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 大豆上場投信(1697)の株価時系列情報

WisdomTree 大豆上場投信(1697)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
2011/12/30 1,427 1,427 1,410 1,410 100
2011/12/29 1,428 1,428 1,428 1,428 20
2011/12/28 1,393 1,428 1,393 1,428 40
2011/12/26 1,393 1,393 1,393 1,393 10
2011/12/20 1,397 1,397 1,397 1,397 40
2011/12/15 1,330 1,337 1,330 1,337 320
2011/12/14 1,340 1,370 1,333 1,333 90
2011/12/12 1,387 1,387 1,333 1,363 140
2011/12/06 1,368 1,369 1,355 1,369 120
2011/12/05 1,361 1,390 1,361 1,390 30
2011/12/02 1,361 1,361 1,361 1,361 110
2011/12/01 1,382 1,382 1,382 1,382 300
2011/11/30 1,352 1,352 1,352 1,352 20
2011/11/29 1,382 1,382 1,352 1,352 110
2011/11/28 1,363 1,371 1,352 1,352 140
2011/11/25 1,363 1,363 1,363 1,363 10
2011/11/24 1,340 1,340 1,340 1,340 190
2011/11/22 1,365 1,365 1,365 1,365 150
2011/11/21 1,419 1,419 1,388 1,388 490
2011/11/18 1,424 1,424 1,389 1,389 120
2011/11/17 1,408 1,468 1,408 1,468 40
2011/11/16 1,413 1,413 1,413 1,413 170
2011/11/15 1,408 1,408 1,405 1,405 470
2011/11/14 1,403 1,403 1,403 1,403 10
2011/11/11 0 0 0 1,558 0
2011/11/10 1,458 1,558 1,458 1,558 320
2011/11/09 1,452 1,452 1,428 1,428 2,900
2011/11/08 1,451 1,473 1,451 1,473 300
2011/11/07 1,520 1,520 1,482 1,482 70
2011/11/04 1,482 1,490 1,482 1,490 200
2011/11/02 1,487 1,487 1,487 1,487 30
2011/11/01 0 0 0 1,457 0
2011/10/31 1,457 1,457 1,457 1,457 100
2011/10/28 0 0 0 1,487 0
2011/10/27 1,477 1,487 1,477 1,487 80
2011/10/26 0 0 0 1,488 0
2011/10/25 1,488 1,488 1,488 1,488 50
2011/10/24 1,475 1,475 1,458 1,458 90
2011/10/21 0 0 0 1,470 0
2011/10/20 1,470 1,470 1,440 1,470 270
2011/10/19 0 0 0 1,495 0
2011/10/18 0 0 0 1,495 0
2011/10/17 0 0 0 1,495 0
2011/10/14 1,495 1,495 1,495 1,495 10
2011/10/13 1,511 1,511 1,486 1,486 770
2011/10/12 0 0 0 1,422 0
2011/10/11 1,414 1,424 1,414 1,422 520
2011/10/07 1,391 1,414 1,390 1,391 740
2011/10/06 1,408 1,408 1,390 1,390 20
2011/10/05 1,400 1,400 1,391 1,400 230
2011/10/04 1,431 1,431 1,401 1,401 70
2011/10/03 1,481 1,481 1,401 1,401 300
2011/09/30 1,485 1,485 1,481 1,481 110
2011/09/29 1,443 1,460 1,443 1,460 440
2011/09/28 1,506 1,506 1,495 1,495 1,060
2011/09/27 1,530 1,530 1,510 1,510 110
2011/09/26 1,556 1,556 1,468 1,471 3,170
2011/09/22 1,596 1,596 1,596 1,596 110
2011/09/21 1,596 1,596 1,596 1,596 10
2011/09/20 1,605 1,605 1,605 1,605 100
2011/09/16 1,670 1,670 1,670 1,670 2,380
2011/09/15 0 0 0 1,686 0
2011/09/14 0 0 0 1,686 0
2011/09/13 1,687 1,687 1,686 1,686 990
2011/09/12 1,699 1,728 1,699 1,728 1,050
2011/09/09 1,739 1,739 1,739 1,739 10
2011/09/08 0 0 0 1,721 0
2011/09/07 1,717 1,721 1,717 1,721 1,060
2011/09/06 1,707 1,707 1,701 1,701 110
2011/09/05 1,759 1,759 1,759 1,759 50
2011/09/02 0 0 0 1,725 0
2011/09/01 0 0 0 1,725 0
2011/08/31 0 0 0 1,725 0
2011/08/30 1,739 1,739 1,721 1,725 200
2011/08/29 1,745 1,745 1,745 1,745 100
2011/08/26 0 0 0 1,670 0
2011/08/25 0 0 0 1,670 0
2011/08/24 1,650 1,670 1,650 1,670 520
2011/08/23 0 0 0 1,644 0
2011/08/22 1,643 1,644 1,640 1,644 670
2011/08/19 1,604 1,604 1,604 1,604 100
2011/08/18 0 0 0 1,637 0
2011/08/17 0 0 0 1,637 0
2011/08/16 1,637 1,637 1,637 1,637 60
2011/08/15 1,597 1,597 1,597 1,597 10
2011/08/12 1,625 1,625 1,591 1,591 250
2011/08/11 1,562 1,562 1,561 1,561 230
2011/08/10 0 0 0 1,577 0
2011/08/09 1,600 1,600 1,577 1,577 990
2011/08/08 1,640 1,640 1,620 1,620 370
2011/08/05 1,662 1,662 1,640 1,640 470
2011/08/04 0 0 0 1,650 0
2011/08/03 0 0 0 1,650 0
2011/08/02 0 0 0 1,650 0
2011/08/01 1,660 1,660 1,650 1,650 160
2011/07/29 1,680 1,680 1,668 1,668 110
2011/07/28 1,682 1,682 1,680 1,680 120
2011/07/27 1,682 1,682 1,682 1,682 300
2011/07/26 1,681 1,681 1,680 1,680 230
2011/07/25 1,701 1,701 1,690 1,690 730
2011/07/22 1,780 1,780 1,710 1,710 60
2011/07/21 1,735 1,740 1,735 1,740 220
2011/07/20 1,779 1,779 1,740 1,753 140
2011/07/19 1,753 1,753 1,744 1,744 60
2011/07/15 1,713 1,713 1,713 1,713 100
2011/07/14 1,711 1,711 1,700 1,700 200
2011/07/13 0 0 0 1,671 0
2011/07/12 1,693 1,693 1,670 1,671 1,150
2011/07/11 1,733 1,733 1,693 1,693 220
2011/07/08 0 0 0 1,670 0
2011/07/07 0 0 0 1,670 0
2011/07/06 1,669 1,670 1,669 1,670 220
2011/07/05 1,722 1,722 1,705 1,705 140
2011/07/04 0 0 0 1,682 0
2011/07/01 0 0 0 1,682 0
2011/06/30 0 0 0 1,682 0
2011/06/29 1,712 1,712 1,678 1,682 380
2011/06/28 1,632 1,632 1,632 1,632 150
2011/06/27 1,647 1,647 1,647 1,647 10
2011/06/24 1,683 1,683 1,677 1,677 190
2011/06/23 1,699 1,699 1,683 1,683 80
2011/06/22 1,725 1,725 1,696 1,696 210
2011/06/21 1,685 1,685 1,685 1,685 550
2011/06/20 1,673 1,673 1,673 1,673 110
2011/06/17 1,710 1,710 1,710 1,710 120
2011/06/16 0 0 0 1,714 0
2011/06/15 1,714 1,714 1,714 1,714 10
2011/06/14 1,783 1,783 1,783 1,783 100
2011/06/13 0 0 0 1,783 0
2011/06/10 1,783 1,783 1,783 1,783 10
2011/06/09 0 0 0 1,743 0
2011/06/08 1,743 1,743 1,743 1,743 510
2011/06/07 1,722 1,726 1,721 1,726 170
2011/06/06 1,762 1,762 1,762 1,762 20
2011/06/03 1,769 1,799 1,769 1,799 60
2011/06/02 0 0 0 1,767 0
2011/06/01 1,767 1,767 1,767 1,767 500
2011/05/31 1,784 1,790 1,750 1,790 600
2011/05/30 1,784 1,784 1,707 1,707 40
2011/05/27 1,770 1,770 1,770 1,770 60
2011/05/26 1,763 1,781 1,763 1,770 910
2011/05/25 1,757 1,770 1,757 1,770 50
2011/05/24 1,756 1,756 1,756 1,756 1,500
2011/05/23 1,762 1,770 1,762 1,770 30
2011/05/20 1,788 1,798 1,749 1,753 210
2011/05/19 1,743 1,793 1,743 1,788 500
2011/05/18 1,721 1,721 1,697 1,720 230
2011/05/17 1,716 1,716 1,681 1,681 110
2011/05/16 1,694 1,694 1,681 1,681 150
2011/05/13 0 0 0 1,676 0
2011/05/12 1,676 1,676 1,676 1,676 200
2011/05/11 1,700 1,700 1,700 1,700 10
2011/05/10 1,708 1,708 1,671 1,707 740
2011/05/09 1,708 1,708 1,708 1,708 120
2011/05/06 1,747 1,747 1,689 1,709 260
2011/05/02 0 0 0 1,768 0
2011/04/28 0 0 0 1,768 0
2011/04/27 0 0 0 1,768 0
2011/04/26 1,768 1,768 1,768 1,768 300
2011/04/25 1,802 1,819 1,802 1,819 610
2011/04/22 1,811 1,811 1,811 1,811 50
2011/04/21 1,771 1,771 1,771 1,771 30
2011/04/20 1,775 1,775 1,775 1,775 10
2011/04/19 1,735 1,735 1,735 1,735 2,190
2011/04/18 1,794 1,794 1,750 1,750 20
2011/04/15 0 0 0 1,754 0
2011/04/14 1,754 1,754 1,754 1,754 20
2011/04/13 1,780 1,799 1,780 1,799 110
2011/04/12 1,850 1,850 1,792 1,792 230
2011/04/11 1,880 1,880 1,880 1,880 210
2011/04/08 1,850 1,879 1,810 1,879 410
2011/04/07 1,889 1,889 1,888 1,888 120
2011/04/06 1,844 1,889 1,844 1,889 670
2011/04/05 1,867 1,889 1,867 1,884 400
2011/04/04 1,827 1,827 1,827 1,827 10
2011/04/01 1,814 1,850 1,814 1,828 1,140
2011/03/31 1,785 1,785 1,785 1,785 10
2011/03/30 1,738 1,738 1,738 1,738 220
2011/03/29 0 0 0 1,774 0
2011/03/28 1,774 1,774 1,774 1,774 110
2011/03/25 1,710 1,710 1,710 1,710 1,570
2011/03/24 0 0 0 1,750 0
2011/03/23 1,750 1,750 1,750 1,750 20
2011/03/22 0 0 0 1,690 0
2011/03/18 1,650 1,690 1,650 1,690 20
2011/03/17 1,627 1,640 1,600 1,615 510
2011/03/16 1,601 1,644 1,601 1,627 1,350
2011/03/15 1,701 1,725 1,629 1,629 1,360
2011/03/14 1,692 1,747 1,692 1,726 520
2011/03/11 1,772 1,772 1,772 1,772 50
2011/03/10 1,785 1,785 1,775 1,775 30
2011/03/09 0 0 0 1,820 0
2011/03/08 1,825 1,825 1,820 1,820 150
2011/03/07 1,840 1,840 1,831 1,831 620
2011/03/04 1,819 1,869 1,819 1,827 2,350
2011/03/03 0 0 0 1,800 0
2011/03/02 1,819 1,819 1,800 1,800 260
2011/03/01 1,799 1,799 1,779 1,779 540
2011/02/28 1,810 1,810 1,810 1,810 70
2011/02/25 0 0 0 1,730 0
2011/02/24 1,744 1,765 1,730 1,730 1,810
2011/02/23 1,766 1,766 1,700 1,744 3,840
2011/02/22 1,830 1,844 1,825 1,844 630
2011/02/21 1,878 1,878 1,835 1,850 890
2011/02/18 1,899 1,899 1,852 1,852 260
2011/02/17 1,849 1,849 1,835 1,835 430
2011/02/16 1,858 1,858 1,825 1,850 1,600
2011/02/15 1,890 1,890 1,880 1,880 830
2011/02/14 1,900 1,900 1,858 1,900 410
2011/02/10 1,910 1,920 1,901 1,920 290
2011/02/09 1,920 1,920 1,900 1,900 430
2011/02/08 1,890 1,890 1,880 1,880 260
2011/02/07 1,890 1,890 1,890 1,890 150
2011/02/04 1,900 1,900 1,880 1,880 1,860
2011/02/03 1,880 1,925 1,868 1,880 340
2011/02/02 1,929 1,929 1,917 1,917 750
2011/02/01 0 0 0 1,930 0
2011/01/31 1,776 1,930 1,776 1,930 1,740
2011/01/28 1,816 1,820 1,816 1,816 1,030
2011/01/27 1,907 1,922 1,810 1,811 3,020
2011/01/26 1,955 1,955 1,867 1,867 440
2011/01/25 1,967 1,967 1,939 1,965 890
2011/01/24 1,934 1,934 1,884 1,920 2,050
2011/01/21 1,910 1,938 1,886 1,886 660
2011/01/20 1,924 1,926 1,870 1,921 2,420
2011/01/19 1,875 1,885 1,875 1,884 1,570
2011/01/18 1,882 1,882 1,857 1,867 1,210
2011/01/17 1,865 1,889 1,865 1,885 130
2011/01/14 1,876 1,876 1,863 1,863 1,280
2011/01/13 1,881 1,881 1,875 1,875 480
2011/01/12 0 0 0 1,828 0
2011/01/11 1,819 1,830 1,819 1,828 390
2011/01/07 1,828 1,828 1,828 1,828 30
2011/01/06 1,839 1,845 1,839 1,845 20
2011/01/05 1,787 1,787 1,782 1,782 710
2011/01/04 1,826 1,826 1,795 1,801 570

このページの先頭へ