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 |
---|---|---|---|---|---|
2016/12/30 | 113 | 113 | 112 | 112 | 6,200 |
2016/12/29 | 114 | 114 | 112 | 113 | 38,500 |
2016/12/28 | 113 | 115 | 113 | 115 | 23,000 |
2016/12/27 | 112 | 114 | 112 | 113 | 12,100 |
2016/12/26 | 113 | 113 | 113 | 113 | 2,000 |
2016/12/22 | 113 | 113 | 112 | 113 | 8,700 |
2016/12/21 | 113 | 114 | 113 | 113 | 7,100 |
2016/12/20 | 116 | 116 | 114 | 114 | 8,700 |
2016/12/19 | 118 | 118 | 116 | 116 | 24,900 |
2016/12/16 | 118 | 118 | 116 | 117 | 10,500 |
2016/12/15 | 115 | 118 | 115 | 118 | 28,900 |
2016/12/14 | 115 | 115 | 114 | 114 | 800 |
2016/12/13 | 115 | 115 | 113 | 114 | 15,400 |
2016/12/12 | 113 | 114 | 113 | 114 | 12,800 |
2016/12/09 | 112 | 113 | 112 | 113 | 6,600 |
2016/12/08 | 113 | 113 | 111 | 111 | 9,300 |
2016/12/07 | 114 | 114 | 112 | 113 | 4,100 |
2016/12/06 | 111 | 114 | 111 | 112 | 84,000 |
2016/12/05 | 107 | 110 | 107 | 110 | 61,000 |
2016/12/02 | 109 | 109 | 108 | 108 | 10,200 |
2016/12/01 | 109 | 110 | 109 | 109 | 13,000 |
2016/11/30 | 110 | 110 | 109 | 109 | 31,400 |
2016/11/29 | 110 | 110 | 110 | 110 | 500 |
2016/11/28 | 110 | 111 | 110 | 111 | 58,900 |
2016/11/25 | 112 | 112 | 110 | 110 | 5,600 |
2016/11/24 | 110 | 111 | 110 | 111 | 14,200 |
2016/11/22 | 108 | 110 | 108 | 110 | 18,600 |
2016/11/21 | 107 | 109 | 107 | 108 | 19,600 |
2016/11/18 | 105 | 107 | 105 | 106 | 40,400 |
2016/11/17 | 105 | 105 | 103 | 104 | 5,000 |
2016/11/16 | 103 | 105 | 103 | 105 | 79,800 |
2016/11/15 | 102 | 103 | 102 | 103 | 900 |
2016/11/14 | 102 | 104 | 102 | 103 | 17,600 |
2016/11/11 | 102 | 104 | 102 | 104 | 28,800 |
2016/11/10 | 103 | 103 | 102 | 102 | 5,600 |
2016/11/09 | 104 | 106 | 99 | 99 | 82,200 |
2016/11/08 | 103 | 103 | 102 | 103 | 2,600 |
2016/11/07 | 102 | 102 | 102 | 102 | 14,300 |
2016/11/04 | 103 | 103 | 101 | 102 | 23,800 |
2016/11/02 | 104 | 104 | 102 | 102 | 1,800 |
2016/11/01 | 104 | 104 | 104 | 104 | 1,000 |
2016/10/31 | 103 | 104 | 103 | 104 | 5,200 |
2016/10/28 | 104 | 105 | 104 | 105 | 26,500 |
2016/10/27 | 103 | 103 | 103 | 103 | 200 |
2016/10/25 | 103 | 103 | 102 | 103 | 24,200 |
2016/10/24 | 102 | 104 | 102 | 104 | 3,700 |
2016/10/21 | 104 | 104 | 103 | 103 | 1,900 |
2016/10/20 | 105 | 105 | 104 | 104 | 12,700 |
2016/10/19 | 104 | 105 | 104 | 105 | 6,000 |
2016/10/18 | 105 | 105 | 104 | 105 | 39,400 |
2016/10/17 | 105 | 105 | 104 | 104 | 17,700 |
2016/10/14 | 103 | 104 | 102 | 103 | 10,700 |
2016/10/13 | 101 | 101 | 100 | 100 | 1,600 |
2016/10/12 | 103 | 103 | 101 | 102 | 47,200 |
2016/10/11 | 101 | 102 | 101 | 102 | 5,600 |
2016/10/07 | 101 | 101 | 101 | 101 | 800 |
2016/10/06 | 101 | 102 | 101 | 102 | 17,200 |
2016/10/05 | 100 | 100 | 100 | 100 | 4,400 |
2016/10/04 | 99 | 100 | 99 | 99 | 22,200 |
2016/10/03 | 96 | 98 | 96 | 97 | 12,100 |
2016/09/30 | 96 | 96 | 95 | 96 | 3,800 |
2016/09/29 | 96 | 97 | 95 | 96 | 28,200 |
2016/09/28 | 97 | 97 | 92 | 95 | 102,000 |
2016/09/27 | 96 | 96 | 95 | 96 | 130,000 |
2016/09/26 | 98 | 98 | 97 | 97 | 33,300 |
2016/09/23 | 98 | 98 | 97 | 97 | 26,600 |
2016/09/16 | 96 | 97 | 96 | 97 | 5,200 |
2016/09/15 | 97 | 97 | 97 | 97 | 100 |
2016/09/14 | 97 | 97 | 97 | 97 | 3,000 |
2016/09/13 | 99 | 100 | 98 | 98 | 3,400 |
2016/09/12 | 100 | 100 | 99 | 100 | 3,800 |
2016/09/09 | 100 | 100 | 99 | 99 | 12,300 |
2016/09/08 | 98 | 99 | 98 | 99 | 2,600 |
2016/09/07 | 97 | 97 | 96 | 96 | 47,800 |
2016/09/06 | 98 | 98 | 98 | 98 | 11,000 |
2016/09/05 | 97 | 98 | 96 | 98 | 1,200 |
2016/09/02 | 94 | 96 | 94 | 96 | 3,900 |
2016/09/01 | 94 | 94 | 94 | 94 | 5,300 |
2016/08/31 | 94 | 94 | 93 | 94 | 12,400 |
2016/08/30 | 95 | 95 | 93 | 94 | 79,600 |
2016/08/29 | 96 | 96 | 95 | 96 | 111,100 |
2016/08/26 | 96 | 97 | 96 | 97 | 21,000 |
2016/08/25 | 97 | 98 | 96 | 98 | 5,100 |
2016/08/24 | 98 | 98 | 97 | 97 | 46,300 |
2016/08/23 | 99 | 99 | 98 | 98 | 40,700 |
2016/08/22 | 99 | 99 | 98 | 99 | 13,200 |
2016/08/19 | 98 | 98 | 98 | 98 | 9,200 |
2016/08/18 | 97 | 98 | 97 | 97 | 5,700 |
2016/08/17 | 97 | 98 | 97 | 98 | 36,000 |
2016/08/16 | 98 | 98 | 97 | 98 | 2,800 |
2016/08/15 | 98 | 98 | 96 | 98 | 13,000 |
2016/08/12 | 97 | 98 | 97 | 98 | 17,100 |
2016/08/10 | 98 | 98 | 96 | 97 | 31,400 |
2016/08/09 | 98 | 99 | 98 | 99 | 8,700 |
2016/08/08 | 97 | 98 | 97 | 98 | 7,800 |
2016/08/05 | 98 | 98 | 96 | 97 | 20,300 |
2016/08/04 | 98 | 98 | 97 | 98 | 40,100 |
2016/08/03 | 99 | 99 | 97 | 97 | 92,200 |
2016/08/02 | 100 | 101 | 99 | 99 | 49,900 |
2016/08/01 | 103 | 103 | 101 | 101 | 20,800 |
2016/07/29 | 104 | 104 | 102 | 102 | 66,200 |
2016/07/28 | 105 | 105 | 105 | 105 | 4,700 |
2016/07/27 | 104 | 105 | 103 | 105 | 18,700 |
2016/07/26 | 107 | 107 | 103 | 104 | 62,700 |
2016/07/25 | 106 | 106 | 106 | 106 | 7,300 |
2016/07/22 | 106 | 106 | 104 | 105 | 96,500 |
2016/07/21 | 107 | 108 | 106 | 107 | 10,900 |
2016/07/20 | 110 | 110 | 107 | 108 | 15,200 |
2016/07/19 | 110 | 111 | 108 | 110 | 17,000 |
2016/07/15 | 114 | 114 | 111 | 112 | 12,700 |
2016/07/14 | 110 | 112 | 110 | 112 | 6,800 |
2016/07/13 | 110 | 110 | 108 | 108 | 9,300 |
2016/07/12 | 106 | 108 | 106 | 107 | 52,700 |
2016/07/11 | 105 | 106 | 105 | 106 | 21,000 |
2016/07/08 | 103 | 103 | 103 | 103 | 5,300 |
2016/07/07 | 106 | 106 | 103 | 104 | 52,900 |
2016/07/06 | 110 | 110 | 106 | 108 | 59,000 |
2016/07/05 | 112 | 114 | 112 | 114 | 29,900 |
2016/07/04 | 114 | 114 | 112 | 112 | 31,400 |
2016/07/01 | 116 | 116 | 113 | 114 | 38,200 |
2016/06/30 | 116 | 117 | 116 | 117 | 17,800 |
2016/06/29 | 128 | 128 | 117 | 118 | 31,100 |
2016/06/28 | 123 | 123 | 118 | 123 | 29,200 |
2016/06/27 | 117 | 118 | 117 | 118 | 3,200 |
2016/06/24 | 123 | 124 | 118 | 118 | 34,200 |
2016/06/23 | 123 | 124 | 123 | 123 | 19,700 |
2016/06/22 | 128 | 129 | 125 | 126 | 32,200 |
2016/06/21 | 132 | 133 | 130 | 133 | 11,200 |
2016/06/17 | 133 | 136 | 133 | 136 | 2,700 |
2016/06/16 | 138 | 138 | 133 | 133 | 23,200 |
2016/06/15 | 138 | 138 | 138 | 138 | 1,800 |
2016/06/14 | 137 | 137 | 134 | 136 | 19,100 |
2016/06/13 | 138 | 138 | 136 | 136 | 3,200 |
2016/06/10 | 133 | 136 | 133 | 136 | 4,300 |
2016/06/09 | 138 | 138 | 136 | 136 | 8,700 |
2016/06/08 | 136 | 136 | 134 | 134 | 400 |
2016/06/07 | 133 | 138 | 133 | 136 | 9,200 |
2016/06/06 | 131 | 131 | 131 | 131 | 500 |
2016/06/03 | 133 | 133 | 133 | 133 | 500 |
2016/06/02 | 133 | 133 | 133 | 133 | 700 |
2016/06/01 | 133 | 133 | 133 | 133 | 400 |
2016/05/31 | 133 | 133 | 133 | 133 | 300 |
2016/05/30 | 130 | 130 | 130 | 130 | 3,800 |
2016/05/27 | 130 | 130 | 129 | 130 | 1,600 |
2016/05/25 | 129 | 129 | 129 | 129 | 3,000 |
2016/05/24 | 127 | 127 | 127 | 127 | 4,000 |
2016/05/16 | 123 | 123 | 123 | 123 | 200 |
2016/05/12 | 120 | 133 | 120 | 133 | 1,100 |
2016/05/06 | 120 | 120 | 120 | 120 | 4,300 |
2016/05/02 | 120 | 120 | 120 | 120 | 800 |
2016/04/25 | 126 | 126 | 120 | 120 | 2,800 |
2016/04/21 | 131 | 131 | 128 | 130 | 4,100 |
2016/04/20 | 124 | 124 | 124 | 124 | 400 |
2016/04/18 | 120 | 120 | 118 | 119 | 4,900 |
2016/04/15 | 117 | 122 | 117 | 122 | 2,000 |
2016/04/14 | 118 | 118 | 118 | 118 | 1,300 |
2016/04/12 | 118 | 118 | 118 | 118 | 1,000 |
2016/04/08 | 122 | 122 | 119 | 119 | 200 |
2016/04/06 | 120 | 120 | 120 | 120 | 100 |
2016/04/05 | 119 | 119 | 119 | 119 | 2,600 |
2016/04/04 | 124 | 124 | 120 | 120 | 2,600 |
2016/04/01 | 123 | 123 | 121 | 121 | 7,000 |
2016/03/25 | 122 | 122 | 122 | 122 | 100 |
2016/03/23 | 127 | 127 | 124 | 127 | 2,700 |
2016/03/17 | 123 | 123 | 123 | 123 | 2,300 |
2016/03/16 | 123 | 123 | 123 | 123 | 4,100 |
2016/03/15 | 126 | 126 | 125 | 125 | 1,400 |
2016/03/14 | 126 | 126 | 126 | 126 | 3,300 |
2016/03/11 | 125 | 125 | 125 | 125 | 500 |
2016/03/10 | 120 | 121 | 118 | 120 | 5,800 |
2016/03/09 | 122 | 122 | 120 | 121 | 9,100 |
2016/03/07 | 121 | 121 | 121 | 121 | 300 |
2016/03/03 | 125 | 125 | 125 | 125 | 100 |
2016/03/02 | 123 | 123 | 123 | 123 | 500 |
2016/02/26 | 123 | 123 | 123 | 123 | 1,400 |
2016/02/25 | 123 | 123 | 123 | 123 | 1,400 |
2016/02/19 | 129 | 129 | 125 | 125 | 1,500 |
2016/02/18 | 125 | 127 | 125 | 127 | 1,100 |
2016/02/17 | 124 | 124 | 124 | 124 | 2,100 |
2016/02/16 | 126 | 126 | 126 | 126 | 100 |
2016/02/15 | 124 | 125 | 124 | 124 | 2,200 |
2016/02/12 | 126 | 126 | 124 | 124 | 22,400 |
2016/02/10 | 129 | 129 | 126 | 127 | 9,900 |
2016/02/09 | 131 | 131 | 130 | 130 | 18,200 |
2016/02/08 | 144 | 144 | 134 | 134 | 1,200 |
2016/02/04 | 135 | 135 | 134 | 134 | 8,500 |
2016/02/02 | 135 | 135 | 135 | 135 | 1,000 |
2016/02/01 | 140 | 140 | 140 | 140 | 200 |
2016/01/29 | 144 | 144 | 144 | 144 | 1,000 |
2016/01/27 | 135 | 140 | 135 | 140 | 3,800 |
2016/01/26 | 134 | 134 | 134 | 134 | 900 |
2016/01/18 | 134 | 134 | 134 | 134 | 200 |
2016/01/14 | 130 | 130 | 130 | 130 | 200 |
2016/01/12 | 128 | 128 | 127 | 127 | 32,100 |
2016/01/08 | 130 | 130 | 130 | 130 | 1,300 |
2016/01/07 | 129 | 129 | 127 | 129 | 8,700 |
2016/01/06 | 130 | 130 | 129 | 129 | 2,400 |
2016/01/05 | 132 | 136 | 130 | 130 | 19,500 |
2016/01/04 | 143 | 144 | 132 | 132 | 12,700 |