WisdomTree とうもろこし上場投信(1696)の株価時系列情報
WisdomTree とうもろこし上場投信(1696)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 |
---|---|---|---|---|---|
2011/12/30 | 143 | 150 | 143 | 150 | 4,500 |
2011/12/29 | 145 | 148 | 145 | 148 | 4,000 |
2011/12/28 | 145 | 150 | 145 | 145 | 7,100 |
2011/12/27 | 145 | 145 | 145 | 145 | 1,000 |
2011/12/26 | 145 | 145 | 145 | 145 | 400 |
2011/12/21 | 143 | 143 | 143 | 143 | 400 |
2011/12/19 | 143 | 143 | 143 | 143 | 900 |
2011/12/16 | 143 | 143 | 137 | 138 | 2,900 |
2011/12/15 | 139 | 139 | 137 | 138 | 4,300 |
2011/12/14 | 144 | 145 | 144 | 145 | 1,600 |
2011/12/13 | 141 | 141 | 141 | 141 | 2,000 |
2011/12/12 | 140 | 140 | 140 | 140 | 4,400 |
2011/12/09 | 142 | 142 | 142 | 142 | 2,000 |
2011/12/08 | 140 | 140 | 139 | 139 | 3,600 |
2011/12/06 | 140 | 140 | 140 | 140 | 2,400 |
2011/12/05 | 143 | 143 | 142 | 142 | 2,400 |
2011/12/02 | 145 | 145 | 143 | 143 | 900 |
2011/12/01 | 144 | 144 | 144 | 144 | 1,300 |
2011/11/30 | 144 | 144 | 144 | 144 | 3,400 |
2011/11/29 | 0 | 0 | 0 | 141 | 0 |
2011/11/28 | 145 | 145 | 140 | 141 | 1,000 |
2011/11/25 | 140 | 140 | 140 | 140 | 200 |
2011/11/24 | 138 | 140 | 138 | 138 | 7,000 |
2011/11/22 | 142 | 143 | 142 | 142 | 1,500 |
2011/11/21 | 147 | 147 | 147 | 147 | 300 |
2011/11/18 | 150 | 150 | 147 | 147 | 18,200 |
2011/11/17 | 152 | 152 | 150 | 150 | 4,300 |
2011/11/16 | 150 | 151 | 150 | 151 | 1,200 |
2011/11/15 | 151 | 151 | 150 | 150 | 900 |
2011/11/14 | 151 | 153 | 150 | 153 | 20,000 |
2011/11/11 | 155 | 160 | 154 | 154 | 1,400 |
2011/11/10 | 159 | 159 | 157 | 157 | 4,700 |
2011/11/09 | 159 | 159 | 159 | 159 | 18,500 |
2011/11/08 | 156 | 158 | 156 | 156 | 4,200 |
2011/11/07 | 160 | 160 | 158 | 158 | 2,300 |
2011/11/04 | 155 | 155 | 155 | 155 | 3,000 |
2011/11/02 | 0 | 0 | 0 | 157 | 0 |
2011/11/01 | 157 | 157 | 157 | 157 | 700 |
2011/10/31 | 151 | 158 | 151 | 158 | 12,500 |
2011/10/28 | 152 | 152 | 152 | 152 | 500 |
2011/10/27 | 152 | 152 | 152 | 152 | 1,000 |
2011/10/26 | 0 | 0 | 0 | 151 | 0 |
2011/10/25 | 151 | 151 | 151 | 151 | 2,500 |
2011/10/24 | 0 | 0 | 0 | 152 | 0 |
2011/10/21 | 0 | 0 | 0 | 152 | 0 |
2011/10/20 | 0 | 0 | 0 | 152 | 0 |
2011/10/19 | 0 | 0 | 0 | 152 | 0 |
2011/10/18 | 151 | 152 | 151 | 152 | 5,400 |
2011/10/17 | 161 | 161 | 161 | 161 | 5,000 |
2011/10/14 | 153 | 153 | 151 | 151 | 800 |
2011/10/13 | 154 | 154 | 152 | 154 | 3,500 |
2011/10/12 | 155 | 155 | 155 | 155 | 3,100 |
2011/10/11 | 145 | 145 | 145 | 145 | 2,100 |
2011/10/07 | 142 | 145 | 142 | 145 | 700 |
2011/10/06 | 0 | 0 | 0 | 139 | 0 |
2011/10/05 | 140 | 141 | 139 | 139 | 8,000 |
2011/10/04 | 140 | 140 | 138 | 139 | 3,000 |
2011/10/03 | 142 | 142 | 137 | 138 | 18,400 |
2011/09/30 | 149 | 149 | 149 | 149 | 900 |
2011/09/29 | 148 | 149 | 147 | 149 | 8,900 |
2011/09/28 | 154 | 154 | 153 | 153 | 3,700 |
2011/09/27 | 155 | 155 | 153 | 154 | 2,600 |
2011/09/26 | 153 | 153 | 149 | 149 | 27,300 |
2011/09/22 | 162 | 162 | 161 | 161 | 21,400 |
2011/09/21 | 163 | 163 | 161 | 162 | 3,300 |
2011/09/20 | 166 | 166 | 166 | 166 | 5,000 |
2011/09/16 | 168 | 168 | 166 | 168 | 4,800 |
2011/09/15 | 0 | 0 | 0 | 170 | 0 |
2011/09/14 | 173 | 174 | 170 | 170 | 13,500 |
2011/09/13 | 178 | 178 | 176 | 176 | 2,400 |
2011/09/12 | 174 | 177 | 174 | 177 | 10,000 |
2011/09/09 | 176 | 176 | 175 | 176 | 900 |
2011/09/08 | 180 | 180 | 180 | 180 | 4,200 |
2011/09/07 | 179 | 179 | 179 | 179 | 3,000 |
2011/09/06 | 181 | 181 | 177 | 179 | 14,800 |
2011/09/05 | 182 | 183 | 182 | 182 | 1,900 |
2011/09/02 | 175 | 179 | 175 | 179 | 4,600 |
2011/09/01 | 180 | 180 | 180 | 180 | 100 |
2011/08/31 | 0 | 0 | 0 | 182 | 0 |
2011/08/30 | 182 | 182 | 180 | 182 | 8,100 |
2011/08/29 | 181 | 184 | 181 | 182 | 19,500 |
2011/08/26 | 177 | 178 | 176 | 178 | 10,300 |
2011/08/25 | 178 | 178 | 178 | 178 | 200 |
2011/08/24 | 173 | 177 | 173 | 177 | 3,700 |
2011/08/23 | 177 | 177 | 177 | 177 | 100 |
2011/08/22 | 171 | 173 | 171 | 173 | 3,300 |
2011/08/19 | 170 | 170 | 167 | 167 | 10,200 |
2011/08/18 | 169 | 172 | 169 | 172 | 9,000 |
2011/08/17 | 173 | 174 | 170 | 174 | 18,300 |
2011/08/16 | 172 | 172 | 172 | 172 | 100 |
2011/08/15 | 170 | 170 | 169 | 169 | 500 |
2011/08/12 | 172 | 172 | 168 | 171 | 1,700 |
2011/08/11 | 162 | 166 | 162 | 165 | 2,100 |
2011/08/10 | 164 | 167 | 164 | 167 | 2,800 |
2011/08/09 | 165 | 165 | 160 | 161 | 3,800 |
2011/08/08 | 166 | 170 | 166 | 167 | 5,800 |
2011/08/05 | 169 | 170 | 169 | 170 | 7,600 |
2011/08/04 | 171 | 173 | 170 | 173 | 1,400 |
2011/08/03 | 170 | 172 | 170 | 172 | 19,600 |
2011/08/02 | 165 | 166 | 165 | 166 | 4,800 |
2011/08/01 | 164 | 164 | 164 | 164 | 5,300 |
2011/07/29 | 168 | 168 | 166 | 166 | 600 |
2011/07/28 | 167 | 167 | 166 | 166 | 2,000 |
2011/07/27 | 168 | 168 | 166 | 166 | 5,800 |
2011/07/26 | 168 | 168 | 166 | 167 | 21,400 |
2011/07/25 | 167 | 167 | 167 | 167 | 2,900 |
2011/07/22 | 170 | 170 | 167 | 169 | 8,700 |
2011/07/21 | 170 | 170 | 167 | 170 | 18,900 |
2011/07/20 | 173 | 175 | 173 | 175 | 4,000 |
2011/07/19 | 173 | 173 | 172 | 172 | 9,900 |
2011/07/15 | 172 | 173 | 171 | 171 | 7,700 |
2011/07/14 | 168 | 170 | 168 | 169 | 14,800 |
2011/07/13 | 164 | 168 | 164 | 168 | 22,900 |
2011/07/12 | 161 | 161 | 158 | 159 | 20,400 |
2011/07/11 | 164 | 164 | 162 | 162 | 4,700 |
2011/07/08 | 160 | 160 | 160 | 160 | 2,200 |
2011/07/07 | 159 | 159 | 157 | 157 | 9,900 |
2011/07/06 | 159 | 159 | 158 | 158 | 9,400 |
2011/07/05 | 158 | 158 | 157 | 158 | 6,800 |
2011/07/04 | 159 | 159 | 153 | 153 | 36,200 |
2011/07/01 | 157 | 157 | 153 | 154 | 89,600 |
2011/06/30 | 170 | 172 | 170 | 172 | 2,700 |
2011/06/29 | 171 | 175 | 171 | 174 | 17,000 |
2011/06/28 | 165 | 165 | 163 | 163 | 3,800 |
2011/06/27 | 164 | 165 | 163 | 163 | 5,200 |
2011/06/24 | 169 | 171 | 169 | 171 | 6,600 |
2011/06/23 | 168 | 169 | 166 | 169 | 6,500 |
2011/06/22 | 176 | 176 | 175 | 176 | 15,800 |
2011/06/21 | 0 | 0 | 0 | 171 | 0 |
2011/06/20 | 170 | 171 | 170 | 171 | 7,500 |
2011/06/17 | 174 | 174 | 171 | 174 | 14,000 |
2011/06/16 | 180 | 180 | 178 | 178 | 12,900 |
2011/06/15 | 183 | 183 | 183 | 183 | 6,000 |
2011/06/14 | 189 | 189 | 186 | 186 | 8,300 |
2011/06/13 | 190 | 191 | 190 | 190 | 18,900 |
2011/06/10 | 189 | 190 | 188 | 190 | 15,100 |
2011/06/09 | 184 | 186 | 184 | 185 | 14,400 |
2011/06/08 | 180 | 180 | 177 | 177 | 18,800 |
2011/06/07 | 178 | 178 | 178 | 178 | 2,600 |
2011/06/06 | 182 | 182 | 182 | 182 | 18,100 |
2011/06/03 | 185 | 185 | 185 | 185 | 5,000 |
2011/06/02 | 0 | 0 | 0 | 185 | 0 |
2011/06/01 | 185 | 185 | 185 | 185 | 2,200 |
2011/05/31 | 184 | 185 | 184 | 185 | 2,800 |
2011/05/30 | 184 | 185 | 184 | 184 | 1,600 |
2011/05/27 | 185 | 185 | 182 | 182 | 3,800 |
2011/05/26 | 186 | 186 | 186 | 186 | 100 |
2011/05/25 | 182 | 184 | 182 | 183 | 5,100 |
2011/05/24 | 187 | 188 | 185 | 188 | 30,800 |
2011/05/23 | 190 | 191 | 190 | 190 | 18,300 |
2011/05/20 | 186 | 186 | 184 | 186 | 23,900 |
2011/05/19 | 186 | 187 | 183 | 184 | 7,500 |
2011/05/18 | 180 | 180 | 178 | 179 | 9,700 |
2011/05/17 | 172 | 172 | 171 | 171 | 300 |
2011/05/16 | 172 | 172 | 172 | 172 | 1,000 |
2011/05/13 | 168 | 168 | 166 | 168 | 3,900 |
2011/05/12 | 167 | 167 | 164 | 167 | 44,100 |
2011/05/11 | 175 | 175 | 174 | 174 | 6,200 |
2011/05/10 | 172 | 172 | 171 | 172 | 12,500 |
2011/05/09 | 169 | 171 | 169 | 170 | 46,800 |
2011/05/06 | 172 | 173 | 172 | 172 | 23,200 |
2011/05/02 | 186 | 186 | 185 | 185 | 3,800 |
2011/04/28 | 191 | 191 | 189 | 189 | 4,500 |
2011/04/27 | 190 | 190 | 190 | 190 | 1,000 |
2011/04/26 | 192 | 192 | 189 | 189 | 6,100 |
2011/04/25 | 190 | 191 | 188 | 188 | 11,500 |
2011/04/22 | 185 | 190 | 180 | 180 | 8,800 |
2011/04/21 | 187 | 187 | 183 | 185 | 21,600 |
2011/04/20 | 190 | 193 | 190 | 193 | 9,400 |
2011/04/19 | 192 | 197 | 190 | 190 | 500 |
2011/04/18 | 188 | 189 | 186 | 188 | 19,600 |
2011/04/15 | 191 | 194 | 191 | 193 | 4,000 |
2011/04/14 | 195 | 195 | 190 | 190 | 11,500 |
2011/04/13 | 190 | 193 | 190 | 193 | 9,400 |
2011/04/12 | 198 | 198 | 194 | 194 | 9,700 |
2011/04/11 | 200 | 203 | 200 | 202 | 35,800 |
2011/04/08 | 197 | 198 | 196 | 196 | 13,200 |
2011/04/07 | 200 | 200 | 197 | 197 | 8,600 |
2011/04/06 | 197 | 200 | 196 | 200 | 24,900 |
2011/04/05 | 195 | 196 | 194 | 195 | 11,700 |
2011/04/04 | 188 | 192 | 188 | 191 | 8,000 |
2011/04/01 | 184 | 187 | 184 | 186 | 50,800 |
2011/03/31 | 170 | 170 | 166 | 166 | 13,200 |
2011/03/30 | 170 | 171 | 170 | 171 | 4,800 |
2011/03/29 | 168 | 168 | 166 | 168 | 12,300 |
2011/03/28 | 174 | 174 | 172 | 172 | 5,000 |
2011/03/25 | 173 | 173 | 173 | 173 | 17,100 |
2011/03/24 | 169 | 169 | 169 | 169 | 100 |
2011/03/23 | 168 | 168 | 168 | 168 | 900 |
2011/03/22 | 170 | 170 | 166 | 166 | 600 |
2011/03/18 | 151 | 169 | 151 | 164 | 1,600 |
2011/03/17 | 155 | 155 | 149 | 150 | 12,800 |
2011/03/16 | 161 | 161 | 154 | 156 | 21,000 |
2011/03/15 | 161 | 166 | 161 | 166 | 21,300 |
2011/03/14 | 163 | 167 | 162 | 166 | 37,500 |
2011/03/11 | 174 | 174 | 172 | 173 | 23,700 |
2011/03/10 | 178 | 179 | 177 | 177 | 5,000 |
2011/03/09 | 183 | 183 | 183 | 183 | 200 |
2011/03/08 | 183 | 183 | 178 | 178 | 10,400 |
2011/03/07 | 183 | 183 | 182 | 183 | 40,000 |
2011/03/04 | 184 | 185 | 184 | 185 | 53,400 |
2011/03/03 | 180 | 181 | 180 | 181 | 3,300 |
2011/03/02 | 181 | 184 | 181 | 183 | 51,000 |
2011/03/01 | 181 | 183 | 181 | 183 | 17,500 |
2011/02/28 | 180 | 181 | 179 | 181 | 28,800 |
2011/02/25 | 173 | 175 | 173 | 175 | 9,300 |
2011/02/24 | 176 | 178 | 175 | 176 | 11,400 |
2011/02/23 | 189 | 189 | 171 | 171 | 52,700 |
2011/02/22 | 184 | 186 | 183 | 184 | 10,600 |
2011/02/21 | 185 | 185 | 182 | 185 | 19,800 |
2011/02/18 | 186 | 186 | 183 | 184 | 17,200 |
2011/02/17 | 180 | 181 | 179 | 181 | 2,700 |
2011/02/16 | 177 | 180 | 177 | 180 | 50,600 |
2011/02/15 | 180 | 181 | 180 | 180 | 7,100 |
2011/02/14 | 183 | 184 | 182 | 184 | 25,200 |
2011/02/10 | 176 | 179 | 176 | 179 | 10,300 |
2011/02/09 | 171 | 174 | 171 | 173 | 7,300 |
2011/02/08 | 173 | 173 | 172 | 173 | 4,800 |
2011/02/07 | 175 | 175 | 172 | 173 | 2,200 |
2011/02/04 | 169 | 170 | 168 | 170 | 21,000 |
2011/02/03 | 172 | 172 | 169 | 170 | 18,300 |
2011/02/02 | 170 | 170 | 168 | 169 | 4,300 |
2011/02/01 | 171 | 171 | 167 | 168 | 3,400 |
2011/01/31 | 162 | 167 | 162 | 166 | 13,800 |
2011/01/28 | 168 | 172 | 158 | 167 | 15,800 |
2011/01/27 | 171 | 171 | 168 | 168 | 39,500 |
2011/01/26 | 175 | 175 | 165 | 166 | 81,400 |
2011/01/25 | 180 | 189 | 175 | 185 | 41,100 |
2011/01/24 | 178 | 179 | 175 | 177 | 29,200 |
2011/01/21 | 180 | 180 | 173 | 178 | 12,600 |
2011/01/20 | 176 | 181 | 171 | 171 | 56,700 |
2011/01/19 | 174 | 177 | 173 | 177 | 63,100 |
2011/01/18 | 169 | 170 | 165 | 170 | 25,200 |
2011/01/17 | 170 | 170 | 169 | 170 | 26,300 |
2011/01/14 | 166 | 167 | 165 | 167 | 34,100 |
2011/01/13 | 162 | 165 | 161 | 165 | 5,600 |
2011/01/12 | 157 | 157 | 155 | 157 | 1,800 |
2011/01/11 | 157 | 157 | 157 | 157 | 4,000 |
2011/01/07 | 157 | 157 | 155 | 156 | 1,900 |
2011/01/06 | 160 | 160 | 160 | 160 | 2,000 |
2011/01/05 | 155 | 155 | 154 | 154 | 6,300 |
2011/01/04 | 158 | 158 | 156 | 158 | 16,900 |