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
2020/12/30 82 84 82 83 247,400
2020/12/29 81 82 80 81 144,000
2020/12/28 80 81 80 81 34,800
2020/12/25 82 82 80 80 33,600
2020/12/24 79 81 79 81 220,100
2020/12/23 79 79 78 78 50,700
2020/12/22 79 79 78 79 29,300
2020/12/21 78 79 78 78 53,900
2020/12/18 77 78 77 78 77,100
2020/12/17 76 77 76 76 41,500
2020/12/16 76 76 75 76 28,800
2020/12/15 77 77 76 76 24,200
2020/12/14 77 77 76 76 37,600
2020/12/11 76 76 75 76 6,800
2020/12/10 76 77 76 76 75,400
2020/12/09 75 75 75 75 16,100
2020/12/08 75 76 75 75 26,200
2020/12/07 75 76 74 75 57,200
2020/12/04 76 77 76 76 25,500
2020/12/03 76 77 76 76 43,900
2020/12/02 76 76 75 75 26,400
2020/12/01 77 77 76 77 62,600
2020/11/30 77 79 77 78 129,100
2020/11/27 76 77 76 76 11,900
2020/11/26 77 77 76 77 56,300
2020/11/25 78 78 77 78 46,200
2020/11/24 77 78 77 77 210,300
2020/11/20 77 77 76 76 6,000
2020/11/19 77 77 76 76 26,000
2020/11/18 77 77 76 76 22,200
2020/11/17 76 77 76 77 124,800
2020/11/16 75 76 75 75 115,700
2020/11/13 76 76 74 75 204,200
2020/11/12 77 78 76 76 105,400
2020/11/11 77 79 77 78 784,100
2020/11/10 75 76 74 75 395,400
2020/11/09 75 75 73 74 69,300
2020/11/06 74 75 74 74 77,500
2020/11/05 74 76 74 76 200,500
2020/11/04 74 74 73 74 95,300
2020/11/02 73 74 72 73 80,400
2020/10/30 73 74 72 72 346,700
2020/10/29 73 75 73 74 274,600
2020/10/28 76 77 75 75 41,300
2020/10/27 77 77 76 77 126,400
2020/10/26 77 78 77 77 234,900
2020/10/23 77 77 76 77 26,400
2020/10/22 77 77 76 77 79,200
2020/10/21 76 77 75 77 74,000
2020/10/20 76 76 75 76 44,900
2020/10/19 75 76 75 76 312,000
2020/10/16 74 75 74 74 134,100
2020/10/15 73 73 73 73 43,400
2020/10/14 72 73 72 73 79,500
2020/10/13 73 73 72 72 106,100
2020/10/12 73 74 73 73 132,800
2020/10/09 72 73 72 73 301,800
2020/10/08 72 73 72 72 111,200
2020/10/07 71 72 71 71 131,200
2020/10/06 70 71 70 70 102,400
2020/10/05 70 71 70 70 249,200
2020/10/02 70 70 69 69 641,900
2020/09/30 69 69 67 68 20,600
2020/09/29 67 68 67 67 175,000
2020/09/28 67 68 67 67 47,600
2020/09/25 67 68 67 67 26,600
2020/09/24 68 69 67 67 86,900
2020/09/23 69 69 68 69 76,800
2020/09/18 69 70 69 69 45,400
2020/09/17 69 69 68 69 108,800
2020/09/16 69 69 67 68 203,500
2020/09/15 70 70 69 69 61,700
2020/09/14 69 70 69 70 109,400
2020/09/11 68 69 68 68 293,900
2020/09/10 68 68 67 67 22,400
2020/09/09 68 68 67 68 60,800
2020/09/08 68 68 67 68 161,000
2020/09/07 66 68 66 68 154,600
2020/09/04 67 67 66 66 106,700
2020/09/03 68 68 67 67 104,400
2020/09/02 67 68 66 68 350,200
2020/09/01 67 67 65 67 395,900
2020/08/31 68 68 67 67 80,300
2020/08/28 67 68 66 68 599,500
2020/08/27 67 67 66 67 107,900
2020/08/26 66 67 66 67 264,400
2020/08/25 64 66 64 66 730,000
2020/08/24 64 64 63 63 85,000
2020/08/21 64 64 63 64 64,400
2020/08/20 64 64 63 64 18,300
2020/08/19 64 64 63 64 72,800
2020/08/18 65 65 64 64 87,300
2020/08/17 64 65 64 65 204,400
2020/08/14 63 64 63 64 252,300
2020/08/13 62 63 62 63 209,600
2020/08/12 61 62 61 62 19,100
2020/08/11 60 62 60 62 206,400
2020/08/07 60 61 60 61 75,900
2020/08/06 61 61 60 60 113,300
2020/08/05 61 61 60 61 481,200
2020/08/04 63 63 61 63 105,000
2020/08/03 62 63 61 63 69,000
2020/07/31 62 62 61 62 188,900
2020/07/30 62 62 61 61 484,100
2020/07/29 64 64 62 64 511,400
2020/07/28 64 65 63 65 325,300
2020/07/27 65 65 63 65 972,600
2020/07/22 65 65 64 65 154,500
2020/07/21 66 66 64 66 328,800
2020/07/20 66 66 65 66 160,200
2020/07/17 66 67 65 66 302,500
2020/07/16 65 66 64 66 178,500
2020/07/15 65 66 65 66 383,500
2020/07/14 65 66 65 66 147,000
2020/07/13 68 68 64 66 964,600
2020/07/10 69 69 68 68 99,800
2020/07/09 68 69 68 68 129,500
2020/07/08 69 69 67 67 82,300
2020/07/07 69 70 68 68 105,900
2020/07/06 68 70 68 69 652,400
2020/07/03 68 68 67 67 535,800
2020/07/02 70 70 69 70 580,200
2020/07/01 67 69 67 69 963,300
2020/06/30 64 66 64 65 55,500
2020/06/29 64 64 63 64 150,800
2020/06/26 65 65 63 64 277,000
2020/06/25 65 66 64 65 78,600
2020/06/24 65 66 64 65 102,500
2020/06/23 66 66 65 66 425,000
2020/06/22 66 67 66 67 63,800
2020/06/19 66 66 65 66 56,500
2020/06/18 67 67 65 66 91,400
2020/06/17 67 67 66 67 166,900
2020/06/16 66 68 66 68 51,900
2020/06/15 67 67 65 67 85,400
2020/06/12 65 67 65 67 480,800
2020/06/11 67 67 65 66 162,800
2020/06/10 67 68 67 67 194,700
2020/06/09 69 69 68 69 100,700
2020/06/08 70 71 69 69 212,100
2020/06/05 68 69 67 69 142,000
2020/06/04 67 67 66 67 32,100
2020/06/03 67 67 66 67 52,700
2020/06/02 66 66 65 66 86,500
2020/06/01 67 67 66 67 57,300
2020/05/29 66 67 66 67 198,300
2020/05/28 65 66 65 66 59,900
2020/05/27 65 66 64 66 114,900
2020/05/26 64 65 64 65 176,500
2020/05/25 65 65 64 65 19,700
2020/05/22 65 65 64 65 55,700
2020/05/21 66 66 65 66 210,500
2020/05/20 66 66 65 66 28,500
2020/05/19 65 66 64 66 55,700
2020/05/18 65 65 64 64 61,700
2020/05/15 64 65 64 64 81,100
2020/05/14 65 65 63 65 152,200
2020/05/13 65 66 64 66 51,100
2020/05/12 66 67 65 65 31,600
2020/05/11 64 66 64 66 113,300
2020/05/08 65 65 64 64 30,600
2020/05/07 64 65 63 65 146,000
2020/05/01 64 66 64 66 109,700
2020/04/30 64 64 63 64 99,100
2020/04/28 64 65 63 64 145,700
2020/04/27 67 67 65 66 298,900
2020/04/24 68 68 66 67 133,200
2020/04/23 67 67 65 67 117,400
2020/04/22 66 66 63 64 688,900
2020/04/21 69 69 66 67 248,700
2020/04/20 71 71 70 71 237,200
2020/04/17 70 71 69 71 186,500
2020/04/16 69 70 67 69 384,500
2020/04/15 72 73 69 70 522,400
2020/04/14 77 77 72 74 622,200
2020/04/13 79 81 76 77 1,930,000
2020/04/10 79 79 75 76 307,700
2020/04/09 79 79 75 77 160,900
2020/04/08 75 80 74 78 238,900
2020/04/07 76 79 72 74 403,100
2020/04/06 74 101 74 88 894,700
2020/04/03 69 72 69 71 17,100
2020/04/02 68 71 68 69 31,500
2020/04/01 73 73 72 72 3,100
2020/03/31 73 73 71 71 13,600
2020/03/30 72 73 70 72 26,700
2020/03/27 75 75 72 73 23,900
2020/03/26 75 75 72 75 21,300
2020/03/25 73 76 73 76 32,700
2020/03/24 72 72 71 72 15,200
2020/03/23 71 73 71 72 28,000
2020/03/19 71 72 70 71 13,500
2020/03/18 71 72 70 71 40,300
2020/03/17 75 75 71 73 24,000
2020/03/16 72 75 72 75 25,000
2020/03/13 70 75 70 75 50,000
2020/03/12 75 75 72 72 18,500
2020/03/11 75 75 75 75 1,700
2020/03/10 72 75 72 75 20,400
2020/03/09 76 76 72 76 76,400
2020/03/06 79 79 77 77 22,100
2020/03/05 79 79 79 79 3,300
2020/03/04 79 79 78 78 4,500
2020/03/03 79 79 79 79 2,000
2020/03/02 78 79 76 79 27,100
2020/02/28 79 79 77 77 52,900
2020/02/27 79 79 78 79 4,900
2020/02/26 80 80 78 79 15,600
2020/02/25 79 80 79 79 20,600
2020/02/21 81 81 80 81 12,000
2020/02/20 79 80 79 80 2,400
2020/02/19 81 81 79 79 21,300
2020/02/18 80 80 77 80 152,400
2020/02/17 80 81 80 81 22,700
2020/02/14 80 80 80 80 100
2020/02/13 81 81 80 80 5,100
2020/02/12 81 81 80 81 6,300
2020/02/10 80 80 80 80 300
2020/02/06 80 80 80 80 4,300
2020/02/05 79 80 79 80 9,600
2020/02/04 80 80 79 79 1,600
2020/02/03 80 80 80 80 1,200
2020/01/31 80 80 80 80 2,200
2020/01/30 81 81 80 80 11,500
2020/01/29 81 81 81 81 100
2020/01/28 81 81 80 81 7,700
2020/01/27 81 81 81 81 6,600
2020/01/24 81 82 81 81 75,800
2020/01/23 82 82 81 81 3,100
2020/01/22 82 82 81 82 6,500
2020/01/21 82 82 82 82 500
2020/01/20 81 81 81 81 45,800
2020/01/17 81 81 80 81 20,800
2020/01/16 81 82 81 82 16,200
2020/01/15 82 82 81 81 8,800
2020/01/14 82 82 81 81 2,600
2020/01/10 81 82 81 82 7,200
2020/01/09 81 81 80 80 3,600
2020/01/08 80 80 79 80 17,500
2020/01/07 82 82 80 81 1,900
2020/01/06 81 82 80 80 3,100

このページの先頭へ