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 |
---|---|---|---|---|---|
2015/12/30 | 135 | 135 | 135 | 135 | 1,900 |
2015/12/29 | 133 | 134 | 132 | 134 | 4,000 |
2015/12/28 | 135 | 135 | 134 | 134 | 1,900 |
2015/12/25 | 135 | 135 | 134 | 134 | 1,100 |
2015/12/24 | 135 | 135 | 135 | 135 | 400 |
2015/12/22 | 135 | 135 | 135 | 135 | 2,000 |
2015/12/18 | 135 | 135 | 135 | 135 | 2,200 |
2015/12/08 | 137 | 138 | 137 | 138 | 2,500 |
2015/12/07 | 137 | 139 | 137 | 139 | 3,300 |
2015/12/02 | 137 | 137 | 137 | 137 | 400 |
2015/11/25 | 139 | 139 | 139 | 139 | 2,200 |
2015/11/24 | 139 | 140 | 139 | 140 | 1,100 |
2015/11/18 | 137 | 146 | 136 | 141 | 7,200 |
2015/11/17 | 134 | 135 | 134 | 135 | 9,900 |
2015/11/16 | 137 | 137 | 132 | 132 | 4,100 |
2015/11/13 | 137 | 137 | 137 | 137 | 300 |
2015/11/12 | 137 | 137 | 135 | 135 | 6,500 |
2015/11/10 | 141 | 141 | 139 | 139 | 3,400 |
2015/11/06 | 140 | 143 | 140 | 140 | 6,100 |
2015/11/05 | 144 | 144 | 144 | 144 | 2,000 |
2015/11/02 | 141 | 141 | 141 | 141 | 5,000 |
2015/10/27 | 144 | 144 | 144 | 144 | 1,000 |
2015/10/26 | 139 | 143 | 139 | 143 | 2,400 |
2015/10/23 | 143 | 143 | 143 | 143 | 100 |
2015/10/21 | 143 | 143 | 143 | 143 | 100 |
2015/10/19 | 145 | 145 | 144 | 144 | 5,000 |
2015/10/16 | 140 | 143 | 140 | 140 | 4,100 |
2015/10/15 | 142 | 142 | 142 | 142 | 100 |
2015/10/13 | 146 | 146 | 143 | 145 | 700 |
2015/10/01 | 145 | 145 | 145 | 145 | 200 |
2015/09/29 | 138 | 140 | 138 | 140 | 30,000 |
2015/09/28 | 138 | 138 | 138 | 138 | 1,000 |
2015/09/17 | 147 | 147 | 147 | 147 | 1,000 |
2015/09/11 | 143 | 143 | 143 | 143 | 100 |
2015/09/10 | 140 | 140 | 140 | 140 | 100 |
2015/09/08 | 140 | 140 | 140 | 140 | 500 |
2015/09/04 | 138 | 138 | 135 | 135 | 24,400 |
2015/09/03 | 145 | 145 | 138 | 139 | 9,500 |
2015/09/02 | 140 | 140 | 140 | 140 | 5,500 |
2015/09/01 | 141 | 141 | 141 | 141 | 1,000 |
2015/08/31 | 143 | 143 | 143 | 143 | 500 |
2015/08/26 | 153 | 153 | 142 | 142 | 1,300 |
2015/08/25 | 143 | 143 | 143 | 143 | 1,000 |
2015/08/24 | 145 | 147 | 142 | 142 | 15,000 |
2015/08/21 | 148 | 148 | 148 | 148 | 300 |
2015/08/19 | 146 | 146 | 145 | 145 | 500 |
2015/08/13 | 147 | 147 | 144 | 144 | 54,400 |
2015/08/12 | 152 | 152 | 152 | 152 | 100 |
2015/08/11 | 149 | 150 | 149 | 149 | 8,100 |
2015/08/10 | 153 | 153 | 153 | 153 | 200 |
2015/08/07 | 148 | 148 | 148 | 148 | 1,800 |
2015/08/06 | 154 | 154 | 148 | 150 | 17,200 |
2015/08/04 | 150 | 150 | 150 | 150 | 1,000 |
2015/08/03 | 151 | 151 | 151 | 151 | 300 |
2015/07/31 | 151 | 151 | 151 | 151 | 5,000 |
2015/07/30 | 148 | 148 | 148 | 148 | 5,100 |
2015/07/28 | 151 | 151 | 148 | 148 | 16,700 |
2015/07/27 | 153 | 153 | 152 | 152 | 14,700 |
2015/07/23 | 158 | 158 | 158 | 158 | 11,300 |
2015/07/22 | 160 | 160 | 160 | 160 | 5,700 |
2015/07/21 | 155 | 157 | 155 | 157 | 1,700 |
2015/07/16 | 170 | 170 | 165 | 170 | 18,700 |
2015/07/15 | 170 | 170 | 170 | 170 | 2,200 |
2015/07/14 | 173 | 174 | 173 | 173 | 20,600 |
2015/07/13 | 168 | 170 | 168 | 169 | 15,600 |
2015/07/10 | 165 | 165 | 165 | 165 | 1,100 |
2015/07/09 | 163 | 165 | 161 | 165 | 13,600 |
2015/07/08 | 165 | 165 | 163 | 163 | 14,600 |
2015/07/07 | 164 | 164 | 164 | 164 | 2,600 |
2015/07/06 | 164 | 164 | 162 | 162 | 8,600 |
2015/07/03 | 165 | 165 | 161 | 161 | 6,400 |
2015/07/02 | 161 | 167 | 161 | 167 | 17,700 |
2015/07/01 | 159 | 162 | 157 | 160 | 24,400 |
2015/06/30 | 155 | 155 | 154 | 155 | 10,400 |
2015/06/29 | 152 | 155 | 152 | 155 | 71,900 |
2015/06/26 | 149 | 151 | 149 | 151 | 23,400 |
2015/06/25 | 143 | 144 | 143 | 143 | 13,400 |
2015/06/24 | 144 | 144 | 144 | 144 | 300 |
2015/06/16 | 142 | 142 | 142 | 142 | 600 |
2015/06/15 | 144 | 144 | 143 | 143 | 2,400 |
2015/06/12 | 144 | 144 | 144 | 144 | 100 |
2015/06/10 | 146 | 146 | 146 | 146 | 1,100 |
2015/06/09 | 146 | 147 | 146 | 146 | 2,800 |
2015/06/08 | 145 | 145 | 145 | 145 | 1,300 |
2015/06/02 | 141 | 145 | 141 | 145 | 1,600 |
2015/06/01 | 145 | 145 | 145 | 145 | 500 |
2015/05/28 | 145 | 145 | 133 | 138 | 55,900 |
2015/05/26 | 147 | 147 | 146 | 146 | 47,000 |
2015/05/22 | 143 | 143 | 143 | 143 | 500 |
2015/05/21 | 145 | 146 | 144 | 146 | 1,000 |
2015/05/18 | 144 | 145 | 144 | 145 | 5,000 |
2015/05/15 | 142 | 145 | 142 | 145 | 800 |
2015/05/14 | 144 | 144 | 143 | 144 | 3,700 |
2015/05/13 | 143 | 144 | 142 | 144 | 8,200 |
2015/05/12 | 143 | 143 | 143 | 143 | 1,000 |
2015/05/11 | 147 | 147 | 147 | 147 | 3,100 |
2015/05/07 | 146 | 146 | 142 | 142 | 21,100 |
2015/05/01 | 146 | 146 | 146 | 146 | 1,100 |
2015/04/30 | 150 | 150 | 142 | 142 | 2,000 |
2015/04/28 | 144 | 144 | 143 | 143 | 3,800 |
2015/04/27 | 148 | 148 | 144 | 145 | 14,900 |
2015/04/24 | 149 | 150 | 149 | 150 | 3,000 |
2015/04/23 | 150 | 150 | 150 | 150 | 900 |
2015/04/22 | 150 | 150 | 150 | 150 | 800 |
2015/04/21 | 151 | 151 | 151 | 151 | 4,900 |
2015/04/17 | 153 | 153 | 153 | 153 | 1,000 |
2015/04/16 | 151 | 151 | 151 | 151 | 1,100 |
2015/04/15 | 152 | 152 | 152 | 152 | 100 |
2015/04/14 | 152 | 152 | 151 | 151 | 3,500 |
2015/04/13 | 153 | 153 | 152 | 153 | 16,100 |
2015/04/10 | 157 | 157 | 157 | 157 | 500 |
2015/04/07 | 157 | 157 | 157 | 157 | 100 |
2015/04/06 | 152 | 152 | 152 | 152 | 1,100 |
2015/04/03 | 157 | 157 | 156 | 156 | 200 |
2015/04/01 | 157 | 157 | 152 | 152 | 3,800 |
2015/03/31 | 157 | 157 | 157 | 157 | 13,700 |
2015/03/30 | 157 | 157 | 157 | 157 | 4,800 |
2015/03/25 | 155 | 155 | 155 | 155 | 300 |
2015/03/24 | 155 | 155 | 155 | 155 | 2,000 |
2015/03/20 | 151 | 153 | 151 | 152 | 12,300 |
2015/03/19 | 153 | 153 | 153 | 153 | 100 |
2015/03/18 | 155 | 155 | 154 | 154 | 200 |
2015/03/17 | 155 | 155 | 155 | 155 | 100 |
2015/03/16 | 157 | 157 | 157 | 157 | 2,000 |
2015/03/13 | 157 | 157 | 157 | 157 | 1,900 |
2015/03/12 | 157 | 157 | 157 | 157 | 1,400 |
2015/03/11 | 157 | 157 | 157 | 157 | 100 |
2015/03/10 | 156 | 157 | 156 | 157 | 12,900 |
2015/03/06 | 158 | 158 | 155 | 155 | 6,500 |
2015/03/04 | 155 | 157 | 155 | 155 | 400 |
2015/03/03 | 157 | 157 | 157 | 157 | 100 |
2015/03/02 | 154 | 155 | 154 | 155 | 700 |
2015/02/27 | 154 | 155 | 154 | 155 | 400 |
2015/02/25 | 151 | 151 | 151 | 151 | 300 |
2015/02/24 | 156 | 156 | 156 | 156 | 100 |
2015/02/23 | 154 | 154 | 151 | 151 | 5,500 |
2015/02/20 | 154 | 154 | 154 | 154 | 100 |
2015/02/17 | 150 | 150 | 150 | 150 | 1,000 |
2015/02/10 | 159 | 159 | 159 | 159 | 100 |
2015/02/09 | 156 | 157 | 156 | 157 | 3,600 |
2015/02/04 | 154 | 154 | 151 | 151 | 6,600 |
2015/02/03 | 150 | 150 | 150 | 150 | 900 |
2015/02/02 | 152 | 152 | 150 | 150 | 7,000 |
2015/01/30 | 153 | 153 | 153 | 153 | 1,100 |
2015/01/29 | 153 | 153 | 153 | 153 | 1,000 |
2015/01/22 | 157 | 157 | 152 | 153 | 2,700 |
2015/01/21 | 152 | 152 | 152 | 152 | 1,000 |
2015/01/14 | 151 | 155 | 151 | 155 | 5,100 |
2015/01/13 | 152 | 152 | 152 | 152 | 1,000 |
2015/01/09 | 152 | 153 | 152 | 153 | 900 |
2015/01/08 | 156 | 158 | 149 | 158 | 7,400 |
2015/01/07 | 160 | 160 | 160 | 160 | 2,600 |
2015/01/06 | 162 | 163 | 162 | 163 | 2,400 |