WisdomTree 穀物上場投信(1688)の株価時系列情報
WisdomTree 穀物上場投信(1688)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 518 | 518 | 510 | 513 | 3,350 |
| 2026/01/29 | 512 | 512 | 498 | 511 | 3,390 |
| 2026/01/28 | 501 | 505 | 501 | 505 | 1,400 |
| 2026/01/27 | 505 | 506 | 504 | 506 | 4,200 |
| 2026/01/26 | 526 | 526 | 511 | 512 | 9,890 |
| 2026/01/23 | 522 | 522 | 515 | 517 | 4,510 |
| 2026/01/22 | 513 | 515 | 512 | 515 | 1,150 |
| 2026/01/21 | 505 | 513 | 505 | 512 | 2,480 |
| 2026/01/20 | 514 | 515 | 514 | 515 | 2,410 |
| 2026/01/19 | 525 | 525 | 511 | 514 | 3,090 |
| 2026/01/16 | 511 | 513 | 510 | 510 | 870 |
| 2026/01/15 | 526 | 526 | 504 | 512 | 3,780 |
| 2026/01/14 | 510 | 512 | 509 | 511 | 4,020 |
| 2026/01/13 | 520 | 520 | 505 | 505 | 5,450 |
| 2026/01/09 | 522 | 522 | 521 | 522 | 2,510 |
| 2026/01/08 | 521 | 522 | 519 | 520 | 1,010 |
| 2026/01/07 | 515 | 517 | 515 | 516 | 470 |
| 2026/01/06 | 517 | 518 | 516 | 516 | 4,960 |
| 2026/01/05 | 520 | 520 | 511 | 513 | 1,240 |
| 2025/12/30 | 518 | 518 | 513 | 516 | 2,180 |
| 2025/12/29 | 520 | 523 | 520 | 521 | 1,640 |
| 2025/12/26 | 530 | 530 | 521 | 522 | 4,930 |
| 2025/12/25 | 520 | 521 | 520 | 520 | 4,160 |
| 2025/12/24 | 517 | 519 | 517 | 519 | 3,620 |
| 2025/12/23 | 519 | 519 | 516 | 516 | 2,290 |
| 2025/12/22 | 512 | 519 | 512 | 518 | 8,740 |
| 2025/12/19 | 512 | 512 | 505 | 512 | 3,940 |
| 2025/12/18 | 505 | 512 | 505 | 511 | 2,010 |
| 2025/12/17 | 507 | 510 | 506 | 510 | 860 |
| 2025/12/16 | 516 | 516 | 510 | 512 | 5,090 |
| 2025/12/15 | 530 | 530 | 516 | 516 | 10,840 |
| 2025/12/12 | 524 | 526 | 524 | 524 | 2,940 |
| 2025/12/11 | 527 | 527 | 522 | 524 | 1,350 |
| 2025/12/10 | 528 | 530 | 526 | 526 | 8,160 |
| 2025/12/09 | 525 | 526 | 525 | 526 | 4,030 |
| 2025/12/08 | 520 | 526 | 520 | 525 | 3,300 |
| 2025/12/05 | 542 | 542 | 529 | 529 | 320 |
| 2025/12/04 | 528 | 530 | 528 | 528 | 18,540 |
| 2025/12/03 | 534 | 536 | 534 | 534 | 1,800 |
| 2025/12/02 | 528 | 533 | 528 | 533 | 660 |
| 2025/12/01 | 542 | 542 | 534 | 534 | 1,960 |
| 2025/11/28 | 528 | 537 | 528 | 536 | 5,420 |
| 2025/11/27 | 531 | 537 | 531 | 534 | 4,850 |
| 2025/11/26 | 531 | 531 | 529 | 530 | 2,360 |
| 2025/11/25 | 532 | 532 | 529 | 532 | 3,630 |
| 2025/11/21 | 539 | 539 | 531 | 531 | 1,540 |
| 2025/11/20 | 542 | 542 | 538 | 539 | 2,000 |
| 2025/11/19 | 541 | 542 | 540 | 542 | 7,600 |
| 2025/11/18 | 538 | 541 | 534 | 539 | 78,200 |
| 2025/11/17 | 539 | 539 | 526 | 530 | 4,070 |
| 2025/11/14 | 538 | 540 | 535 | 540 | 20,150 |
| 2025/11/13 | 534 | 536 | 534 | 536 | 4,900 |
| 2025/11/12 | 530 | 533 | 529 | 533 | 2,570 |
| 2025/11/11 | 530 | 530 | 528 | 529 | 1,210 |
| 2025/11/10 | 524 | 524 | 522 | 524 | 1,880 |
| 2025/11/07 | 526 | 526 | 519 | 524 | 9,030 |
| 2025/11/06 | 533 | 535 | 531 | 532 | 4,550 |
| 2025/11/05 | 527 | 531 | 525 | 530 | 8,830 |
| 2025/11/04 | 529 | 535 | 529 | 531 | 13,490 |
| 2025/10/31 | 513 | 523 | 513 | 523 | 3,810 |
| 2025/10/30 | 519 | 522 | 511 | 513 | 6,960 |
| 2025/10/29 | 513 | 513 | 511 | 513 | 5,750 |
| 2025/10/28 | 512 | 513 | 502 | 513 | 7,410 |
| 2025/10/27 | 499 | 512 | 499 | 512 | 11,990 |
| 2025/10/24 | 500 | 504 | 500 | 504 | 3,740 |
| 2025/10/23 | 493 | 497 | 493 | 497 | 1,450 |
| 2025/10/22 | 495 | 495 | 490 | 492 | 2,770 |
| 2025/10/21 | 492 | 494 | 490 | 493 | 2,810 |
| 2025/10/20 | 484 | 490 | 484 | 490 | 3,840 |
| 2025/10/17 | 500 | 500 | 483 | 484 | 9,900 |
| 2025/10/16 | 483 | 483 | 482 | 483 | 6,420 |
| 2025/10/15 | 481 | 489 | 481 | 482 | 2,260 |
| 2025/10/14 | 485 | 486 | 479 | 481 | 40,590 |
| 2025/10/10 | 497 | 497 | 493 | 493 | 1,560 |
| 2025/10/09 | 495 | 496 | 494 | 496 | 16,920 |
| 2025/10/08 | 494 | 494 | 491 | 492 | 3,530 |
| 2025/10/07 | 487 | 490 | 486 | 490 | 7,470 |
| 2025/10/06 | 481 | 485 | 481 | 485 | 11,800 |
| 2025/10/03 | 476 | 484 | 476 | 479 | 2,850 |
| 2025/10/02 | 474 | 475 | 469 | 469 | 3,730 |
| 2025/10/01 | 476 | 480 | 468 | 469 | 20,110 |
| 2025/09/30 | 476 | 480 | 476 | 479 | 188,750 |
| 2025/09/29 | 482 | 485 | 482 | 484 | 6,480 |
| 2025/09/26 | 487 | 490 | 487 | 488 | 1,130 |
| 2025/09/25 | 485 | 485 | 481 | 485 | 1,740 |
| 2025/09/24 | 483 | 483 | 480 | 483 | 11,790 |
| 2025/09/22 | 476 | 485 | 476 | 483 | 12,000 |
| 2025/09/19 | 487 | 489 | 484 | 486 | 25,270 |
| 2025/09/18 | 486 | 487 | 485 | 486 | 290 |
| 2025/09/17 | 489 | 489 | 486 | 486 | 520 |
| 2025/09/16 | 485 | 487 | 484 | 484 | 1,830 |
| 2025/09/12 | 478 | 481 | 478 | 481 | 3,010 |
| 2025/09/11 | 478 | 479 | 478 | 479 | 1,210 |
| 2025/09/10 | 481 | 481 | 479 | 479 | 2,000 |
| 2025/09/09 | 478 | 482 | 476 | 482 | 9,030 |
| 2025/09/08 | 482 | 482 | 480 | 481 | 8,130 |
| 2025/09/05 | 482 | 485 | 481 | 483 | 6,270 |
| 2025/09/04 | 487 | 487 | 481 | 483 | 1,940 |
| 2025/09/03 | 485 | 491 | 485 | 488 | 3,610 |
| 2025/09/02 | 486 | 486 | 485 | 486 | 3,910 |
| 2025/09/01 | 487 | 488 | 486 | 486 | 4,200 |
| 2025/08/29 | 481 | 482 | 481 | 482 | 420 |
| 2025/08/28 | 480 | 489 | 478 | 479 | 5,870 |
| 2025/08/27 | 489 | 489 | 483 | 483 | 1,070 |
| 2025/08/26 | 485 | 485 | 480 | 484 | 12,630 |
| 2025/08/25 | 487 | 487 | 484 | 485 | 1,810 |
| 2025/08/22 | 483 | 490 | 483 | 489 | 17,030 |
| 2025/08/21 | 479 | 480 | 478 | 479 | 460 |
| 2025/08/20 | 475 | 477 | 475 | 475 | 1,160 |
| 2025/08/19 | 483 | 483 | 476 | 479 | 3,200 |
| 2025/08/18 | 475 | 477 | 475 | 476 | 2,470 |
| 2025/08/15 | 482 | 482 | 471 | 473 | 5,140 |
| 2025/08/14 | 485 | 485 | 474 | 474 | 7,330 |
| 2025/08/13 | 475 | 477 | 473 | 477 | 4,020 |
| 2025/08/12 | 480 | 480 | 475 | 476 | 12,090 |
| 2025/08/08 | 472 | 474 | 472 | 474 | 9,650 |
| 2025/08/07 | 469 | 471 | 469 | 470 | 4,840 |
| 2025/08/06 | 463 | 470 | 463 | 469 | 6,330 |
| 2025/08/05 | 475 | 475 | 470 | 470 | 9,640 |
| 2025/08/04 | 480 | 480 | 474 | 475 | 8,600 |
| 2025/08/01 | 490 | 490 | 488 | 488 | 1,930 |
| 2025/07/31 | 485 | 485 | 481 | 482 | 630 |
| 2025/07/30 | 483 | 483 | 481 | 481 | 2,220 |
| 2025/07/29 | 488 | 488 | 486 | 487 | 1,210 |
| 2025/07/28 | 496 | 496 | 486 | 488 | 1,310 |
| 2025/07/25 | 490 | 491 | 488 | 488 | 2,790 |
| 2025/07/24 | 488 | 488 | 483 | 484 | 5,470 |
| 2025/07/23 | 491 | 491 | 489 | 491 | 6,550 |
| 2025/07/22 | 491 | 492 | 490 | 490 | 3,980 |
| 2025/07/18 | 498 | 498 | 493 | 497 | 4,510 |
| 2025/07/17 | 495 | 495 | 490 | 493 | 3,120 |
| 2025/07/16 | 486 | 491 | 486 | 491 | 4,250 |
| 2025/07/15 | 485 | 486 | 485 | 486 | 1,250 |
| 2025/07/14 | 488 | 488 | 479 | 484 | 3,630 |
| 2025/07/11 | 496 | 496 | 485 | 488 | 2,150 |
| 2025/07/10 | 485 | 485 | 478 | 480 | 8,360 |
| 2025/07/09 | 508 | 508 | 487 | 488 | 4,270 |
| 2025/07/08 | 486 | 486 | 484 | 485 | 11,650 |
| 2025/07/07 | 507 | 507 | 483 | 486 | 4,270 |
| 2025/07/04 | 500 | 500 | 494 | 494 | 2,150 |
| 2025/07/03 | 483 | 496 | 483 | 493 | 10,880 |
| 2025/07/02 | 480 | 480 | 478 | 478 | 790 |
| 2025/07/01 | 481 | 481 | 477 | 479 | 14,330 |
| 2025/06/30 | 500 | 500 | 481 | 481 | 2,420 |
| 2025/06/27 | 481 | 481 | 478 | 480 | 6,260 |
| 2025/06/26 | 489 | 489 | 480 | 481 | 14,710 |
| 2025/06/25 | 491 | 492 | 490 | 492 | 4,880 |
| 2025/06/24 | 511 | 511 | 497 | 497 | 13,830 |
| 2025/06/23 | 515 | 516 | 513 | 516 | 19,830 |
| 2025/06/20 | 513 | 513 | 512 | 512 | 1,450 |
| 2025/06/19 | 515 | 520 | 507 | 513 | 8,950 |
| 2025/06/18 | 505 | 506 | 505 | 505 | 4,530 |
| 2025/06/17 | 505 | 505 | 499 | 499 | 5,030 |
| 2025/06/16 | 506 | 506 | 498 | 498 | 37,910 |
| 2025/06/13 | 488 | 491 | 485 | 490 | 3,090 |
| 2025/06/12 | 490 | 490 | 489 | 490 | 1,150 |
| 2025/06/11 | 492 | 496 | 490 | 495 | 1,330 |
| 2025/06/10 | 502 | 502 | 491 | 493 | 8,790 |
| 2025/06/09 | 500 | 501 | 498 | 500 | 2,270 |
| 2025/06/06 | 490 | 495 | 490 | 494 | 370 |
| 2025/06/05 | 488 | 490 | 488 | 489 | 1,820 |
| 2025/06/04 | 491 | 491 | 488 | 489 | 1,100 |
| 2025/06/03 | 484 | 484 | 482 | 483 | 5,190 |
| 2025/06/02 | 491 | 491 | 488 | 488 | 3,050 |
| 2025/05/30 | 510 | 510 | 492 | 493 | 940 |
| 2025/05/29 | 504 | 504 | 498 | 498 | 2,020 |
| 2025/05/28 | 499 | 502 | 499 | 502 | 420 |
| 2025/05/27 | 505 | 505 | 495 | 498 | 17,330 |
| 2025/05/26 | 510 | 510 | 492 | 497 | 960 |
| 2025/05/23 | 504 | 505 | 501 | 501 | 4,060 |
| 2025/05/22 | 502 | 502 | 496 | 498 | 6,680 |
| 2025/05/21 | 495 | 500 | 495 | 499 | 1,150 |
| 2025/05/20 | 495 | 495 | 492 | 492 | 890 |
| 2025/05/19 | 495 | 495 | 492 | 495 | 910 |
| 2025/05/16 | 502 | 502 | 496 | 497 | 1,700 |
| 2025/05/15 | 501 | 501 | 488 | 498 | 2,790 |
| 2025/05/14 | 501 | 503 | 501 | 502 | 530 |
| 2025/05/13 | 501 | 503 | 501 | 501 | 2,880 |
| 2025/05/12 | 503 | 503 | 494 | 495 | 2,680 |
| 2025/05/09 | 498 | 498 | 493 | 495 | 4,220 |
| 2025/05/08 | 492 | 492 | 489 | 491 | 5,430 |
| 2025/05/07 | 516 | 516 | 494 | 498 | 3,020 |
| 2025/05/02 | 518 | 520 | 503 | 506 | 1,360 |
| 2025/05/01 | 518 | 518 | 497 | 503 | 1,730 |
| 2025/04/30 | 499 | 499 | 492 | 492 | 3,610 |
| 2025/04/28 | 520 | 525 | 499 | 499 | 4,810 |
| 2025/04/25 | 508 | 512 | 508 | 510 | 1,620 |
| 2025/04/24 | 503 | 504 | 501 | 503 | 3,340 |
| 2025/04/23 | 501 | 508 | 501 | 503 | 540 |
| 2025/04/22 | 500 | 506 | 490 | 500 | 3,780 |
| 2025/04/21 | 494 | 508 | 494 | 505 | 58,200 |
| 2025/04/18 | 512 | 512 | 506 | 507 | 10,780 |
| 2025/04/17 | 515 | 515 | 510 | 512 | 1,250 |
| 2025/04/16 | 508 | 508 | 504 | 505 | 3,340 |
| 2025/04/15 | 522 | 522 | 512 | 514 | 6,450 |
| 2025/04/14 | 522 | 522 | 511 | 514 | 5,360 |
| 2025/04/11 | 526 | 526 | 506 | 512 | 3,270 |
| 2025/04/10 | 518 | 521 | 515 | 516 | 4,310 |
| 2025/04/09 | 504 | 506 | 502 | 503 | 3,210 |
| 2025/04/08 | 508 | 512 | 498 | 512 | 7,480 |