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
2020/12/30 2,310 2,344 2,303 2,310 1,490
2020/12/29 2,283 2,283 2,231 2,241 1,280
2020/12/28 2,262 2,297 2,262 2,297 2,440
2020/12/25 2,285 2,299 2,213 2,262 1,190
2020/12/24 2,248 2,283 2,248 2,282 2,470
2020/12/23 2,230 2,260 2,230 2,255 1,660
2020/12/22 2,222 2,240 2,221 2,239 3,210
2020/12/21 2,200 2,219 2,197 2,219 1,090
2020/12/18 2,147 2,197 2,147 2,197 1,060
2020/12/17 2,150 2,150 2,146 2,146 160
2020/12/16 2,123 2,154 2,122 2,154 1,260
2020/12/15 2,111 2,128 2,098 2,098 450
2020/12/14 2,110 2,111 2,087 2,111 570
2020/12/11 2,081 2,112 2,081 2,109 860
2020/12/10 2,091 2,138 2,091 2,136 880
2020/12/09 2,099 2,099 2,069 2,072 700
2020/12/08 2,086 2,099 2,080 2,099 1,070
2020/12/07 2,100 2,109 2,081 2,085 1,790
2020/12/04 2,100 2,119 2,092 2,100 250
2020/12/03 2,090 2,110 2,086 2,093 820
2020/12/02 2,136 2,136 2,100 2,115 290
2020/12/01 2,110 2,150 2,098 2,150 1,060
2020/11/30 2,148 2,154 2,146 2,147 870
2020/11/27 2,138 2,139 2,137 2,139 80
2020/11/26 2,190 2,190 2,139 2,141 1,310
2020/11/25 2,194 2,199 2,160 2,160 450
2020/11/24 2,157 2,171 2,148 2,169 1,570
2020/11/20 2,129 2,135 2,129 2,132 1,090
2020/11/19 2,120 2,133 2,111 2,130 830
2020/11/18 2,129 2,129 2,129 2,129 560
2020/11/17 2,089 2,129 2,089 2,129 870
2020/11/16 2,087 2,113 2,080 2,083 1,440
2020/11/13 2,121 2,121 2,090 2,114 760
2020/11/12 2,141 2,141 2,101 2,122 880
2020/11/11 2,089 2,120 2,087 2,120 2,630
2020/11/10 2,020 2,050 2,020 2,024 3,140
2020/11/09 1,972 1,997 1,972 1,997 690
2020/11/06 1,988 2,000 1,982 1,983 280
2020/11/05 1,988 1,988 1,966 1,988 290
2020/11/04 1,948 1,958 1,933 1,939 390
2020/11/02 1,915 1,949 1,908 1,908 2,100
2020/10/30 1,950 1,960 1,905 1,905 3,190
2020/10/29 1,930 1,959 1,916 1,955 1,330
2020/10/28 1,999 1,999 1,970 1,970 600
2020/10/27 2,007 2,007 1,980 1,980 870
2020/10/26 1,993 2,002 1,971 2,000 1,330
2020/10/23 1,989 1,997 1,952 1,959 410
2020/10/22 1,976 1,976 1,946 1,949 620
2020/10/21 1,976 1,978 1,952 1,978 580
2020/10/20 1,975 1,977 1,937 1,976 1,140
2020/10/19 1,965 1,982 1,921 1,923 1,300
2020/10/16 1,967 1,967 1,945 1,945 1,100
2020/10/15 1,935 1,954 1,931 1,933 1,200
2020/10/14 1,946 1,946 1,917 1,933 640
2020/10/13 1,970 1,970 1,896 1,938 1,340
2020/10/12 1,959 1,979 1,957 1,967 1,320
2020/10/09 1,954 1,954 1,932 1,946 2,130
2020/10/08 1,934 1,966 1,934 1,939 1,530
2020/10/07 1,842 1,921 1,842 1,921 16,960
2020/10/06 1,823 1,855 1,818 1,840 880
2020/10/05 1,839 1,852 1,808 1,812 2,130
2020/10/02 1,850 1,850 1,830 1,830 900
2020/09/30 1,839 1,839 1,839 1,839 20
2020/09/29 1,803 1,844 1,790 1,839 1,540
2020/09/28 1,801 1,849 1,801 1,810 330
2020/09/25 1,781 1,871 1,771 1,813 4,070
2020/09/24 1,870 1,870 1,781 1,781 4,460
2020/09/23 1,865 1,875 1,863 1,873 2,040
2020/09/18 1,880 1,905 1,875 1,903 6,210
2020/09/17 1,855 1,872 1,855 1,858 3,370
2020/09/16 1,872 1,872 1,825 1,832 1,600
2020/09/15 1,873 1,876 1,858 1,872 1,790
2020/09/14 1,858 1,870 1,849 1,863 4,170
2020/09/11 1,812 1,829 1,812 1,827 1,860
2020/09/10 1,816 1,860 1,815 1,815 1,770
2020/09/09 1,849 1,849 1,803 1,827 1,620
2020/09/08 1,876 1,884 1,849 1,849 4,720
2020/09/07 1,810 1,867 1,810 1,860 8,080
2020/09/04 1,800 1,807 1,800 1,802 230
2020/09/03 1,811 1,811 1,795 1,809 1,240
2020/09/02 1,789 1,799 1,785 1,788 1,660
2020/09/01 1,790 1,790 1,760 1,789 2,880
2020/08/31 1,799 1,799 1,765 1,797 3,260
2020/08/28 1,756 1,761 1,747 1,759 8,310
2020/08/27 1,740 1,740 1,715 1,727 1,530
2020/08/26 1,739 1,739 1,718 1,718 2,820
2020/08/25 1,700 1,727 1,690 1,721 3,120
2020/08/24 1,725 1,725 1,695 1,700 2,090
2020/08/21 1,743 1,743 1,721 1,730 280
2020/08/20 1,729 1,730 1,720 1,730 1,020
2020/08/19 1,723 1,749 1,723 1,740 870
2020/08/18 1,747 1,748 1,721 1,724 2,330
2020/08/17 1,715 1,725 1,700 1,724 3,680
2020/08/14 1,699 1,704 1,696 1,699 1,080
2020/08/13 1,719 1,719 1,691 1,695 5,630
2020/08/12 1,704 1,760 1,698 1,700 1,640
2020/08/11 1,700 1,730 1,700 1,730 2,250
2020/08/07 1,731 1,747 1,720 1,730 1,270
2020/08/06 1,750 1,889 1,730 1,760 2,940
2020/08/05 1,744 1,755 1,730 1,750 680
2020/08/04 1,760 1,760 1,750 1,750 110
2020/08/03 1,700 1,739 1,700 1,730 1,760
2020/07/31 1,740 1,740 1,710 1,710 700
2020/07/30 1,744 1,744 1,735 1,740 260
2020/07/29 1,750 1,750 1,731 1,744 580
2020/07/28 1,768 1,768 1,745 1,766 1,480
2020/07/27 1,782 1,782 1,765 1,770 1,320
2020/07/22 1,770 1,770 1,757 1,768 280
2020/07/21 1,788 1,789 1,746 1,779 1,410
2020/07/20 1,781 1,787 1,759 1,759 1,060
2020/07/17 1,782 1,782 1,760 1,760 1,650
2020/07/16 1,783 1,783 1,752 1,752 730
2020/07/15 1,750 1,767 1,750 1,765 300
2020/07/14 1,745 1,790 1,745 1,765 730
2020/07/13 1,776 1,776 1,745 1,745 1,100
2020/07/10 1,785 1,785 1,753 1,755 890
2020/07/09 1,786 1,786 1,745 1,745 1,160
2020/07/08 1,770 1,782 1,750 1,750 2,010
2020/07/07 1,781 1,789 1,750 1,786 2,250
2020/07/06 1,795 1,795 1,777 1,780 1,360
2020/07/03 1,786 1,797 1,750 1,797 4,020
2020/07/02 1,795 1,840 1,780 1,800 2,910
2020/07/01 1,835 1,836 1,790 1,795 13,320
2020/06/30 1,851 1,879 1,838 1,838 2,790
2020/06/29 1,896 1,896 1,888 1,888 560
2020/06/26 1,898 1,898 1,885 1,885 120
2020/06/25 1,913 1,913 1,845 1,851 160
2020/06/24 1,851 1,851 1,850 1,850 380
2020/06/23 1,892 1,898 1,851 1,851 1,050
2020/06/22 1,909 1,909 1,850 1,852 1,000
2020/06/19 1,860 1,895 1,850 1,850 570
2020/06/18 1,881 1,881 1,881 1,881 20
2020/06/17 1,893 1,893 1,893 1,893 10
2020/06/16 1,866 1,880 1,850 1,880 240
2020/06/15 1,890 1,900 1,880 1,880 310
2020/06/12 1,850 1,886 1,832 1,880 690
2020/06/11 1,900 1,947 1,852 1,886 510
2020/06/10 1,938 1,938 1,890 1,890 450
2020/06/09 1,975 1,975 1,860 1,900 470
2020/06/08 1,902 1,980 1,890 1,890 1,290
2020/06/05 1,917 1,917 1,895 1,895 330
2020/06/04 1,900 1,915 1,895 1,895 1,060
2020/06/03 1,920 1,920 1,851 1,917 860
2020/06/02 1,880 1,900 1,850 1,880 310
2020/06/01 1,955 1,955 1,900 1,900 240
2020/05/29 1,920 1,939 1,895 1,895 560
2020/05/28 1,950 1,960 1,899 1,960 370
2020/05/27 1,944 1,944 1,935 1,942 660
2020/05/26 1,969 1,969 1,950 1,950 270
2020/05/25 1,970 1,970 1,970 1,970 10
2020/05/22 1,970 1,970 1,890 1,890 580
2020/05/21 1,861 1,940 1,861 1,861 80
2020/05/20 1,820 1,861 1,820 1,861 220
2020/05/19 1,918 1,918 1,835 1,875 310
2020/05/18 1,895 1,895 1,895 1,895 10
2020/05/15 1,870 1,879 1,835 1,835 220
2020/05/14 1,893 1,930 1,820 1,821 560
2020/05/13 1,893 1,893 1,893 1,893 10
2020/05/12 1,969 1,969 1,893 1,893 60
2020/05/11 1,939 1,960 1,900 1,960 1,330
2020/05/08 1,960 1,960 1,947 1,947 60
2020/05/07 1,978 1,978 1,899 1,900 550
2020/05/01 1,950 1,950 1,865 1,950 400
2020/04/30 1,977 1,977 1,950 1,950 200
2020/04/28 1,900 1,979 1,900 1,939 120
2020/04/27 1,950 1,950 1,896 1,949 1,470
2020/04/24 1,978 1,999 1,950 1,950 880
2020/04/23 1,975 1,975 1,960 1,969 370
2020/04/22 2,000 2,000 1,975 1,975 80
2020/04/21 2,000 2,000 1,950 2,000 720
2020/04/20 2,000 2,000 2,000 2,000 130
2020/04/17 2,031 2,031 2,031 2,031 160
2020/04/16 2,041 2,041 2,041 2,041 10
2020/04/15 2,150 2,200 2,052 2,102 90
2020/04/14 2,200 2,200 2,100 2,100 1,330
2020/04/13 2,092 2,092 2,092 2,092 430
2020/04/10 1,915 2,068 1,915 2,040 70
2020/04/09 1,900 1,915 1,900 1,915 40
2020/04/08 2,070 2,070 1,995 1,995 80
2020/04/07 2,076 2,077 2,072 2,077 920
2020/04/06 1,993 2,072 1,993 2,072 2,010
2020/04/03 1,993 1,993 1,993 1,993 50
2020/04/01 1,860 2,075 1,860 1,881 220
2020/03/31 2,097 2,098 1,860 1,860 60
2020/03/30 1,954 1,994 1,874 1,874 80
2020/03/27 1,850 1,850 1,800 1,800 400
2020/03/26 1,980 1,980 1,980 1,980 10
2020/03/25 1,940 1,950 1,940 1,950 30
2020/03/24 1,890 2,097 1,877 1,910 320
2020/03/23 1,860 1,860 1,860 1,860 10
2020/03/19 1,890 1,890 1,890 1,890 30
2020/03/18 1,998 1,998 1,900 1,998 80
2020/03/17 1,900 1,900 1,890 1,890 70
2020/03/16 1,950 1,950 1,820 1,820 100
2020/03/13 2,030 2,040 1,820 1,850 80
2020/03/12 1,830 1,830 1,820 1,820 50
2020/03/11 1,830 1,830 1,830 1,830 10
2020/03/09 1,960 1,960 1,851 1,851 200
2020/03/05 2,130 2,130 2,125 2,130 200
2020/03/04 1,900 1,900 1,900 1,900 10
2020/02/28 1,820 1,820 1,820 1,820 110
2020/02/26 2,099 2,099 2,099 2,099 10
2020/02/25 1,960 1,960 1,960 1,960 50
2020/02/14 2,099 2,099 2,099 2,099 60
2020/02/07 2,099 2,099 2,099 2,099 10
2020/02/06 2,099 2,099 2,099 2,099 10
2020/01/31 1,960 2,080 1,870 2,080 110
2020/01/30 2,150 2,150 2,150 2,150 100
2020/01/27 2,095 2,099 2,075 2,075 50
2020/01/23 1,950 1,950 1,950 1,950 30
2020/01/16 2,199 2,199 2,199 2,199 10
2020/01/15 2,222 2,222 2,222 2,222 100
2020/01/14 2,000 2,000 2,000 2,000 10
2020/01/10 1,999 2,000 1,999 2,000 20
2020/01/07 1,990 1,990 1,990 1,990 10

このページの先頭へ