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 |
---|---|---|---|---|---|
2014/12/30 | 168 | 168 | 163 | 163 | 3,900 |
2014/12/29 | 163 | 166 | 163 | 166 | 800 |
2014/12/25 | 165 | 165 | 165 | 165 | 200 |
2014/12/24 | 169 | 169 | 164 | 167 | 16,800 |
2014/12/22 | 166 | 166 | 165 | 165 | 10,400 |
2014/12/19 | 160 | 165 | 159 | 165 | 14,100 |
2014/12/18 | 163 | 164 | 163 | 164 | 6,000 |
2014/12/17 | 164 | 164 | 164 | 164 | 300 |
2014/12/16 | 164 | 164 | 164 | 164 | 100 |
2014/12/15 | 155 | 164 | 155 | 164 | 10,900 |
2014/12/12 | 157 | 160 | 157 | 160 | 5,400 |
2014/12/10 | 162 | 162 | 162 | 162 | 1,800 |
2014/12/09 | 158 | 162 | 157 | 162 | 7,900 |
2014/12/08 | 154 | 166 | 154 | 161 | 61,900 |
2014/12/05 | 157 | 157 | 155 | 155 | 9,000 |
2014/12/04 | 155 | 155 | 155 | 155 | 2,500 |
2014/12/03 | 156 | 156 | 154 | 154 | 1,000 |
2014/12/01 | 156 | 157 | 155 | 155 | 5,300 |
2014/11/28 | 152 | 152 | 151 | 152 | 3,700 |
2014/11/27 | 157 | 157 | 157 | 157 | 300 |
2014/11/21 | 151 | 158 | 151 | 158 | 2,100 |
2014/11/20 | 150 | 151 | 150 | 150 | 6,700 |
2014/11/19 | 159 | 159 | 159 | 159 | 3,500 |
2014/11/18 | 155 | 157 | 147 | 157 | 10,200 |
2014/11/17 | 159 | 159 | 159 | 159 | 200 |
2014/11/14 | 158 | 158 | 155 | 158 | 19,700 |
2014/11/13 | 154 | 155 | 153 | 155 | 9,400 |
2014/11/12 | 150 | 150 | 150 | 150 | 6,000 |
2014/11/11 | 148 | 148 | 148 | 148 | 1,300 |
2014/11/07 | 149 | 149 | 149 | 149 | 2,600 |
2014/11/06 | 144 | 150 | 144 | 146 | 11,800 |
2014/11/05 | 147 | 147 | 147 | 147 | 3,100 |
2014/11/04 | 149 | 149 | 146 | 149 | 10,900 |
2014/10/31 | 146 | 146 | 145 | 145 | 2,900 |
2014/10/30 | 142 | 145 | 142 | 144 | 1,700 |
2014/10/29 | 141 | 141 | 141 | 141 | 700 |
2014/10/28 | 140 | 141 | 140 | 141 | 3,500 |
2014/10/27 | 137 | 137 | 136 | 137 | 9,700 |
2014/10/24 | 140 | 140 | 140 | 140 | 13,100 |
2014/10/21 | 134 | 134 | 134 | 134 | 3,000 |
2014/10/20 | 132 | 132 | 131 | 132 | 5,400 |
2014/10/17 | 136 | 136 | 136 | 136 | 9,000 |
2014/10/16 | 130 | 130 | 130 | 130 | 2,000 |
2014/10/15 | 132 | 134 | 132 | 134 | 19,000 |
2014/10/14 | 132 | 137 | 132 | 132 | 1,200 |
2014/10/08 | 130 | 130 | 127 | 127 | 6,600 |
2014/10/07 | 131 | 131 | 131 | 131 | 1,000 |
2014/10/06 | 130 | 130 | 128 | 128 | 6,300 |
2014/10/03 | 126 | 132 | 126 | 132 | 7,900 |
2014/10/02 | 128 | 128 | 127 | 127 | 3,000 |
2014/10/01 | 128 | 128 | 127 | 128 | 9,400 |
2014/09/30 | 130 | 130 | 129 | 129 | 6,800 |
2014/09/29 | 130 | 130 | 127 | 129 | 7,400 |
2014/09/26 | 129 | 129 | 128 | 128 | 8,900 |
2014/09/25 | 131 | 131 | 131 | 131 | 500 |
2014/09/24 | 139 | 139 | 127 | 128 | 50,700 |
2014/09/22 | 131 | 131 | 130 | 130 | 68,100 |
2014/09/19 | 133 | 133 | 133 | 133 | 12,800 |
2014/09/18 | 134 | 134 | 132 | 134 | 5,200 |
2014/09/17 | 133 | 133 | 133 | 133 | 8,100 |
2014/09/16 | 133 | 133 | 132 | 133 | 33,900 |
2014/09/12 | 133 | 134 | 132 | 133 | 27,500 |
2014/09/11 | 133 | 134 | 133 | 134 | 4,300 |
2014/09/10 | 134 | 134 | 132 | 133 | 10,600 |
2014/09/09 | 134 | 134 | 133 | 133 | 21,900 |
2014/09/08 | 138 | 138 | 133 | 135 | 7,500 |
2014/09/05 | 133 | 135 | 132 | 134 | 58,800 |
2014/09/04 | 138 | 138 | 133 | 134 | 45,500 |
2014/09/03 | 138 | 138 | 137 | 137 | 21,700 |
2014/09/02 | 138 | 139 | 137 | 139 | 6,900 |
2014/09/01 | 138 | 139 | 138 | 139 | 10,300 |
2014/08/29 | 146 | 146 | 137 | 137 | 5,600 |
2014/08/28 | 144 | 144 | 136 | 137 | 19,500 |
2014/08/27 | 148 | 148 | 137 | 139 | 10,600 |
2014/08/26 | 146 | 146 | 139 | 141 | 37,400 |
2014/08/25 | 148 | 148 | 148 | 148 | 200 |
2014/08/22 | 146 | 147 | 144 | 144 | 16,600 |
2014/08/21 | 146 | 146 | 145 | 145 | 33,900 |
2014/08/20 | 146 | 150 | 146 | 150 | 5,200 |
2014/08/19 | 148 | 148 | 148 | 148 | 300 |
2014/08/18 | 149 | 149 | 148 | 148 | 11,700 |
2014/08/15 | 150 | 157 | 150 | 155 | 7,600 |
2014/08/14 | 150 | 153 | 150 | 151 | 6,200 |
2014/08/13 | 148 | 148 | 147 | 147 | 22,900 |
2014/08/12 | 163 | 163 | 149 | 149 | 1,400 |
2014/08/11 | 146 | 146 | 146 | 146 | 200 |
2014/08/08 | 149 | 149 | 144 | 144 | 15,300 |
2014/08/07 | 148 | 148 | 148 | 148 | 2,100 |
2014/08/06 | 148 | 148 | 148 | 148 | 2,000 |
2014/08/05 | 149 | 152 | 148 | 148 | 8,500 |
2014/08/04 | 154 | 155 | 150 | 150 | 1,800 |
2014/08/01 | 152 | 153 | 148 | 149 | 19,900 |
2014/07/31 | 160 | 160 | 153 | 153 | 4,200 |
2014/07/30 | 160 | 160 | 160 | 160 | 900 |
2014/07/29 | 160 | 180 | 160 | 160 | 7,600 |
2014/07/28 | 150 | 154 | 150 | 154 | 14,000 |
2014/07/25 | 155 | 155 | 150 | 150 | 1,800 |
2014/07/24 | 154 | 154 | 150 | 151 | 12,200 |
2014/07/22 | 156 | 156 | 154 | 154 | 7,000 |
2014/07/18 | 156 | 159 | 156 | 156 | 3,600 |
2014/07/17 | 160 | 160 | 156 | 156 | 7,000 |
2014/07/16 | 159 | 159 | 159 | 159 | 2,000 |
2014/07/15 | 160 | 161 | 160 | 161 | 3,500 |
2014/07/14 | 155 | 164 | 155 | 164 | 19,500 |
2014/07/11 | 165 | 167 | 164 | 164 | 4,600 |
2014/07/10 | 163 | 168 | 163 | 167 | 1,200 |
2014/07/09 | 164 | 169 | 163 | 163 | 5,000 |
2014/07/08 | 164 | 165 | 164 | 165 | 2,200 |
2014/07/07 | 165 | 165 | 165 | 165 | 1,400 |
2014/07/04 | 168 | 168 | 165 | 165 | 6,100 |
2014/07/02 | 167 | 171 | 167 | 171 | 1,200 |
2014/07/01 | 168 | 168 | 167 | 167 | 4,000 |
2014/06/30 | 168 | 170 | 166 | 170 | 3,000 |
2014/06/27 | 168 | 169 | 168 | 168 | 4,400 |
2014/06/26 | 169 | 169 | 168 | 168 | 1,400 |
2014/06/25 | 167 | 167 | 167 | 167 | 600 |
2014/06/24 | 172 | 172 | 172 | 172 | 1,000 |
2014/06/23 | 169 | 170 | 169 | 170 | 1,500 |
2014/06/20 | 170 | 170 | 170 | 170 | 500 |
2014/06/19 | 167 | 167 | 165 | 165 | 1,700 |
2014/06/17 | 170 | 170 | 170 | 170 | 200 |
2014/06/12 | 168 | 168 | 168 | 168 | 1,000 |
2014/06/11 | 170 | 170 | 170 | 170 | 500 |
2014/06/06 | 171 | 171 | 171 | 171 | 100 |
2014/06/05 | 171 | 171 | 171 | 171 | 200 |
2014/06/04 | 171 | 171 | 171 | 171 | 400 |
2014/06/02 | 180 | 180 | 175 | 175 | 500 |
2014/05/21 | 180 | 180 | 180 | 180 | 400 |
2014/05/08 | 185 | 185 | 185 | 185 | 100 |
2014/05/07 | 180 | 180 | 180 | 180 | 500 |
2014/04/16 | 180 | 180 | 180 | 180 | 300 |
2014/04/15 | 180 | 180 | 180 | 180 | 700 |
2014/04/03 | 185 | 185 | 185 | 185 | 400 |
2014/03/27 | 180 | 180 | 180 | 180 | 300 |
2014/03/10 | 178 | 178 | 178 | 178 | 500 |
2014/03/06 | 177 | 178 | 177 | 178 | 3,400 |
2014/03/04 | 176 | 176 | 176 | 176 | 300 |
2014/03/03 | 172 | 175 | 172 | 175 | 2,800 |
2014/02/28 | 167 | 167 | 167 | 167 | 800 |
2014/02/27 | 175 | 175 | 175 | 175 | 900 |
2014/02/24 | 168 | 170 | 167 | 167 | 1,400 |
2014/02/19 | 166 | 166 | 166 | 166 | 500 |
2014/02/13 | 168 | 168 | 166 | 166 | 3,200 |
2014/02/04 | 168 | 168 | 168 | 168 | 600 |
2014/01/28 | 169 | 172 | 169 | 172 | 500 |
2014/01/27 | 166 | 166 | 165 | 165 | 3,500 |
2014/01/24 | 166 | 166 | 166 | 166 | 1,600 |
2014/01/23 | 168 | 168 | 168 | 168 | 1,000 |
2014/01/20 | 169 | 169 | 168 | 168 | 2,100 |
2014/01/14 | 168 | 168 | 168 | 168 | 100 |
2014/01/10 | 163 | 163 | 163 | 163 | 1,000 |
2014/01/08 | 167 | 176 | 167 | 176 | 1,700 |
2014/01/06 | 172 | 172 | 172 | 172 | 100 |