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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 496 | 502 | 486 | 500 | 11,300 |
| 2025/04/04 | 506 | 508 | 504 | 506 | 22,390 |
| 2025/04/03 | 519 | 519 | 507 | 507 | 7,280 |
| 2025/04/02 | 520 | 525 | 520 | 525 | 86,560 |
| 2025/04/01 | 520 | 520 | 516 | 516 | 730 |
| 2025/03/31 | 520 | 520 | 513 | 515 | 1,240 |
| 2025/03/28 | 520 | 520 | 517 | 517 | 680 |
| 2025/03/27 | 520 | 520 | 514 | 516 | 6,930 |
| 2025/03/26 | 529 | 529 | 519 | 520 | 10,140 |
| 2025/03/25 | 523 | 526 | 523 | 525 | 820 |
| 2025/03/24 | 527 | 527 | 525 | 525 | 1,360 |
| 2025/03/21 | 526 | 526 | 523 | 526 | 2,880 |
| 2025/03/19 | 536 | 537 | 523 | 525 | 11,290 |
| 2025/03/18 | 528 | 531 | 528 | 529 | 2,690 |
| 2025/03/17 | 524 | 526 | 524 | 525 | 4,870 |
| 2025/03/14 | 517 | 523 | 516 | 523 | 72,950 |
| 2025/03/13 | 525 | 525 | 515 | 515 | 3,210 |
| 2025/03/12 | 519 | 525 | 519 | 525 | 2,770 |
| 2025/03/11 | 519 | 519 | 516 | 519 | 970 |
| 2025/03/10 | 525 | 525 | 519 | 520 | 38,340 |
| 2025/03/07 | 520 | 523 | 515 | 515 | 2,180 |
| 2025/03/06 | 515 | 519 | 515 | 519 | 4,170 |
| 2025/03/05 | 512 | 517 | 511 | 513 | 3,810 |
| 2025/03/04 | 533 | 533 | 511 | 513 | 7,270 |
| 2025/03/03 | 537 | 537 | 530 | 533 | 5,290 |
| 2025/02/28 | 540 | 540 | 537 | 540 | 13,660 |
| 2025/02/27 | 540 | 547 | 540 | 545 | 12,980 |
| 2025/02/26 | 547 | 550 | 547 | 550 | 15,900 |
| 2025/02/25 | 557 | 557 | 544 | 544 | 8,340 |
| 2025/02/21 | 567 | 567 | 564 | 567 | 1,660 |
| 2025/02/20 | 569 | 569 | 565 | 567 | 2,160 |
| 2025/02/19 | 572 | 578 | 572 | 577 | 8,470 |
| 2025/02/18 | 570 | 570 | 567 | 567 | 500 |
| 2025/02/17 | 570 | 572 | 570 | 571 | 8,020 |
| 2025/02/14 | 569 | 569 | 568 | 569 | 1,700 |
| 2025/02/13 | 573 | 573 | 568 | 569 | 1,440 |
| 2025/02/12 | 573 | 573 | 566 | 569 | 1,670 |
| 2025/02/10 | 575 | 575 | 562 | 563 | 4,050 |
| 2025/02/07 | 578 | 578 | 568 | 573 | 560 |
| 2025/02/06 | 578 | 578 | 566 | 568 | 6,740 |
| 2025/02/05 | 577 | 581 | 577 | 579 | 7,640 |
| 2025/02/04 | 571 | 575 | 571 | 573 | 3,010 |
| 2025/02/03 | 557 | 572 | 557 | 562 | 4,160 |
| 2025/01/31 | 570 | 570 | 565 | 567 | 690 |
| 2025/01/30 | 573 | 577 | 572 | 572 | 5,810 |
| 2025/01/29 | 567 | 570 | 567 | 568 | 920 |
| 2025/01/28 | 556 | 564 | 556 | 562 | 5,230 |
| 2025/01/27 | 568 | 569 | 560 | 564 | 7,540 |
| 2025/01/24 | 572 | 576 | 567 | 567 | 13,780 |
| 2025/01/23 | 571 | 573 | 559 | 572 | 4,100 |
| 2025/01/22 | 577 | 577 | 571 | 575 | 18,340 |
| 2025/01/21 | 563 | 567 | 563 | 567 | 15,860 |
| 2025/01/20 | 561 | 564 | 561 | 563 | 2,650 |
| 2025/01/17 | 560 | 560 | 551 | 554 | 6,130 |
| 2025/01/16 | 564 | 565 | 559 | 560 | 4,500 |
| 2025/01/15 | 572 | 572 | 569 | 569 | 2,630 |
| 2025/01/14 | 560 | 573 | 560 | 573 | 20,550 |
| 2025/01/10 | 551 | 551 | 549 | 550 | 1,550 |
| 2025/01/09 | 551 | 551 | 547 | 547 | 5,970 |
| 2025/01/08 | 546 | 553 | 546 | 552 | 4,530 |
| 2025/01/07 | 544 | 550 | 544 | 547 | 3,510 |
| 2025/01/06 | 551 | 551 | 541 | 545 | 4,560 |