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 |
|---|---|---|---|---|---|
| 2024/04/25 | 4,373 | 4,391 | 4,336 | 4,356 | 1,000 |
| 2024/04/24 | 4,375 | 4,380 | 4,340 | 4,373 | 1,700 |
| 2024/04/23 | 4,345 | 4,362 | 4,323 | 4,353 | 1,140 |
| 2024/04/22 | 4,289 | 4,295 | 4,267 | 4,267 | 310 |
| 2024/04/19 | 4,250 | 4,268 | 4,214 | 4,240 | 520 |
| 2024/04/18 | 4,255 | 4,293 | 4,255 | 4,293 | 170 |
| 2024/04/17 | 4,288 | 4,288 | 4,264 | 4,285 | 320 |
| 2024/04/16 | 4,319 | 4,319 | 4,282 | 4,319 | 180 |
| 2024/04/15 | 4,311 | 4,362 | 4,311 | 4,362 | 140 |
| 2024/04/12 | 4,277 | 4,278 | 4,252 | 4,276 | 300 |
| 2024/04/11 | 4,301 | 4,301 | 4,283 | 4,295 | 300 |
| 2024/04/10 | 4,301 | 4,315 | 4,271 | 4,309 | 250 |
| 2024/04/09 | 4,332 | 4,332 | 4,305 | 4,306 | 240 |
| 2024/04/08 | 4,400 | 4,549 | 4,339 | 4,346 | 1,370 |
| 2024/04/05 | 4,280 | 4,294 | 4,273 | 4,280 | 180 |
| 2024/04/04 | 4,310 | 4,346 | 4,310 | 4,340 | 3,260 |
| 2024/04/03 | 4,275 | 4,283 | 4,221 | 4,279 | 260 |
| 2024/04/02 | 4,315 | 4,346 | 4,315 | 4,328 | 320 |
| 2024/04/01 | 4,269 | 4,360 | 4,269 | 4,359 | 1,200 |
| 2024/03/29 | 4,238 | 4,308 | 4,168 | 4,268 | 3,540 |
| 2024/03/28 | 4,346 | 4,346 | 4,206 | 4,308 | 910 |
| 2024/03/27 | 4,355 | 4,362 | 4,340 | 4,362 | 280 |
| 2024/03/26 | 4,402 | 4,402 | 4,350 | 4,350 | 340 |
| 2024/03/25 | 4,355 | 4,407 | 4,308 | 4,343 | 520 |
| 2024/03/22 | 4,409 | 4,409 | 4,340 | 4,386 | 1,380 |
| 2024/03/21 | 4,386 | 4,409 | 4,370 | 4,405 | 760 |
| 2024/03/19 | 4,269 | 4,269 | 4,250 | 4,252 | 630 |
| 2024/03/18 | 4,260 | 4,348 | 4,260 | 4,303 | 3,810 |
| 2024/03/15 | 4,250 | 4,274 | 4,234 | 4,234 | 310 |
| 2024/03/14 | 4,251 | 4,251 | 4,211 | 4,230 | 1,160 |
| 2024/03/13 | 4,203 | 4,225 | 4,181 | 4,181 | 540 |
| 2024/03/12 | 4,135 | 4,147 | 4,123 | 4,147 | 220 |
| 2024/03/11 | 4,176 | 4,180 | 4,132 | 4,132 | 740 |
| 2024/03/08 | 4,118 | 4,166 | 4,118 | 4,166 | 430 |
| 2024/03/07 | 4,124 | 4,124 | 4,081 | 4,117 | 190 |
| 2024/03/06 | 4,105 | 4,161 | 4,105 | 4,130 | 250 |
| 2024/03/05 | 4,178 | 4,178 | 4,144 | 4,165 | 2,080 |
| 2024/03/04 | 4,108 | 4,185 | 4,102 | 4,155 | 930 |
| 2024/03/01 | 4,121 | 4,127 | 4,121 | 4,127 | 310 |
| 2024/02/29 | 4,128 | 4,130 | 4,077 | 4,077 | 830 |
| 2024/02/28 | 4,102 | 4,129 | 4,102 | 4,128 | 170 |
| 2024/02/27 | 4,122 | 4,155 | 4,101 | 4,155 | 440 |
| 2024/02/26 | 4,110 | 4,128 | 4,101 | 4,117 | 530 |
| 2024/02/22 | 4,194 | 4,212 | 4,190 | 4,211 | 300 |
| 2024/02/21 | 4,264 | 4,264 | 4,254 | 4,255 | 240 |
| 2024/02/20 | 4,218 | 4,268 | 4,208 | 4,267 | 730 |
| 2024/02/19 | 4,198 | 4,198 | 4,190 | 4,190 | 210 |
| 2024/02/16 | 4,197 | 4,197 | 4,195 | 4,197 | 360 |
| 2024/02/15 | 4,257 | 4,257 | 4,213 | 4,213 | 520 |
| 2024/02/14 | 4,261 | 4,275 | 4,255 | 4,257 | 210 |
| 2024/02/13 | 4,280 | 4,285 | 4,233 | 4,274 | 690 |
| 2024/02/09 | 4,250 | 4,287 | 4,250 | 4,287 | 1,660 |
| 2024/02/08 | 4,209 | 4,209 | 4,209 | 4,209 | 50 |
| 2024/02/07 | 4,229 | 4,257 | 4,220 | 4,257 | 250 |
| 2024/02/06 | 4,240 | 4,249 | 4,240 | 4,249 | 80 |
| 2024/02/05 | 4,221 | 4,250 | 4,218 | 4,250 | 1,070 |
| 2024/02/02 | 4,244 | 4,280 | 4,210 | 4,243 | 700 |
| 2024/02/01 | 4,298 | 4,298 | 4,281 | 4,281 | 80 |
| 2024/01/31 | 4,290 | 4,314 | 4,278 | 4,285 | 460 |
| 2024/01/30 | 4,208 | 4,226 | 4,206 | 4,225 | 810 |
| 2024/01/29 | 4,300 | 4,305 | 4,290 | 4,304 | 520 |
| 2024/01/26 | 4,344 | 4,369 | 4,340 | 4,341 | 800 |
| 2024/01/25 | 4,391 | 4,408 | 4,384 | 4,405 | 870 |
| 2024/01/24 | 4,390 | 4,399 | 4,371 | 4,390 | 550 |
| 2024/01/23 | 4,359 | 4,359 | 4,336 | 4,346 | 310 |
| 2024/01/22 | 4,312 | 4,341 | 4,306 | 4,341 | 1,370 |
| 2024/01/19 | 4,313 | 4,348 | 4,313 | 4,348 | 60 |
| 2024/01/18 | 4,260 | 4,292 | 4,260 | 4,282 | 120 |
| 2024/01/17 | 4,328 | 4,331 | 4,308 | 4,308 | 280 |
| 2024/01/16 | 4,248 | 4,303 | 4,248 | 4,303 | 330 |
| 2024/01/15 | 4,273 | 4,279 | 4,240 | 4,273 | 570 |
| 2024/01/12 | 4,309 | 4,324 | 4,300 | 4,324 | 440 |
| 2024/01/11 | 4,298 | 4,338 | 4,294 | 4,338 | 210 |
| 2024/01/10 | 4,308 | 4,329 | 4,308 | 4,327 | 500 |
| 2024/01/09 | 4,281 | 4,310 | 4,281 | 4,300 | 970 |
| 2024/01/05 | 4,372 | 4,400 | 4,370 | 4,399 | 380 |
| 2024/01/04 | 4,350 | 4,382 | 4,350 | 4,382 | 290 |
| 2023/12/29 | 4,450 | 4,450 | 4,431 | 4,437 | 390 |
| 2023/12/28 | 4,437 | 4,450 | 4,437 | 4,450 | 190 |
| 2023/12/27 | 4,449 | 4,489 | 4,449 | 4,458 | 2,000 |
| 2023/12/26 | 4,411 | 4,422 | 4,411 | 4,420 | 60 |
| 2023/12/25 | 4,426 | 4,426 | 4,400 | 4,400 | 300 |
| 2023/12/22 | 4,400 | 4,439 | 4,400 | 4,438 | 170 |
| 2023/12/21 | 4,517 | 4,517 | 4,444 | 4,480 | 1,340 |
| 2023/12/20 | 4,567 | 4,574 | 4,555 | 4,572 | 1,150 |
| 2023/12/19 | 4,549 | 4,550 | 4,540 | 4,549 | 90 |
| 2023/12/18 | 4,502 | 4,532 | 4,500 | 4,524 | 60 |
| 2023/12/15 | 4,506 | 4,543 | 4,506 | 4,533 | 170 |
| 2023/12/14 | 4,555 | 4,555 | 4,440 | 4,440 | 940 |
| 2023/12/13 | 4,666 | 4,668 | 4,607 | 4,667 | 420 |
| 2023/12/12 | 4,703 | 4,710 | 4,676 | 4,676 | 380 |
| 2023/12/11 | 4,607 | 4,622 | 4,607 | 4,619 | 250 |
| 2023/12/08 | 4,597 | 4,597 | 4,530 | 4,573 | 350 |
| 2023/12/07 | 4,631 | 4,636 | 4,601 | 4,628 | 450 |
| 2023/12/06 | 4,633 | 4,671 | 4,633 | 4,640 | 150 |
| 2023/12/05 | 4,675 | 4,675 | 4,616 | 4,670 | 1,840 |
| 2023/12/04 | 4,750 | 4,750 | 4,660 | 4,660 | 110 |
| 2023/12/01 | 4,774 | 4,774 | 4,750 | 4,750 | 40 |
| 2023/11/30 | 4,780 | 4,785 | 4,742 | 4,785 | 310 |
| 2023/11/29 | 4,780 | 4,780 | 4,780 | 4,780 | 10 |
| 2023/11/28 | 4,719 | 4,804 | 4,604 | 4,804 | 460 |
| 2023/11/27 | 4,827 | 4,849 | 4,789 | 4,789 | 310 |
| 2023/11/24 | 4,926 | 4,926 | 4,910 | 4,910 | 90 |
| 2023/11/22 | 4,900 | 4,950 | 4,900 | 4,950 | 540 |
| 2023/11/21 | 4,853 | 4,905 | 4,853 | 4,897 | 180 |
| 2023/11/20 | 4,845 | 4,845 | 4,811 | 4,842 | 480 |
| 2023/11/17 | 4,938 | 4,954 | 4,894 | 4,943 | 520 |
| 2023/11/16 | 5,067 | 5,071 | 5,066 | 5,069 | 230 |
| 2023/11/15 | 5,060 | 5,060 | 5,010 | 5,025 | 220 |
| 2023/11/14 | 5,011 | 5,068 | 5,011 | 5,059 | 2,510 |
| 2023/11/13 | 4,930 | 4,941 | 4,913 | 4,941 | 190 |
| 2023/11/10 | 4,915 | 4,928 | 4,905 | 4,924 | 100 |
| 2023/11/09 | 4,940 | 4,952 | 4,938 | 4,952 | 390 |
| 2023/11/08 | 4,950 | 4,978 | 4,916 | 4,978 | 690 |
| 2023/11/07 | 4,884 | 4,927 | 4,884 | 4,927 | 390 |
| 2023/11/06 | 4,844 | 4,878 | 4,844 | 4,878 | 2,200 |
| 2023/11/02 | 4,750 | 4,763 | 4,749 | 4,760 | 190 |
| 2023/11/01 | 4,755 | 4,755 | 4,744 | 4,745 | 140 |
| 2023/10/31 | 4,713 | 4,721 | 4,660 | 4,682 | 60 |
| 2023/10/30 | 4,780 | 4,795 | 4,755 | 4,769 | 310 |
| 2023/10/27 | 4,672 | 4,728 | 4,672 | 4,726 | 70 |
| 2023/10/26 | 4,722 | 4,733 | 4,720 | 4,733 | 100 |
| 2023/10/25 | 4,708 | 4,742 | 4,708 | 4,711 | 220 |
| 2023/10/24 | 4,669 | 4,722 | 4,654 | 4,669 | 330 |
| 2023/10/23 | 4,742 | 4,763 | 4,718 | 4,730 | 290 |
| 2023/10/20 | 4,764 | 4,794 | 4,764 | 4,775 | 280 |
| 2023/10/19 | 4,761 | 4,775 | 4,761 | 4,775 | 220 |
| 2023/10/18 | 4,760 | 4,798 | 4,749 | 4,749 | 280 |
| 2023/10/17 | 4,663 | 4,716 | 4,663 | 4,716 | 140 |
| 2023/10/16 | 4,698 | 4,712 | 4,698 | 4,712 | 190 |
| 2023/10/13 | 4,671 | 4,717 | 4,671 | 4,712 | 230 |
| 2023/10/12 | 4,580 | 4,580 | 4,570 | 4,579 | 110 |
| 2023/10/11 | 4,575 | 4,617 | 4,575 | 4,614 | 220 |
| 2023/10/10 | 4,577 | 4,577 | 4,555 | 4,574 | 110 |
| 2023/10/06 | 4,642 | 4,642 | 4,640 | 4,640 | 40 |
| 2023/10/05 | 4,571 | 4,621 | 4,571 | 4,593 | 60 |
| 2023/10/04 | 4,610 | 4,650 | 4,600 | 4,650 | 170 |
| 2023/10/03 | 4,649 | 4,675 | 4,589 | 4,593 | 460 |
| 2023/10/02 | 4,648 | 4,700 | 4,629 | 4,678 | 1,160 |
| 2023/09/29 | 4,730 | 4,730 | 4,718 | 4,718 | 20 |
| 2023/09/28 | 4,730 | 4,730 | 4,700 | 4,700 | 260 |
| 2023/09/27 | 4,672 | 4,704 | 4,666 | 4,704 | 1,240 |
| 2023/09/25 | 4,690 | 4,739 | 4,681 | 4,726 | 450 |
| 2023/09/22 | 4,651 | 4,754 | 4,651 | 4,754 | 240 |
| 2023/09/21 | 4,715 | 4,770 | 4,715 | 4,731 | 350 |
| 2023/09/20 | 4,739 | 4,740 | 4,701 | 4,701 | 250 |
| 2023/09/19 | 4,715 | 4,733 | 4,703 | 4,710 | 520 |
| 2023/09/15 | 4,822 | 4,887 | 4,822 | 4,887 | 540 |
| 2023/09/14 | 4,819 | 4,819 | 4,780 | 4,780 | 310 |
| 2023/09/13 | 4,815 | 4,820 | 4,815 | 4,815 | 110 |
| 2023/09/12 | 4,869 | 4,869 | 4,869 | 4,869 | 10 |
| 2023/09/11 | 4,839 | 4,870 | 4,839 | 4,870 | 150 |
| 2023/09/08 | 4,870 | 4,870 | 4,836 | 4,838 | 80 |
| 2023/09/07 | 4,905 | 4,925 | 4,879 | 4,879 | 200 |
| 2023/09/06 | 4,883 | 4,900 | 4,883 | 4,900 | 190 |
| 2023/09/05 | 4,817 | 4,905 | 4,817 | 4,884 | 390 |
| 2023/09/04 | 4,822 | 4,831 | 4,822 | 4,825 | 110 |
| 2023/09/01 | 4,929 | 4,929 | 4,814 | 4,849 | 850 |
| 2023/08/31 | 4,917 | 4,917 | 4,881 | 4,888 | 180 |
| 2023/08/30 | 4,960 | 4,960 | 4,869 | 4,920 | 290 |
| 2023/08/29 | 4,970 | 4,970 | 4,934 | 4,965 | 1,960 |
| 2023/08/28 | 4,915 | 4,999 | 4,915 | 4,970 | 1,400 |
| 2023/08/25 | 4,804 | 4,876 | 4,804 | 4,875 | 1,320 |
| 2023/08/24 | 4,732 | 4,812 | 4,732 | 4,803 | 1,650 |
| 2023/08/23 | 4,765 | 4,765 | 4,720 | 4,745 | 290 |
| 2023/08/22 | 4,831 | 4,853 | 4,777 | 4,777 | 930 |
| 2023/08/21 | 4,786 | 4,845 | 4,786 | 4,831 | 1,070 |
| 2023/08/18 | 4,705 | 4,738 | 4,674 | 4,738 | 840 |
| 2023/08/17 | 4,669 | 4,705 | 4,669 | 4,705 | 440 |
| 2023/08/16 | 4,592 | 4,618 | 4,592 | 4,614 | 600 |
| 2023/08/15 | 4,639 | 4,662 | 4,639 | 4,662 | 410 |
| 2023/08/14 | 4,580 | 4,606 | 4,580 | 4,603 | 90 |
| 2023/08/10 | 4,538 | 4,577 | 4,538 | 4,577 | 150 |
| 2023/08/09 | 4,510 | 4,551 | 4,510 | 4,551 | 430 |
| 2023/08/08 | 4,486 | 4,510 | 4,476 | 4,491 | 630 |
| 2023/08/07 | 4,562 | 4,562 | 4,492 | 4,505 | 590 |
| 2023/08/04 | 4,581 | 4,589 | 4,566 | 4,589 | 160 |
| 2023/08/03 | 4,588 | 4,588 | 4,566 | 4,581 | 400 |
| 2023/08/02 | 4,655 | 4,670 | 4,650 | 4,658 | 780 |
| 2023/08/01 | 4,598 | 4,631 | 4,585 | 4,614 | 320 |
| 2023/07/31 | 4,645 | 4,650 | 4,605 | 4,650 | 1,600 |
| 2023/07/28 | 4,716 | 4,785 | 4,663 | 4,694 | 1,890 |
| 2023/07/27 | 4,815 | 4,821 | 4,788 | 4,821 | 130 |
| 2023/07/26 | 4,829 | 4,829 | 4,779 | 4,779 | 180 |
| 2023/07/25 | 4,830 | 4,856 | 4,823 | 4,851 | 560 |
| 2023/07/24 | 4,797 | 4,804 | 4,764 | 4,800 | 760 |
| 2023/07/21 | 4,698 | 4,735 | 4,698 | 4,715 | 200 |
| 2023/07/20 | 4,725 | 4,738 | 4,684 | 4,707 | 450 |
| 2023/07/19 | 4,631 | 4,705 | 4,631 | 4,705 | 820 |
| 2023/07/18 | 4,560 | 4,600 | 4,560 | 4,599 | 140 |
| 2023/07/14 | 4,546 | 4,546 | 4,545 | 4,545 | 100 |
| 2023/07/13 | 4,510 | 4,510 | 4,450 | 4,510 | 390 |
| 2023/07/12 | 4,580 | 4,594 | 4,577 | 4,593 | 280 |
| 2023/07/11 | 4,555 | 4,610 | 4,555 | 4,582 | 90 |
| 2023/07/10 | 4,530 | 4,559 | 4,529 | 4,558 | 250 |
| 2023/07/07 | 4,666 | 4,666 | 4,596 | 4,644 | 380 |
| 2023/07/06 | 4,707 | 4,707 | 4,664 | 4,678 | 280 |
| 2023/07/05 | 4,666 | 4,707 | 4,649 | 4,707 | 400 |
| 2023/07/04 | 4,714 | 4,714 | 4,666 | 4,667 | 810 |
| 2023/07/03 | 4,653 | 4,761 | 4,641 | 4,761 | 1,410 |