日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 89 89 89 89 200
2018/12/27 89 90 88 90 1,100
2018/12/26 89 89 87 87 5,400
2018/12/25 87 88 87 88 4,700
2018/12/21 88 89 88 88 5,300
2018/12/20 90 90 88 90 61,400
2018/12/19 91 91 91 91 4,200
2018/12/18 92 92 92 92 6,900
2018/12/17 92 92 92 92 4,800
2018/12/14 91 91 91 91 1,200
2018/12/13 91 91 91 91 100
2018/12/12 92 92 92 92 2,400
2018/12/11 91 92 91 92 4,100
2018/12/10 91 92 91 91 5,800
2018/12/07 90 91 90 91 20,900
2018/12/06 92 92 90 90 1,800
2018/12/05 91 91 91 91 6,000
2018/12/04 92 92 92 92 4,500
2018/12/03 90 92 90 92 21,100
2018/11/30 90 90 90 90 400
2018/11/29 89 89 89 89 1,500
2018/11/28 89 89 89 89 500
2018/11/27 88 89 88 89 1,800
2018/11/26 88 89 88 89 5,500
2018/11/22 88 88 88 88 1,400
2018/11/21 89 91 89 91 1,000
2018/11/20 90 91 89 91 1,800
2018/11/19 92 92 90 90 6,700
2018/11/15 92 92 92 92 1,000
2018/11/14 92 92 92 92 3,400
2018/11/13 91 92 91 92 11,800
2018/11/12 92 92 92 92 5,500
2018/11/09 91 93 91 93 70,100
2018/11/08 92 92 91 92 22,700
2018/11/07 91 92 91 92 1,100
2018/11/06 91 91 90 91 25,100
2018/11/05 91 91 91 91 14,800
2018/11/01 89 90 89 90 1,000
2018/10/31 90 90 90 90 500
2018/10/30 91 91 90 90 1,300
2018/10/29 90 90 90 90 16,200
2018/10/26 89 89 88 89 10,700
2018/10/25 89 89 89 89 13,600
2018/10/24 90 91 90 91 600
2018/10/23 90 91 90 90 3,500
2018/10/22 89 90 89 90 2,900
2018/10/18 92 92 92 92 200
2018/10/16 91 92 91 92 3,400
2018/10/15 91 91 90 90 11,300
2018/10/12 89 91 89 91 700
2018/10/11 88 89 88 89 2,200
2018/10/10 90 92 89 92 6,300
2018/10/05 92 92 92 92 1,000
2018/10/04 92 92 92 92 1,200
2018/10/03 92 92 90 90 10,200
2018/10/02 90 91 90 91 7,500
2018/10/01 86 89 86 89 26,700
2018/09/28 86 88 86 87 49,600
2018/09/26 88 88 88 88 8,100
2018/09/25 89 89 88 88 7,700
2018/09/21 87 87 86 87 5,700
2018/09/20 87 87 87 87 22,600
2018/09/19 86 87 85 87 95,800
2018/09/18 87 87 87 87 38,700
2018/09/14 88 88 87 88 60,500
2018/09/13 90 90 89 89 5,600
2018/09/11 89 89 89 89 1,200
2018/09/10 89 89 89 89 800
2018/09/07 89 89 88 89 6,000
2018/09/06 88 90 88 90 2,500
2018/09/05 89 89 89 89 5,200
2018/09/04 88 89 87 89 19,300
2018/09/03 89 89 88 89 18,300
2018/08/31 91 91 88 88 25,600
2018/08/30 90 95 88 88 36,800
2018/08/29 90 90 88 88 31,000
2018/08/28 89 89 88 88 16,400
2018/08/27 92 92 89 89 10,000
2018/08/24 90 90 89 89 7,400
2018/08/23 90 91 90 91 2,800
2018/08/22 90 90 90 90 4,500
2018/08/21 92 92 92 92 1,100
2018/08/20 93 93 93 93 3,100
2018/08/17 92 92 92 92 100
2018/08/16 91 91 91 91 5,200
2018/08/15 91 91 91 91 3,900
2018/08/14 90 90 90 90 2,400
2018/08/13 90 90 88 90 22,000
2018/08/10 92 92 91 91 1,600
2018/08/09 92 93 92 92 25,500
2018/08/08 92 92 92 92 100
2018/08/07 92 92 92 92 4,800
2018/08/06 92 92 92 92 31,500
2018/08/03 93 93 92 92 900
2018/08/02 93 93 92 92 200
2018/08/01 93 94 93 94 16,000
2018/07/31 93 94 92 92 9,700
2018/07/30 92 93 91 93 9,300
2018/07/27 91 92 91 92 7,900
2018/07/26 90 92 90 91 14,700
2018/07/25 90 90 88 89 6,500
2018/07/24 89 90 88 90 4,300
2018/07/23 89 89 89 89 6,200
2018/07/20 89 89 88 88 17,700
2018/07/19 89 89 88 89 4,100
2018/07/18 88 89 88 89 5,200
2018/07/17 88 88 87 88 16,000
2018/07/13 90 90 87 88 11,400
2018/07/12 88 89 87 89 8,800
2018/07/11 89 89 87 88 29,500
2018/07/10 90 90 88 89 48,700
2018/07/09 91 91 90 91 14,200
2018/07/06 89 90 89 90 43,300
2018/07/05 90 90 89 89 26,600
2018/07/04 89 90 88 89 50,700
2018/07/03 89 89 89 89 34,000
2018/07/02 90 90 89 89 38,000
2018/06/28 90 91 90 90 1,100
2018/06/27 91 91 90 90 1,700
2018/06/26 92 92 90 90 3,800
2018/06/25 92 92 91 92 5,300
2018/06/22 90 92 90 92 22,600
2018/06/21 91 91 89 89 95,800
2018/06/20 90 91 89 90 38,300
2018/06/19 93 93 88 90 193,200
2018/06/18 95 95 93 94 68,300
2018/06/15 95 95 95 95 27,200
2018/06/14 96 96 96 96 8,900
2018/06/13 96 96 96 96 17,200
2018/06/12 96 96 95 95 37,900
2018/06/11 96 96 95 96 16,000
2018/06/08 97 98 96 96 91,500
2018/06/07 99 99 98 99 3,700
2018/06/06 97 99 97 99 10,500
2018/06/05 100 100 96 97 296,200
2018/06/04 100 100 100 100 700
2018/06/01 100 100 100 100 100
2018/05/31 100 101 100 101 4,700
2018/05/30 101 101 100 101 11,300
2018/05/29 103 105 103 103 14,300
2018/05/28 104 104 102 102 2,700
2018/05/25 103 104 103 103 2,300
2018/05/24 104 106 104 106 61,500
2018/05/23 103 104 103 103 15,000
2018/05/22 104 105 103 105 41,100
2018/05/21 103 105 103 104 79,400
2018/05/18 100 103 100 103 11,600
2018/05/17 103 103 101 101 5,200
2018/05/16 101 102 101 102 28,500
2018/05/15 100 101 100 100 9,800
2018/05/14 102 102 101 101 1,300
2018/05/11 101 101 101 101 100
2018/05/10 101 101 101 101 17,000
2018/05/09 100 101 100 101 70,700
2018/05/08 102 102 100 101 10,500
2018/05/07 103 103 102 102 35,400
2018/05/02 101 102 101 102 50,300
2018/05/01 100 100 100 100 49,200
2018/04/27 99 100 99 100 2,300
2018/04/26 98 100 98 99 88,300
2018/04/25 98 98 97 97 13,700
2018/04/24 97 98 97 98 300
2018/04/23 98 98 97 97 1,300
2018/04/20 97 97 97 97 200
2018/04/19 97 98 97 98 5,200
2018/04/18 97 97 97 97 1,300
2018/04/17 98 98 97 97 4,900
2018/04/16 98 98 98 98 20,000
2018/04/13 98 98 97 97 20,200
2018/04/12 98 98 97 98 1,500
2018/04/11 98 99 98 98 8,900
2018/04/10 98 98 98 98 69,400
2018/04/09 98 99 98 98 35,000
2018/04/06 96 98 96 97 112,800
2018/04/05 97 97 96 96 7,300
2018/04/04 97 97 97 97 100
2018/04/03 97 98 96 98 3,700
2018/04/02 97 98 97 98 36,300
2018/03/30 96 97 96 97 9,500
2018/03/28 95 95 95 95 6,700
2018/03/27 95 95 94 94 4,200
2018/03/26 95 96 95 96 16,600
2018/03/23 94 95 94 94 32,900
2018/03/22 95 95 94 95 23,700
2018/03/20 95 95 94 95 13,100
2018/03/19 98 98 96 96 46,900
2018/03/16 98 98 97 98 24,400
2018/03/15 99 99 98 98 300
2018/03/14 99 99 99 99 4,400
2018/03/13 100 100 100 100 10,000
2018/03/12 99 100 98 99 233,000
2018/03/09 98 99 98 99 153,300
2018/03/08 97 98 97 98 4,700
2018/03/07 96 97 96 97 21,000
2018/03/06 98 98 97 97 30,800
2018/03/05 98 98 96 96 59,000
2018/03/02 98 98 97 98 19,900
2018/03/01 96 98 96 98 105,800
2018/02/28 96 97 96 96 21,600
2018/02/27 96 97 93 96 117,500
2018/02/26 96 96 96 96 300
2018/02/23 94 96 94 96 11,200
2018/02/22 96 96 96 96 5,100
2018/02/21 95 95 95 95 100
2018/02/20 95 96 95 96 4,100
2018/02/19 95 96 95 96 300
2018/02/16 96 96 95 95 32,900
2018/02/15 96 96 96 96 1,100
2018/02/14 96 96 96 96 10,300
2018/02/13 97 97 96 96 17,400
2018/02/09 96 97 95 97 55,800
2018/02/08 97 97 96 97 31,000
2018/02/07 96 97 96 97 15,900
2018/02/06 95 96 93 95 148,800
2018/02/05 98 98 96 97 16,700
2018/02/02 97 97 97 97 18,800
2018/02/01 97 97 97 97 1,800
2018/01/31 97 97 97 97 100
2018/01/30 97 97 97 97 14,400
2018/01/29 97 97 96 96 22,900
2018/01/26 97 97 97 97 1,000
2018/01/25 96 96 96 96 4,600
2018/01/24 95 95 95 95 34,200
2018/01/23 96 96 95 95 8,200
2018/01/22 97 97 97 97 2,200
2018/01/18 95 96 95 96 11,500
2018/01/17 95 95 95 95 3,400
2018/01/16 95 95 94 94 19,600
2018/01/15 95 95 94 94 119,100
2018/01/12 95 96 95 95 69,200
2018/01/11 96 96 95 95 101,400
2018/01/10 96 96 95 96 70,400
2018/01/09 96 96 95 96 35,500
2018/01/05 97 97 96 97 4,000
2018/01/04 96 96 96 96 2,100

このページの先頭へ