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 |
---|---|---|---|---|---|
2021/12/30 | 2,845 | 2,870 | 2,830 | 2,843 | 2,600 |
2021/12/29 | 2,870 | 2,870 | 2,827 | 2,839 | 3,790 |
2021/12/28 | 2,850 | 2,881 | 2,834 | 2,870 | 5,720 |
2021/12/27 | 2,780 | 2,809 | 2,766 | 2,804 | 4,840 |
2021/12/24 | 2,781 | 2,800 | 2,780 | 2,780 | 830 |
2021/12/23 | 2,764 | 2,791 | 2,764 | 2,780 | 1,040 |
2021/12/22 | 2,900 | 2,900 | 2,723 | 2,764 | 4,440 |
2021/12/21 | 2,651 | 2,714 | 2,651 | 2,710 | 4,490 |
2021/12/20 | 2,655 | 2,675 | 2,650 | 2,651 | 1,840 |
2021/12/17 | 2,628 | 2,642 | 2,628 | 2,633 | 320 |
2021/12/16 | 2,616 | 2,643 | 2,616 | 2,642 | 900 |
2021/12/15 | 2,603 | 2,645 | 2,603 | 2,643 | 910 |
2021/12/14 | 2,611 | 2,618 | 2,560 | 2,567 | 640 |
2021/12/13 | 2,613 | 2,635 | 2,613 | 2,635 | 230 |
2021/12/10 | 2,612 | 2,639 | 2,611 | 2,613 | 360 |
2021/12/09 | 2,640 | 2,640 | 2,612 | 2,620 | 190 |
2021/12/08 | 2,598 | 2,638 | 2,593 | 2,608 | 1,010 |
2021/12/07 | 2,640 | 2,652 | 2,608 | 2,648 | 1,220 |
2021/12/06 | 2,614 | 2,635 | 2,608 | 2,635 | 1,490 |
2021/12/03 | 2,561 | 2,592 | 2,547 | 2,592 | 3,370 |
2021/12/02 | 2,509 | 2,555 | 2,509 | 2,553 | 530 |
2021/12/01 | 2,520 | 2,563 | 2,501 | 2,543 | 4,110 |
2021/11/30 | 2,614 | 2,614 | 2,570 | 2,570 | 2,090 |
2021/11/29 | 2,597 | 2,648 | 2,595 | 2,628 | 1,510 |
2021/11/26 | 2,690 | 2,690 | 2,660 | 2,668 | 1,930 |
2021/11/25 | 2,695 | 2,698 | 2,682 | 2,684 | 880 |
2021/11/24 | 2,704 | 2,704 | 2,676 | 2,681 | 930 |
2021/11/22 | 2,691 | 2,691 | 2,642 | 2,642 | 1,300 |
2021/11/19 | 2,661 | 2,718 | 2,650 | 2,708 | 3,750 |
2021/11/18 | 2,685 | 2,688 | 2,675 | 2,687 | 6,260 |
2021/11/17 | 2,652 | 2,652 | 2,635 | 2,645 | 1,940 |
2021/11/16 | 2,633 | 2,637 | 2,630 | 2,632 | 1,260 |
2021/11/15 | 2,600 | 2,611 | 2,576 | 2,600 | 1,920 |
2021/11/12 | 2,600 | 2,600 | 2,541 | 2,571 | 1,580 |
2021/11/11 | 2,550 | 2,602 | 2,548 | 2,588 | 1,800 |
2021/11/10 | 2,510 | 2,544 | 2,510 | 2,543 | 490 |
2021/11/09 | 2,510 | 2,520 | 2,494 | 2,499 | 1,970 |
2021/11/08 | 2,534 | 2,535 | 2,489 | 2,532 | 1,800 |
2021/11/05 | 2,600 | 2,600 | 2,560 | 2,560 | 3,960 |
2021/11/04 | 2,641 | 2,641 | 2,620 | 2,620 | 1,190 |
2021/11/02 | 2,633 | 2,643 | 2,617 | 2,643 | 3,230 |
2021/11/01 | 2,638 | 2,645 | 2,609 | 2,609 | 1,400 |
2021/10/29 | 2,609 | 2,634 | 2,600 | 2,634 | 1,150 |
2021/10/28 | 2,620 | 2,620 | 2,599 | 2,610 | 540 |
2021/10/27 | 2,616 | 2,616 | 2,606 | 2,606 | 310 |
2021/10/26 | 2,610 | 2,617 | 2,610 | 2,612 | 380 |
2021/10/25 | 2,581 | 2,607 | 2,569 | 2,598 | 710 |
2021/10/22 | 2,570 | 2,611 | 2,569 | 2,600 | 870 |
2021/10/21 | 2,646 | 2,646 | 2,619 | 2,625 | 940 |
2021/10/20 | 2,589 | 2,618 | 2,589 | 2,596 | 440 |
2021/10/19 | 2,589 | 2,594 | 2,575 | 2,589 | 430 |
2021/10/18 | 2,592 | 2,592 | 2,564 | 2,582 | 330 |
2021/10/15 | 2,540 | 2,552 | 2,540 | 2,552 | 300 |
2021/10/14 | 2,525 | 2,537 | 2,521 | 2,521 | 370 |
2021/10/13 | 2,530 | 2,546 | 2,524 | 2,545 | 590 |
2021/10/12 | 2,595 | 2,595 | 2,580 | 2,581 | 270 |
2021/10/11 | 2,590 | 2,622 | 2,589 | 2,622 | 2,260 |
2021/10/08 | 2,566 | 2,605 | 2,566 | 2,599 | 130 |
2021/10/07 | 2,581 | 2,581 | 2,566 | 2,566 | 310 |
2021/10/06 | 2,572 | 2,576 | 2,566 | 2,576 | 1,700 |
2021/10/05 | 2,547 | 2,552 | 2,524 | 2,542 | 530 |
2021/10/04 | 2,575 | 2,575 | 2,547 | 2,547 | 2,780 |
2021/10/01 | 2,611 | 2,611 | 2,576 | 2,586 | 890 |
2021/09/30 | 2,647 | 2,647 | 2,647 | 2,647 | 10 |
2021/09/29 | 2,650 | 2,650 | 2,632 | 2,632 | 340 |
2021/09/28 | 2,653 | 2,656 | 2,626 | 2,634 | 350 |
2021/09/27 | 2,653 | 2,654 | 2,625 | 2,635 | 290 |
2021/09/24 | 2,608 | 2,627 | 2,608 | 2,627 | 290 |
2021/09/22 | 2,568 | 2,586 | 2,568 | 2,581 | 190 |
2021/09/21 | 2,552 | 2,567 | 2,552 | 2,559 | 460 |
2021/09/17 | 2,625 | 2,630 | 2,620 | 2,620 | 180 |
2021/09/16 | 2,620 | 2,627 | 2,620 | 2,623 | 330 |
2021/09/15 | 2,623 | 2,623 | 2,605 | 2,617 | 100 |
2021/09/14 | 2,614 | 2,623 | 2,614 | 2,623 | 230 |
2021/09/13 | 2,614 | 2,630 | 2,614 | 2,620 | 130 |
2021/09/10 | 2,602 | 2,603 | 2,576 | 2,598 | 1,090 |
2021/09/09 | 2,633 | 2,633 | 2,604 | 2,605 | 410 |
2021/09/08 | 2,627 | 2,641 | 2,616 | 2,635 | 630 |
2021/09/07 | 2,646 | 2,649 | 2,637 | 2,649 | 320 |
2021/09/06 | 2,655 | 2,655 | 2,613 | 2,632 | 610 |
2021/09/03 | 2,610 | 2,618 | 2,605 | 2,618 | 770 |
2021/09/02 | 2,630 | 2,630 | 2,610 | 2,620 | 660 |
2021/09/01 | 2,659 | 2,659 | 2,634 | 2,650 | 1,160 |
2021/08/31 | 2,677 | 2,681 | 2,650 | 2,674 | 440 |
2021/08/30 | 2,708 | 2,708 | 2,706 | 2,708 | 170 |
2021/08/27 | 2,705 | 2,707 | 2,699 | 2,699 | 70 |
2021/08/26 | 2,701 | 2,705 | 2,699 | 2,703 | 550 |
2021/08/25 | 2,697 | 2,700 | 2,694 | 2,694 | 180 |
2021/08/24 | 2,644 | 2,650 | 2,622 | 2,650 | 1,140 |
2021/08/23 | 2,625 | 2,661 | 2,622 | 2,650 | 700 |
2021/08/20 | 2,706 | 2,712 | 2,687 | 2,691 | 1,130 |
2021/08/19 | 2,739 | 2,743 | 2,739 | 2,743 | 160 |
2021/08/18 | 2,785 | 2,785 | 2,756 | 2,757 | 200 |
2021/08/17 | 2,801 | 2,801 | 2,772 | 2,790 | 500 |
2021/08/16 | 2,792 | 2,793 | 2,761 | 2,785 | 1,420 |
2021/08/13 | 2,753 | 2,755 | 2,735 | 2,755 | 2,690 |
2021/08/12 | 2,756 | 2,756 | 2,730 | 2,730 | 110 |
2021/08/11 | 2,749 | 2,757 | 2,730 | 2,757 | 1,200 |
2021/08/10 | 2,704 | 2,733 | 2,704 | 2,732 | 480 |
2021/08/06 | 2,700 | 2,701 | 2,698 | 2,700 | 320 |
2021/08/05 | 2,700 | 2,700 | 2,681 | 2,696 | 320 |
2021/08/04 | 2,670 | 2,687 | 2,660 | 2,687 | 1,200 |
2021/08/03 | 2,732 | 2,732 | 2,709 | 2,720 | 790 |
2021/08/02 | 2,735 | 2,745 | 2,732 | 2,732 | 920 |
2021/07/30 | 2,792 | 2,795 | 2,784 | 2,784 | 440 |
2021/07/29 | 2,792 | 2,792 | 2,755 | 2,769 | 260 |
2021/07/28 | 2,789 | 2,789 | 2,775 | 2,775 | 180 |
2021/07/27 | 2,779 | 2,795 | 2,779 | 2,789 | 430 |
2021/07/26 | 2,798 | 2,798 | 2,736 | 2,752 | 1,420 |
2021/07/21 | 2,827 | 2,845 | 2,823 | 2,823 | 680 |
2021/07/20 | 2,822 | 2,822 | 2,797 | 2,813 | 930 |
2021/07/19 | 2,867 | 2,878 | 2,860 | 2,865 | 1,110 |
2021/07/16 | 2,808 | 2,826 | 2,807 | 2,817 | 1,570 |
2021/07/15 | 2,825 | 2,825 | 2,806 | 2,813 | 920 |
2021/07/14 | 2,791 | 2,791 | 2,757 | 2,771 | 460 |
2021/03/22 | 2,668 | 2,677 | 2,657 | 2,659 | 690 |
2021/03/19 | 2,616 | 2,646 | 2,615 | 2,644 | 2,130 |
2021/03/18 | 2,682 | 2,693 | 2,658 | 2,658 | 900 |
2021/03/17 | 2,707 | 2,707 | 2,688 | 2,688 | 740 |
2021/03/16 | 2,675 | 2,699 | 2,675 | 2,699 | 300 |
2021/03/15 | 2,648 | 2,674 | 2,648 | 2,666 | 1,170 |
2021/03/12 | 2,648 | 2,665 | 2,646 | 2,647 | 700 |
2021/03/11 | 2,665 | 2,665 | 2,635 | 2,644 | 690 |
2021/03/10 | 2,724 | 2,724 | 2,702 | 2,708 | 580 |
2021/03/09 | 2,724 | 2,727 | 2,702 | 2,727 | 1,110 |
2021/03/08 | 2,708 | 2,743 | 2,697 | 2,743 | 2,430 |
2021/03/05 | 2,630 | 2,649 | 2,620 | 2,649 | 1,190 |
2021/03/04 | 2,596 | 2,619 | 2,595 | 2,619 | 1,100 |
2021/03/03 | 2,599 | 2,610 | 2,595 | 2,597 | 1,000 |
2021/03/02 | 2,593 | 2,593 | 2,548 | 2,560 | 1,370 |
2021/03/01 | 2,600 | 2,623 | 2,587 | 2,610 | 780 |
2021/02/26 | 2,600 | 2,600 | 2,556 | 2,578 | 2,520 |
2021/02/25 | 2,627 | 2,642 | 2,595 | 2,642 | 4,250 |
2021/02/24 | 2,561 | 2,608 | 2,554 | 2,606 | 4,790 |
2021/02/22 | 2,539 | 2,540 | 2,521 | 2,531 | 750 |
2021/02/19 | 2,547 | 2,549 | 2,501 | 2,508 | 2,650 |
2021/02/18 | 2,559 | 2,564 | 2,544 | 2,560 | 1,190 |
2021/02/17 | 2,558 | 2,566 | 2,549 | 2,563 | 1,270 |
2021/02/16 | 2,522 | 2,538 | 2,517 | 2,537 | 1,960 |
2021/02/15 | 2,505 | 2,506 | 2,474 | 2,481 | 1,350 |
2021/02/12 | 2,496 | 2,496 | 2,466 | 2,488 | 930 |
2021/02/10 | 2,557 | 2,557 | 2,526 | 2,543 | 880 |
2021/02/09 | 2,522 | 2,544 | 2,520 | 2,544 | 1,450 |
2021/02/08 | 2,510 | 2,528 | 2,482 | 2,482 | 2,270 |
2021/02/05 | 2,499 | 2,506 | 2,492 | 2,497 | 1,500 |
2021/02/04 | 2,496 | 2,496 | 2,486 | 2,487 | 570 |
2021/02/03 | 2,454 | 2,454 | 2,446 | 2,446 | 450 |
2021/02/02 | 2,493 | 2,499 | 2,465 | 2,498 | 540 |
2021/02/01 | 2,499 | 2,503 | 2,475 | 2,495 | 970 |
2021/01/29 | 2,463 | 2,475 | 2,432 | 2,449 | 880 |
2021/01/28 | 2,490 | 2,490 | 2,473 | 2,475 | 1,670 |
2021/01/27 | 2,481 | 2,507 | 2,449 | 2,507 | 2,330 |
2021/01/26 | 2,403 | 2,414 | 2,389 | 2,414 | 1,300 |
2021/01/25 | 2,370 | 2,370 | 2,327 | 2,331 | 3,020 |
2021/01/22 | 2,473 | 2,473 | 2,402 | 2,435 | 1,290 |
2021/01/21 | 2,435 | 2,478 | 2,434 | 2,475 | 1,290 |
2021/01/20 | 2,513 | 2,513 | 2,435 | 2,435 | 3,450 |
2021/01/19 | 2,550 | 2,550 | 2,500 | 2,540 | 1,250 |
2021/01/18 | 2,550 | 2,561 | 2,526 | 2,550 | 3,070 |
2021/01/15 | 2,561 | 2,598 | 2,532 | 2,566 | 2,720 |
2021/01/14 | 2,552 | 2,552 | 2,522 | 2,531 | 3,420 |
2021/01/13 | 2,564 | 2,589 | 2,535 | 2,585 | 2,580 |
2021/01/12 | 2,495 | 2,497 | 2,471 | 2,497 | 1,710 |
2021/01/08 | 2,441 | 2,459 | 2,441 | 2,445 | 770 |
2021/01/07 | 2,459 | 2,459 | 2,440 | 2,440 | 1,480 |
2021/01/06 | 2,398 | 2,449 | 2,397 | 2,449 | 2,060 |
2021/01/05 | 2,360 | 2,388 | 2,337 | 2,376 | 550 |
2021/01/04 | 2,383 | 2,400 | 2,346 | 2,400 | 1,180 |