566,900 |
2023/09/06 | 83 | 83 | 82 | 82 | 223,400 |
2023/09/05 | 82 | 82 | 82 | 82 | 516,000 |
2023/09/04 | 81 | 82 | 81 | 82 | 330,500 |
2023/09/01 | 82 | 82 | 81 | 81 | 969,000 |
2023/08/31 | 82 | 82 | 82 | 82 | 700,200 |
2023/08/30 | 82 | 82 | 81 | 82 | 2,156,400 |
2023/08/29 | 84 | 84 | 83 | 84 | 739,600 |
2023/08/28 | 86 | 86 | 84 | 84 | 771,500 |
2023/08/25 | 86 | 86 | 85 | 86 | 214,100 |
2023/08/24 | 86 | 86 | 85 | 86 | 341,600 |
2023/08/23 | 86 | 86 | 84 | 84 | 299,200 |
2023/08/22 | 85 | 85 | 84 | 85 | 311,000 |
2023/08/21 | 86 | 87 | 86 | 86 | 596,900 |
2023/08/18 | 84 | 84 | 83 | 84 | 938,700 |
2023/08/17 | 84 | 85 | 84 | 84 | 434,700 |
2023/08/16 | 84 | 85 | 83 | 84 | 1,219,300 |
2023/08/15 | 87 | 87 | 85 | 86 | 952,700 |
2023/08/14 | 88 | 88 | 87 | 87 | 666,100 |
2023/08/10 | 88 | 89 | 88 | 89 | 307,300 |
2023/08/09 | 90 | 90 | 89 | 90 | 798,100 |
2023/08/08 | 90 | 90 | 89 | 89 | 669,300 |
2023/08/07 | 88 | 89 | 87 | 88 | 704,800 |
2023/08/04 | 86 | 88 | 86 | 87 | 937,100 |
2023/08/03 | 90 | 90 | 88 | 88 | 1,471,600 |
2023/08/02 | 90 | 94 | 89 | 93 | 889,900 |
2023/08/01 | 91 | 92 | 91 | 91 | 961,800 |
2023/07/31 | 94 | 95 | 93 | 94 | 561,900 |
2023/07/28 | 95 | 95 | 93 | 94 | 1,243,300 |
2023/07/27 | 99 | 99 | 96 | 98 | 1,009,000 |
2023/07/26 | 102 | 102 | 100 | 100 | 906,300 |
2023/07/25 | 101 | 105 | 101 | 102 | 2,322,600 |
2023/07/24 | 95 | 97 | 95 | 97 | 1,047,800 |
2023/07/21 | 97 | 98 | 96 | 97 | 1,989,200 |
2023/07/20 | 97 | 99 | 95 | 99 | 3,456,500 |
2023/07/19 | 91 | 91 | 89 | 91 | 1,200,600 |
2023/07/18 | 90 | 90 | 86 | 88 | 2,545,600 |
2023/07/14 | 84 | 85 | 84 | 85 | 282,600 |
2023/07/13 | 85 | 85 | 82 | 85 | 1,161,700 |
2023/07/12 | 88 | 88 | 88 | 88 | 305,700 |
2023/07/11 | 89 | 89 | 87 | 87 | 780,100 |
2023/07/10 | 90 | 90 | 88 | 89 | 316,900 |
2023/07/07 | 91 | 91 | 89 | 89 | 412,500 |
2023/07/06 | 92 | 93 | 91 | 92 | 555,600 |
2023/07/05 | 89 | 89 | 89 | 89 | 507,700 |
2023/07/04 | 89 | 91 | 88 | 88 | 522,000 |
2023/07/03 | 90 | 90 | 88 | 89 | 1,180,000 |
2023/06/30 | 92 | 94 | 92 | 94 | 301,300 |
2023/06/29 | 92 | 93 | 91 | 92 | 936,800 |
2023/06/28 | 95 | 97 | 95 | 97 | 866,100 |
2023/06/27 | 101 | 101 | 99 | 99 | 1,057,000 |
2023/06/26 | 102 | 103 | 101 | 103 | 862,200 |
2023/06/23 | 102 | 102 | 101 | 102 | 1,044,300 |
2023/06/22 | 99 | 101 | 99 | 100 | 1,200,900 |
2023/06/21 | 95 | 97 | 95 | 97 | 891,700 |
2023/06/20 | 95 | 95 | 94 | 94 | 697,200 |
2023/06/19 | 95 | 95 | 93 | 95 | 965,300 |
2023/06/16 | 89 | 91 | 88 | 91 | 1,041,800 |
2023/06/15 | 87 | 87 | 85 | 86 | 391,700 |
2023/06/14 | 86 | 87 | 86 | 86 | 879,400 |
2023/06/13 | 86 | 86 | 85 | 85 | 299,800 |
2023/06/12 | 85 | 86 | 84 | 84 | 631,900 |
2023/06/09 | 85 | 85 | 84 | 84 | 510,800 |
2023/06/08 | 85 | 85 | 83 | 83 | 820,500 |
2023/06/07 | 87 | 87 | 84 | 84 | 509,200 |
2023/06/06 | 84 | 87 | 84 | 87 | 497,800 |
2023/06/05 | 84 | 85 | 84 | 85 | 830,100 |
2023/06/02 | 82 | 82 | 81 | 82 | 169,700 |
2023/06/01 | 80 | 81 | 80 | 81 | 286,500 |
2023/05/31 | 80 | 81 | 79 | 79 | 845,600 |
2023/05/30 | 83 | 84 | 82 | 83 | 135,500 |
2023/05/29 | 84 | 84 | 83 | 83 | 160,900 |
2023/05/26 | 82 | 83 | 82 | 82 | 404,300 |
2023/05/25 | 82 | 82 | 81 | 82 | 88,700 |
2023/05/24 | 83 | 84 | 83 | 83 | 385,200 |
2023/05/23 | 80 | 81 | 80 | 81 | 341,300 |
2023/05/22 | 81 | 81 | 80 | 80 | 583,400 |
2023/05/19 | 82 | 82 | 81 | 81 | 519,300 |
2023/05/18 | 84 | 84 | 82 | 83 | 471,800 |
2023/05/17 | 85 | 85 | 84 | 85 | 239,600 |
2023/05/16 | 87 | 87 | 87 | 87 | 391,300 |
2023/05/15 | 83 | 85 | 83 | 84 | 143,000 |
2023/05/12 | 82 | 83 | 81 | 83 | 169,000 |
2023/05/11 | 83 | 83 | 83 | 83 | 288,400 |
2023/05/10 | 84 | 85 | 84 | 84 | 204,300 |
2023/05/09 | 86 | 86 | 84 | 84 | 187,000 |
2023/05/08 | 86 | 86 | 85 | 86 | 564,700 |
2023/05/02 | 83 | 83 | 83 | 83 | 98,800 |
2023/05/01 | 83 | 84 | 83 | 83 | 241,300 |
2023/04/28 | 82 | 83 | 81 | 83 | 591,400 |
2023/04/27 | 84 | 84 | 83 | 83 | 494,900 |
2023/04/26 | 85 | 85 | 84 | 85 | 365,100 |
2023/04/25 | 86 | 86 | 85 | 85 | 706,500 |
2023/04/24 | 88 | 88 | 87 | 88 | 154,200 |
2023/04/21 | 88 | 89 | 88 | 88 | 179,300 |
2023/04/20 | 91 | 91 | 90 | 90 | 160,800 |
2023/04/19 | 93 | 93 | 91 | 92 | 116,200 |
2023/04/18 | 91 | 93 | 91 | 92 | 522,200 |
2023/04/17 | 89 | 90 | 89 | 89 | 323,700 |
2023/04/14 | 87 | 87 | 86 | 86 | 407,400 |
2023/04/13 | 89 | 89 | 88 | 88 | 97,800 |
2023/04/12 | 89 | 89 | 88 | 88 | 111,700 |
2023/04/11 | 89 | 89 | 89 | 89 | 56,500 |
2023/04/10 | 88 | 89 | 88 | 89 | 135,200 |
2023/04/07 | 90 | 90 | 87 | 88 | 201,800 |
2023/04/06 | 87 | 88 | 87 | 87 | 240,000 |
2023/04/05 | 90 | 90 | 88 | 89 | 203,600 |
2023/04/04 | 91 | 91 | 90 | 91 | 48,700 |
2023/04/03 | 90 | 91 | 90 | 91 | 141,600 |
2023/03/31 | 90 | 90 | 89 | 89 | 120,200 |
2023/03/30 | 91 | 92 | 91 | 91 | 125,500 |
2023/03/29 | 90 | 90 | 89 | 90 | 164,000 |
2023/03/28 | 89 | 90 | 89 | 89 | 220,200 |
2023/03/27 | 88 | 88 | 87 | 88 | 470,600 |
2023/03/24 | 86 | 86 | 84 | 85 | 337,700 |
2023/03/23 | 87 | 87 | 85 | 86 | 484,200 |
2023/03/22 | 89 | 89 | 88 | 88 | 372,700 |
2023/03/20 | 93 | 93 | 90 | 90 | 309,500 |
2023/03/17 | 91 | 92 | 91 | 92 | 127,100 |
2023/03/16 | 92 | 92 | 90 | 91 | 226,200 |
2023/03/15 | 91 | 93 | 91 | 92 | 308,600 |
2023/03/14 | 90 | 90 | 89 | 90 | 293,200 |
2023/03/13 | 91 | 91 | 89 | 90 | 543,300 |
2023/03/10 | 90 | 91 | 88 | 90 | 1,081,600 |
2023/03/09 | 93 | 94 | 92 | 92 | 662,900 |
2023/03/08 | 93 | 94 | 93 | 94 | 269,000 |
2023/03/07 | 93 | 93 | 93 | 93 | 411,800 |
2023/03/06 | 95 | 95 | 93 | 93 | 539,900 |
2023/03/03 | 95 | 96 | 95 | 95 | 316,600 |
2023/03/02 | 96 | 96 | 95 | 95 | 142,500 |
2023/03/01 | 94 | 95 | 94 | 95 | 216,400 |
2023/02/28 | 96 | 96 | 94 | 94 | 466,600 |
2023/02/27 | 97 | 97 | 96 | 96 | 659,600 |
2023/02/24 | 100 | 100 | 99 | 99 | 434,200 |
2023/02/22 | 101 | 101 | 100 | 101 | 300,900 |
2023/02/21 | 102 | 102 | 102 | 102 | 138,600 |
2023/02/20 | 103 | 103 | 102 | 102 | 368,400 |
2023/02/17 | 102 | 103 | 101 | 102 | 114,000 |
2023/02/16 | 103 | 103 | 101 | 102 | 360,900 |
2023/02/15 | 103 | 104 | 103 | 103 | 285,400 |
2023/02/14 | 104 | 104 | 102 | 103 | 295,700 |
2023/02/13 | 103 | 103 | 102 | 103 | 536,600 |
2023/02/10 | 99 | 99 | 98 | 99 | 278,000 |
2023/02/09 | 99 | 99 | 99 | 99 | 220,400 |
2023/02/08 | 98 | 98 | 97 | 97 | 222,100 |
2023/02/07 | 99 | 99 | 98 | 98 | 198,600 |
2023/02/06 | 98 | 100 | 98 | 99 | 398,900 |
2023/02/03 | 97 | 97 | 96 | 96 | 292,000 |
2023/02/02 | 98 | 98 | 96 | 97 | 353,000 |
2023/02/01 | 97 | 98 | 97 | 98 | 177,800 |
2023/01/31 | 97 | 97 | 96 | 97 | 196,700 |
2023/01/30 | 96 | 98 | 96 | 97 | 243,500 |
2023/01/27 | 96 | 97 | 95 | 96 | 186,600 |
2023/01/26 | 96 | 96 | 94 | 95 | 150,000 |
2023/01/25 | 94 | 96 | 94 | 96 | 158,300 |
2023/01/24 | 93 | 93 | 92 | 93 | 332,900 |
2023/01/23 | 94 | 95 | 93 | 94 | 303,000 |
2023/01/20 | 93 | 94 | 93 | 94 | 268,300 |
2023/01/19 | 95 | 95 | 94 | 94 | 202,800 |
2023/01/18 | 95 | 97 | 94 | 96 | 317,200 |
2023/01/17 | 95 | 95 | 93 | 94 | 152,200 |
2023/01/16 | 94 | 95 | 94 | 94 | 226,400 |
2023/01/13 | 95 | 96 | 94 | 95 | 305,200 |
2023/01/12 | 95 | 97 | 95 | 96 | 204,000 |
2023/01/11 | 95 | 95 | 95 | 95 | 468,500 |
2023/01/10 | 98 | 98 | 95 | 96 | 680,200 |
2023/01/06 | 98 | 100 | 98 | 100 | 187,600 |
2023/01/05 | 98 | 98 | 97 | 98 | 646,100 |
2023/01/04 | 102 | 102 | 100 | 100 | 633,200 |