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
2022/12/30 180 180 178 180 45,100
2022/12/29 180 182 180 181 29,600
2022/12/28 176 180 176 179 43,100
2022/12/27 173 176 173 175 19,700
2022/12/26 171 175 171 174 22,300
2022/12/23 173 174 173 174 10,200
2022/12/22 173 174 173 173 17,000
2022/12/21 171 171 170 171 26,600
2022/12/20 175 176 170 171 24,300
2022/12/19 178 178 174 175 26,600
2022/12/16 179 179 178 178 22,800
2022/12/15 178 178 174 175 14,300
2022/12/14 178 179 174 174 33,100
2022/12/13 177 179 177 179 32,300
2022/12/12 174 176 173 175 12,800
2022/12/09 175 175 173 174 8,800
2022/12/08 173 175 173 175 10,500
2022/12/07 172 174 172 173 23,400
2022/12/06 172 174 172 174 8,600
2022/12/05 172 173 171 171 41,900
2022/12/02 178 178 176 176 47,700
2022/12/01 185 186 178 179 33,700
2022/11/30 183 184 183 183 13,000
2022/11/29 184 185 184 184 7,900
2022/11/28 183 185 182 182 22,200
2022/11/25 182 183 182 183 6,300
2022/11/24 183 185 183 183 41,800
2022/11/22 187 187 186 186 13,500
2022/11/21 188 189 185 185 36,800
2022/11/18 186 187 185 187 6,900
2022/11/17 185 185 183 184 10,200
2022/11/16 183 185 183 185 21,500
2022/11/15 182 183 182 183 11,200
2022/11/14 185 185 181 182 45,400
2022/11/11 188 188 184 185 73,700
2022/11/10 193 194 193 193 32,000
2022/11/09 194 195 193 194 25,100
2022/11/08 198 198 197 198 12,300
2022/11/07 200 200 198 199 23,600
2022/11/04 200 201 200 201 11,600
2022/11/02 205 205 204 205 42,100
2022/11/01 205 205 204 205 51,900
2022/10/31 205 206 205 205 77,900
2022/10/28 198 199 197 198 47,700
2022/10/27 200 200 198 198 49,800
2022/10/26 202 203 201 203 15,000
2022/10/25 202 202 202 202 34,100
2022/10/24 201 202 200 202 47,900
2022/10/21 204 204 204 204 15,100
2022/10/20 202 203 202 203 9,100
2022/10/19 202 203 202 203 24,900
2022/10/18 203 203 201 201 31,100
2022/10/17 204 204 203 203 11,300
2022/10/14 204 205 204 204 38,600
2022/10/13 202 203 202 202 41,900
2022/10/12 202 202 201 201 28,000
2022/10/11 202 203 201 203 165,400
2022/10/07 194 194 192 192 14,600
2022/10/06 196 197 195 195 21,200
2022/10/05 195 196 195 195 31,900
2022/10/04 195 196 195 195 66,900
2022/10/03 196 198 196 196 66,500
2022/09/30 192 193 192 193 13,600
2022/09/29 192 194 192 194 77,300
2022/09/28 193 193 191 191 62,900
2022/09/27 191 193 191 192 67,800
2022/09/26 191 193 191 191 131,700
2022/09/22 197 198 196 198 43,900
2022/09/21 197 198 197 198 32,800
2022/09/20 193 194 193 194 39,100
2022/09/16 193 194 192 193 40,900
2022/09/15 197 197 193 194 155,000
2022/09/14 198 199 197 198 79,800
2022/09/13 197 198 196 197 179,700
2022/09/12 193 194 192 194 85,900
2022/09/09 193 193 190 190 129,800
2022/09/08 193 194 192 192 105,900
2022/09/07 192 193 191 192 119,700
2022/09/06 187 189 187 189 52,800
2022/09/05 186 187 185 186 73,800
2022/09/02 183 185 182 184 57,300
2022/09/01 186 187 184 184 81,600
2022/08/31 186 188 186 187 79,700
2022/08/30 188 188 186 186 206,900
2022/08/29 181 186 181 186 151,800
2022/08/26 178 179 175 178 65,900
2022/08/25 179 180 179 180 81,400
2022/08/24 178 181 178 181 163,300
2022/08/23 170 176 170 175 80,800
2022/08/22 169 170 168 169 22,200
2022/08/19 165 168 165 167 131,200
2022/08/18 164 165 164 164 38,900
2022/08/17 163 164 163 163 32,300
2022/08/16 166 167 165 166 83,300
2022/08/15 168 169 167 167 49,100
2022/08/12 166 166 165 166 44,900
2022/08/10 165 166 164 165 33,900
2022/08/09 164 167 164 167 53,900
2022/08/08 162 163 161 163 41,700
2022/08/05 158 161 158 161 13,900
2022/08/04 157 157 155 156 85,100
2022/08/03 155 158 155 158 54,500
2022/08/02 155 157 155 155 117,700
2022/08/01 164 164 159 159 61,900
2022/07/29 166 166 161 162 53,700
2022/07/28 160 164 160 163 24,400
2022/07/27 161 162 161 162 18,900
2022/07/26 158 161 158 161 116,300
2022/07/25 154 156 153 153 115,100
2022/07/22 156 156 154 155 93,400
2022/07/21 162 163 161 161 35,700
2022/07/20 164 164 162 162 24,900
2022/07/19 168 168 166 166 40,200
2022/07/15 167 168 167 168 28,100
2022/07/14 161 167 161 166 79,700
2022/07/13 159 162 158 162 119,900
2022/07/12 175 175 172 174 29,800
2022/07/11 170 180 170 178 145,600
2022/07/08 164 167 163 165 263,300
2022/07/07 162 165 162 164 51,700
2022/07/06 159 160 156 156 129,400
2022/07/05 160 167 160 167 56,400
2022/07/04 163 165 161 161 207,500
2022/07/01 171 171 166 168 264,800
2022/06/30 180 180 179 179 58,200
2022/06/29 180 181 179 181 81,400
2022/06/28 178 179 177 178 82,800
2022/06/27 180 180 177 178 133,900
2022/06/24 179 179 176 178 168,800
2022/06/23 188 188 183 184 260,700
2022/06/22 191 192 189 190 107,400
2022/06/21 195 196 193 193 46,700
2022/06/20 198 198 193 193 204,000
2022/06/17 195 198 194 198 128,900
2022/06/16 194 195 194 194 50,300
2022/06/15 194 195 194 194 60,900
2022/06/14 193 195 193 194 132,800
2022/06/13 196 198 196 196 209,100
2022/06/10 192 194 192 194 164,400
2022/06/09 192 193 191 191 100,200
2022/06/08 186 192 186 192 260,900
2022/06/07 185 185 183 184 63,600
2022/06/06 180 182 180 182 187,800
2022/06/03 178 179 178 178 100,100
2022/06/02 180 180 178 178 205,600
2022/06/01 183 183 182 182 137,900
2022/05/31 187 187 185 185 88,200
2022/05/30 186 189 185 185 68,600
2022/05/27 183 183 182 183 91,600
2022/05/26 183 183 181 182 160,800
2022/05/25 185 185 183 183 383,700
2022/05/24 188 189 188 188 54,300
2022/05/23 187 189 187 188 141,500
2022/05/20 189 189 187 187 252,400
2022/05/19 189 191 188 190 226,600
2022/05/18 196 196 194 194 107,800
2022/05/17 197 197 195 196 151,100
2022/05/16 195 196 193 194 194,800
2022/05/13 191 194 191 193 173,900
2022/05/12 193 194 191 191 182,600
2022/05/11 190 192 190 191 95,300
2022/05/10 189 191 189 190 275,500
2022/05/09 195 195 191 192 365,700
2022/05/06 199 199 194 194 453,000
2022/05/02 200 200 196 198 592,300
2022/04/28 196 200 196 200 275,700
2022/04/27 193 193 191 193 139,100
2022/04/26 192 195 192 194 129,200
2022/04/25 190 192 189 189 435,000
2022/04/22 193 193 191 191 325,400
2022/04/21 196 197 195 196 466,700
2022/04/20 198 198 193 195 346,800
2022/04/19 195 198 193 198 673,600
2022/04/18 191 191 188 189 378,500
2022/04/15 189 190 186 190 226,300
2022/04/14 185 186 184 185 210,500
2022/04/13 185 185 181 183 280,200
2022/04/12 180 182 180 182 241,900
2022/04/11 179 181 179 181 173,200
2022/04/08 177 177 175 177 52,400
2022/04/07 176 176 175 176 87,500
2022/04/06 175 177 175 177 316,400
2022/04/05 172 174 172 173 77,500
2022/04/04 169 171 169 171 98,600
2022/04/01 170 172 169 169 66,500
2022/03/31 168 170 168 169 184,700
2022/03/30 167 168 166 167 175,000
2022/03/29 172 173 171 172 140,600
2022/03/28 170 172 170 171 140,800
2022/03/25 172 172 169 169 80,000
2022/03/24 173 173 169 170 127,400
2022/03/23 174 174 170 171 106,400
2022/03/22 170 172 169 172 190,300
2022/03/18 166 168 166 167 97,000
2022/03/17 164 164 162 162 189,500
2022/03/16 166 167 165 165 142,800
2022/03/15 164 166 163 164 197,300
2022/03/14 171 171 166 166 228,300
2022/03/11 160 167 160 167 419,900
2022/03/10 155 162 151 160 620,000
2022/03/09 160 166 159 163 435,200
2022/03/08 171 171 158 163 900,200
2022/03/07 173 192 167 173 1,677,400
2022/03/04 168 170 163 167 1,188,900
2022/03/03 159 163 156 162 344,000
2022/03/02 159 159 155 155 274,000
2022/03/01 150 152 148 152 180,700
2022/02/28 144 155 144 147 421,100
2022/02/25 150 152 148 152 505,400
2022/02/24 147 155 146 155 449,100
2022/02/22 143 144 141 143 190,900
2022/02/21 142 142 141 141 72,500
2022/02/18 139 141 139 139 142,200
2022/02/17 140 141 139 140 79,100
2022/02/16 138 140 138 140 180,800
2022/02/15 144 144 141 142 343,600
2022/02/14 146 146 141 142 354,600
2022/02/10 139 141 139 141 121,100
2022/02/09 139 139 136 139 77,000
2022/02/08 138 138 137 138 128,000
2022/02/07 137 137 135 136 169,400
2022/02/04 133 136 133 136 106,200
2022/02/03 136 136 133 134 106,800
2022/02/02 138 138 136 137 78,100
2022/02/01 136 136 135 135 162,200
2022/01/31 140 140 138 139 150,700
2022/01/28 135 136 135 136 102,300
2022/01/27 133 135 133 135 108,700
2022/01/26 134 134 131 132 41,000
2022/01/25 134 134 133 133 118,300
2022/01/24 132 133 132 133 86,200
2022/01/21 132 132 129 130 80,300
2022/01/20 131 131 131 131 41,700
2022/01/19 131 131 129 130 103,800
2022/01/18 131 131 128 128 62,300
2022/01/17 132 132 128 129 294,200
2022/01/14 128 128 125 125 221,700
2022/01/13 130 130 128 129 19,100
2022/01/12 132 132 129 130 11,000
2022/01/11 132 132 129 129 52,500
2022/01/07 130 132 130 132 13,900
2022/01/06 131 131 129 130 25,200
2022/01/05 131 133 131 132 36,500
2022/01/04 127 130 127 130 43,400

このページの先頭へ