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 |