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 |
---|---|---|---|---|---|
2012/12/28 | 1,979 | 1,979 | 1,979 | 1,979 | 10 |
2012/12/25 | 1,960 | 1,960 | 1,960 | 1,960 | 50 |
2012/12/21 | 1,876 | 1,920 | 1,876 | 1,920 | 30 |
2012/12/20 | 1,945 | 1,945 | 1,940 | 1,940 | 160 |
2012/12/18 | 1,995 | 2,009 | 1,995 | 2,009 | 50 |
2012/12/17 | 2,000 | 2,000 | 2,000 | 2,000 | 240 |
2012/12/14 | 1,957 | 1,961 | 1,957 | 1,961 | 4,150 |
2012/12/10 | 1,950 | 1,950 | 1,942 | 1,942 | 100 |
2012/12/07 | 1,960 | 1,960 | 1,960 | 1,960 | 30 |
2012/12/05 | 1,926 | 1,935 | 1,926 | 1,935 | 20 |
2012/12/03 | 1,912 | 1,912 | 1,912 | 1,912 | 30 |
2012/11/27 | 1,885 | 1,885 | 1,885 | 1,885 | 10 |
2012/11/26 | 1,865 | 1,885 | 1,865 | 1,883 | 30 |
2012/11/22 | 1,801 | 1,801 | 1,801 | 1,801 | 30 |
2012/11/20 | 1,855 | 1,855 | 1,835 | 1,835 | 130 |
2012/11/16 | 1,840 | 1,840 | 1,840 | 1,840 | 10 |
2012/11/14 | 1,800 | 1,815 | 1,800 | 1,815 | 30 |
2012/11/13 | 1,860 | 1,860 | 1,800 | 1,800 | 280 |
2012/11/12 | 1,920 | 1,920 | 1,860 | 1,901 | 100 |
2012/11/09 | 1,930 | 1,930 | 1,930 | 1,930 | 10 |
2012/11/06 | 1,940 | 1,940 | 1,940 | 1,940 | 10 |
2012/11/05 | 2,032 | 2,032 | 1,980 | 1,980 | 120 |
2012/11/02 | 2,048 | 2,048 | 2,048 | 2,048 | 100 |
2012/11/01 | 2,048 | 2,048 | 2,048 | 2,048 | 50 |
2012/10/31 | 2,050 | 2,050 | 2,050 | 2,050 | 50 |
2012/10/30 | 2,050 | 2,050 | 2,050 | 2,050 | 60 |
2012/10/29 | 2,000 | 2,000 | 2,000 | 2,000 | 10 |
2012/10/25 | 1,920 | 1,920 | 1,920 | 1,920 | 10 |
2012/10/23 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
2012/10/22 | 1,940 | 1,940 | 1,940 | 1,940 | 80 |
2012/10/17 | 1,920 | 1,920 | 1,920 | 1,920 | 30 |
2012/10/16 | 1,950 | 1,950 | 1,929 | 1,934 | 270 |
2012/10/15 | 1,990 | 1,990 | 1,990 | 1,990 | 4,100 |
2012/10/10 | 1,950 | 1,950 | 1,950 | 1,950 | 10 |
2012/10/09 | 1,950 | 1,950 | 1,950 | 1,950 | 140 |
2012/10/04 | 1,930 | 1,930 | 1,930 | 1,930 | 50 |
2012/10/02 | 1,970 | 1,970 | 1,970 | 1,970 | 10 |
2012/10/01 | 2,010 | 2,010 | 1,995 | 2,010 | 30 |
2012/09/28 | 1,990 | 1,990 | 1,990 | 1,990 | 20 |
2012/09/27 | 1,994 | 1,994 | 1,954 | 1,954 | 110 |
2012/09/26 | 2,021 | 2,021 | 2,021 | 2,021 | 10 |
2012/09/25 | 2,042 | 2,042 | 2,042 | 2,042 | 10 |
2012/09/24 | 2,024 | 2,025 | 2,024 | 2,025 | 50 |
2012/09/20 | 2,136 | 2,136 | 2,136 | 2,136 | 10 |
2012/09/18 | 2,100 | 2,123 | 2,100 | 2,105 | 80 |
2012/09/14 | 2,150 | 2,150 | 2,150 | 2,150 | 110 |
2012/09/13 | 2,125 | 2,125 | 2,125 | 2,125 | 30 |
2012/09/11 | 2,160 | 2,162 | 2,155 | 2,162 | 180 |
2012/09/07 | 2,160 | 2,160 | 2,160 | 2,160 | 100 |
2012/09/06 | 2,125 | 2,125 | 2,125 | 2,125 | 100 |
2012/09/05 | 2,244 | 2,244 | 2,175 | 2,175 | 220 |
2012/09/04 | 2,220 | 2,250 | 2,220 | 2,250 | 1,510 |
2012/09/03 | 2,122 | 2,122 | 2,050 | 2,050 | 500 |
2012/08/31 | 2,222 | 2,222 | 2,222 | 2,222 | 10 |
2012/08/30 | 2,161 | 2,211 | 2,161 | 2,205 | 60 |
2012/08/29 | 2,120 | 2,120 | 2,120 | 2,120 | 40 |
2012/08/28 | 2,150 | 2,150 | 2,124 | 2,124 | 170 |
2012/08/27 | 2,230 | 2,230 | 2,230 | 2,230 | 70 |
2012/08/24 | 2,180 | 2,202 | 2,180 | 2,202 | 50 |
2012/08/23 | 2,213 | 2,213 | 2,213 | 2,213 | 100 |
2012/08/22 | 2,205 | 2,230 | 2,205 | 2,220 | 230 |
2012/08/21 | 2,140 | 2,177 | 2,140 | 2,177 | 910 |
2012/08/20 | 2,095 | 2,100 | 2,095 | 2,100 | 430 |
2012/08/17 | 2,016 | 2,065 | 2,016 | 2,050 | 900 |
2012/08/16 | 2,031 | 2,076 | 2,026 | 2,026 | 760 |
2012/08/15 | 2,016 | 2,016 | 2,016 | 2,016 | 30 |
2012/08/10 | 2,061 | 2,061 | 2,049 | 2,049 | 40 |
2012/08/09 | 1,959 | 2,005 | 1,959 | 2,002 | 460 |
2012/08/08 | 2,003 | 2,003 | 1,999 | 1,999 | 200 |
2012/08/07 | 1,999 | 1,999 | 1,999 | 1,999 | 10 |
2012/08/06 | 2,028 | 2,028 | 1,981 | 1,981 | 650 |
2012/08/03 | 2,044 | 2,044 | 2,007 | 2,031 | 410 |
2012/08/02 | 2,041 | 2,055 | 2,041 | 2,051 | 420 |
2012/08/01 | 2,095 | 2,095 | 2,085 | 2,085 | 430 |
2012/07/31 | 2,082 | 2,082 | 2,032 | 2,045 | 70 |
2012/07/30 | 2,051 | 2,052 | 2,051 | 2,051 | 310 |
2012/07/27 | 1,960 | 1,989 | 1,960 | 1,984 | 530 |
2012/07/26 | 1,978 | 2,010 | 1,978 | 2,010 | 1,000 |
2012/07/25 | 1,922 | 1,951 | 1,922 | 1,942 | 1,080 |
2012/07/24 | 1,996 | 2,000 | 1,990 | 2,000 | 1,020 |
2012/07/23 | 2,131 | 2,131 | 2,081 | 2,081 | 1,160 |
2012/07/20 | 2,110 | 2,131 | 2,100 | 2,113 | 1,520 |
2012/07/19 | 2,063 | 2,069 | 2,060 | 2,069 | 1,280 |
2012/07/18 | 2,047 | 2,047 | 2,027 | 2,027 | 740 |
2012/07/17 | 2,050 | 2,050 | 2,016 | 2,016 | 990 |
2012/07/13 | 1,961 | 1,968 | 1,961 | 1,968 | 100 |
2012/07/12 | 1,966 | 1,966 | 1,921 | 1,921 | 230 |
2012/07/11 | 1,980 | 1,995 | 1,924 | 1,972 | 2,020 |
2012/07/10 | 1,950 | 1,976 | 1,950 | 1,976 | 20 |
2012/07/09 | 1,934 | 1,972 | 1,934 | 1,972 | 90 |
2012/07/06 | 1,905 | 1,976 | 1,905 | 1,972 | 680 |
2012/07/05 | 1,900 | 1,900 | 1,900 | 1,900 | 2,710 |
2012/07/04 | 1,870 | 1,900 | 1,833 | 1,900 | 1,640 |
2012/07/03 | 1,850 | 1,861 | 1,850 | 1,861 | 510 |
2012/07/02 | 1,817 | 1,850 | 1,817 | 1,850 | 350 |
2012/06/22 | 1,658 | 1,658 | 1,658 | 1,658 | 500 |
2012/06/15 | 1,660 | 1,660 | 1,620 | 1,620 | 90 |
2012/06/08 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2012/06/01 | 1,600 | 1,600 | 1,600 | 1,600 | 250 |
2012/05/31 | 1,630 | 1,630 | 1,601 | 1,601 | 240 |
2012/05/25 | 1,623 | 1,623 | 1,620 | 1,620 | 90 |
2012/05/18 | 1,727 | 1,727 | 1,707 | 1,707 | 360 |
2012/05/16 | 1,717 | 1,717 | 1,717 | 1,717 | 10 |
2012/05/15 | 1,683 | 1,683 | 1,644 | 1,644 | 70 |
2012/05/14 | 1,600 | 1,600 | 1,600 | 1,600 | 50 |
2012/05/11 | 1,712 | 1,712 | 1,710 | 1,710 | 50 |
2012/05/10 | 1,691 | 1,691 | 1,691 | 1,691 | 10 |
2012/05/09 | 1,691 | 1,691 | 1,691 | 1,691 | 40 |
2012/05/08 | 1,787 | 1,787 | 1,770 | 1,770 | 50 |
2012/05/07 | 1,733 | 1,733 | 1,733 | 1,733 | 30 |
2012/05/02 | 1,796 | 1,810 | 1,796 | 1,806 | 420 |
2012/05/01 | 1,820 | 1,820 | 1,820 | 1,820 | 20 |
2012/04/27 | 1,815 | 1,822 | 1,815 | 1,822 | 350 |
2012/04/25 | 1,800 | 1,812 | 1,800 | 1,812 | 220 |
2012/04/24 | 1,773 | 1,773 | 1,763 | 1,763 | 110 |
2012/04/23 | 1,780 | 1,794 | 1,780 | 1,794 | 80 |
2012/04/20 | 1,719 | 1,719 | 1,719 | 1,719 | 250 |
2012/04/17 | 1,727 | 1,727 | 1,727 | 1,727 | 40 |
2012/04/16 | 1,767 | 1,767 | 1,767 | 1,767 | 40 |
2012/04/13 | 1,780 | 1,780 | 1,778 | 1,778 | 100 |
2012/04/12 | 1,709 | 1,709 | 1,709 | 1,709 | 800 |
2012/04/11 | 1,708 | 1,708 | 1,708 | 1,708 | 50 |
2012/04/10 | 1,786 | 1,787 | 1,786 | 1,787 | 50 |
2012/04/09 | 1,778 | 1,781 | 1,778 | 1,780 | 900 |
2012/04/06 | 1,745 | 1,760 | 1,745 | 1,760 | 200 |
2012/04/05 | 1,780 | 1,780 | 1,780 | 1,780 | 40 |
2012/04/04 | 1,774 | 1,780 | 1,772 | 1,780 | 300 |
2012/04/03 | 1,778 | 1,778 | 1,778 | 1,778 | 80 |
2012/04/02 | 1,750 | 1,778 | 1,750 | 1,778 | 1,020 |
2012/03/30 | 1,678 | 1,718 | 1,678 | 1,701 | 220 |
2012/03/29 | 1,720 | 1,720 | 1,718 | 1,718 | 430 |
2012/03/26 | 1,739 | 1,739 | 1,739 | 1,739 | 30 |
2012/03/23 | 1,729 | 1,729 | 1,729 | 1,729 | 50 |
2012/03/21 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2012/03/16 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
2012/03/15 | 1,739 | 1,739 | 1,739 | 1,739 | 20 |
2012/03/14 | 1,694 | 1,705 | 1,694 | 1,705 | 640 |
2012/03/13 | 1,658 | 1,658 | 1,658 | 1,658 | 30 |
2012/03/12 | 1,677 | 1,677 | 1,667 | 1,667 | 200 |
2012/03/09 | 1,660 | 1,674 | 1,660 | 1,674 | 330 |
2012/03/05 | 1,642 | 1,664 | 1,640 | 1,664 | 410 |
2012/03/02 | 1,611 | 1,651 | 1,611 | 1,651 | 40 |
2012/03/01 | 1,610 | 1,611 | 1,610 | 1,611 | 210 |
2012/02/29 | 1,596 | 1,596 | 1,596 | 1,596 | 120 |
2012/02/28 | 1,575 | 1,583 | 1,575 | 1,583 | 580 |
2012/02/27 | 1,595 | 1,595 | 1,595 | 1,595 | 50 |
2012/02/23 | 1,544 | 1,544 | 1,544 | 1,544 | 300 |
2012/02/21 | 1,551 | 1,551 | 1,551 | 1,551 | 90 |
2012/02/20 | 1,551 | 1,581 | 1,551 | 1,551 | 160 |
2012/02/15 | 1,500 | 1,504 | 1,481 | 1,481 | 380 |
2012/02/14 | 1,484 | 1,484 | 1,484 | 1,484 | 10 |
2012/02/13 | 1,484 | 1,484 | 1,454 | 1,454 | 70 |
2012/02/10 | 1,436 | 1,454 | 1,436 | 1,454 | 730 |
2012/02/09 | 1,432 | 1,432 | 1,432 | 1,432 | 130 |
2012/02/07 | 1,420 | 1,420 | 1,420 | 1,420 | 50 |
2012/02/06 | 1,450 | 1,450 | 1,450 | 1,450 | 80 |
2012/02/02 | 1,420 | 1,420 | 1,420 | 1,420 | 20 |
2012/02/01 | 1,407 | 1,407 | 1,407 | 1,407 | 210 |
2012/01/31 | 1,413 | 1,413 | 1,392 | 1,392 | 100 |
2012/01/30 | 1,415 | 1,415 | 1,415 | 1,415 | 50 |
2012/01/26 | 1,392 | 1,449 | 1,392 | 1,449 | 440 |
2012/01/25 | 1,417 | 1,422 | 1,417 | 1,422 | 340 |
2012/01/20 | 1,440 | 1,440 | 1,440 | 1,440 | 10 |
2012/01/19 | 1,410 | 1,410 | 1,410 | 1,410 | 30 |
2012/01/16 | 1,388 | 1,388 | 1,350 | 1,350 | 400 |
2012/01/13 | 1,433 | 1,433 | 1,389 | 1,403 | 240 |
2012/01/12 | 1,420 | 1,450 | 1,420 | 1,450 | 210 |
2012/01/11 | 1,420 | 1,420 | 1,420 | 1,420 | 50 |
2012/01/10 | 1,450 | 1,450 | 1,450 | 1,450 | 90 |
2012/01/04 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |