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 |
|---|---|---|---|---|---|
| 2024/07/26 | 549 | 549 | 546 | 548 | 1,980 |
| 2024/07/25 | 545 | 547 | 540 | 542 | 9,930 |
| 2024/07/24 | 555 | 555 | 545 | 547 | 8,430 |
| 2024/07/23 | 558 | 559 | 555 | 555 | 2,540 |
| 2024/07/22 | 547 | 555 | 547 | 553 | 6,220 |
| 2024/07/19 | 543 | 549 | 543 | 547 | 10,630 |
| 2024/07/18 | 548 | 548 | 543 | 543 | 10,090 |
| 2024/07/17 | 571 | 571 | 551 | 551 | 10,080 |
| 2024/07/16 | 561 | 568 | 547 | 551 | 22,970 |
| 2024/07/12 | 572 | 578 | 564 | 570 | 9,630 |
| 2024/07/11 | 573 | 579 | 572 | 578 | 5,010 |
| 2024/07/10 | 577 | 577 | 575 | 576 | 4,280 |
| 2024/07/09 | 588 | 588 | 579 | 580 | 12,420 |
| 2024/07/08 | 610 | 610 | 590 | 591 | 6,560 |
| 2024/07/05 | 591 | 591 | 588 | 588 | 9,610 |
| 2024/07/04 | 591 | 593 | 591 | 592 | 3,640 |
| 2024/07/03 | 606 | 606 | 594 | 595 | 2,290 |
| 2024/07/02 | 596 | 596 | 592 | 596 | 2,470 |
| 2024/07/01 | 595 | 595 | 583 | 589 | 2,300 |
| 2024/06/28 | 597 | 608 | 596 | 598 | 2,740 |
| 2024/06/27 | 592 | 594 | 590 | 590 | 3,980 |
| 2024/06/26 | 600 | 600 | 590 | 597 | 8,570 |
| 2024/06/25 | 603 | 604 | 600 | 600 | 4,220 |
| 2024/06/24 | 604 | 604 | 601 | 602 | 1,370 |
| 2024/06/21 | 601 | 605 | 601 | 605 | 4,850 |
| 2024/06/20 | 611 | 611 | 609 | 609 | 760 |
| 2024/06/19 | 610 | 610 | 608 | 609 | 4,990 |
| 2024/06/18 | 610 | 612 | 610 | 612 | 3,670 |
| 2024/06/17 | 620 | 620 | 613 | 613 | 10,140 |
| 2024/06/14 | 624 | 628 | 623 | 628 | 5,550 |
| 2024/06/13 | 620 | 623 | 620 | 623 | 2,700 |
| 2024/06/12 | 625 | 625 | 623 | 625 | 1,080 |
| 2024/06/11 | 623 | 626 | 623 | 625 | 1,500 |
| 2024/06/10 | 644 | 644 | 625 | 625 | 4,200 |
| 2024/06/07 | 625 | 631 | 625 | 625 | 2,690 |
| 2024/06/06 | 619 | 625 | 619 | 625 | 6,570 |
| 2024/06/05 | 624 | 629 | 620 | 627 | 7,890 |
| 2024/06/04 | 632 | 634 | 628 | 630 | 7,180 |
| 2024/06/03 | 644 | 646 | 643 | 644 | 4,260 |
| 2024/05/31 | 647 | 650 | 645 | 648 | 6,820 |
| 2024/05/30 | 655 | 655 | 650 | 650 | 3,440 |
| 2024/05/29 | 674 | 674 | 658 | 659 | 7,250 |
| 2024/05/28 | 670 | 675 | 669 | 674 | 129,180 |
| 2024/05/27 | 666 | 667 | 660 | 661 | 34,900 |
| 2024/05/24 | 653 | 666 | 653 | 666 | 38,440 |
| 2024/05/23 | 659 | 660 | 653 | 653 | 4,230 |
| 2024/05/22 | 654 | 660 | 654 | 660 | 9,590 |
| 2024/05/21 | 643 | 653 | 643 | 650 | 10,860 |
| 2024/05/20 | 641 | 641 | 637 | 638 | 8,730 |
| 2024/05/17 | 635 | 642 | 635 | 642 | 10,520 |
| 2024/05/16 | 632 | 637 | 631 | 634 | 5,670 |
| 2024/05/15 | 652 | 652 | 646 | 648 | 9,180 |
| 2024/05/14 | 650 | 658 | 650 | 657 | 7,230 |
| 2024/05/13 | 644 | 644 | 638 | 640 | 16,010 |
| 2024/05/10 | 628 | 631 | 627 | 630 | 3,330 |
| 2024/05/09 | 631 | 635 | 628 | 635 | 4,220 |
| 2024/05/08 | 637 | 641 | 636 | 638 | 13,270 |
| 2024/05/07 | 636 | 647 | 636 | 642 | 59,160 |
| 2024/05/02 | 612 | 612 | 609 | 610 | 10,240 |
| 2024/05/01 | 603 | 614 | 603 | 612 | 3,930 |
| 2024/04/30 | 617 | 617 | 611 | 612 | 11,470 |
| 2024/04/26 | 611 | 615 | 611 | 615 | 19,950 |
| 2024/04/25 | 605 | 609 | 605 | 608 | 5,190 |
| 2024/04/24 | 605 | 605 | 604 | 604 | 3,450 |
| 2024/04/23 | 595 | 603 | 595 | 603 | 4,510 |
| 2024/04/22 | 588 | 590 | 586 | 588 | 6,260 |
| 2024/04/19 | 579 | 583 | 577 | 582 | 2,650 |
| 2024/04/18 | 580 | 582 | 580 | 581 | 1,040 |
| 2024/04/17 | 587 | 587 | 584 | 585 | 3,760 |
| 2024/04/16 | 588 | 591 | 587 | 588 | 4,720 |
| 2024/04/15 | 590 | 590 | 586 | 589 | 5,270 |
| 2024/04/12 | 584 | 584 | 579 | 579 | 6,050 |
| 2024/04/11 | 584 | 586 | 583 | 585 | 5,920 |
| 2024/04/10 | 580 | 582 | 579 | 582 | 5,590 |
| 2024/04/09 | 585 | 585 | 583 | 584 | 2,410 |
| 2024/04/08 | 585 | 586 | 583 | 585 | 5,670 |
| 2024/04/05 | 582 | 582 | 577 | 580 | 12,590 |
| 2024/04/04 | 577 | 584 | 577 | 583 | 17,510 |
| 2024/04/03 | 576 | 576 | 570 | 572 | 10,800 |
| 2024/04/02 | 585 | 585 | 582 | 582 | 9,140 |
| 2024/04/01 | 580 | 590 | 580 | 587 | 6,350 |
| 2024/03/29 | 578 | 589 | 578 | 589 | 3,280 |
| 2024/03/28 | 577 | 577 | 575 | 577 | 2,380 |
| 2024/03/27 | 583 | 583 | 576 | 578 | 5,650 |
| 2024/03/26 | 589 | 589 | 585 | 586 | 4,380 |
| 2024/03/25 | 586 | 586 | 584 | 584 | 3,340 |
| 2024/03/22 | 587 | 588 | 582 | 584 | 5,430 |
| 2024/03/21 | 580 | 590 | 580 | 590 | 22,480 |
| 2024/03/19 | 571 | 573 | 570 | 573 | 3,190 |
| 2024/03/18 | 571 | 573 | 569 | 570 | 8,190 |
| 2024/03/15 | 567 | 567 | 565 | 566 | 710 |
| 2024/03/14 | 568 | 569 | 568 | 569 | 780 |
| 2024/03/13 | 575 | 575 | 569 | 570 | 3,140 |
| 2024/03/12 | 563 | 567 | 563 | 566 | 2,370 |
| 2024/03/11 | 561 | 562 | 559 | 560 | 5,830 |
| 2024/03/08 | 554 | 560 | 554 | 559 | 3,730 |
| 2024/03/07 | 557 | 559 | 552 | 554 | 16,080 |
| 2024/03/06 | 560 | 563 | 560 | 561 | 4,640 |
| 2024/03/05 | 569 | 570 | 569 | 569 | 2,650 |
| 2024/03/04 | 560 | 567 | 560 | 567 | 5,130 |
| 2024/03/01 | 570 | 570 | 567 | 569 | 5,370 |
| 2024/02/29 | 568 | 570 | 567 | 567 | 1,330 |
| 2024/02/28 | 570 | 570 | 567 | 567 | 990 |
| 2024/02/27 | 560 | 570 | 560 | 570 | 3,860 |
| 2024/02/26 | 559 | 561 | 557 | 560 | 20,020 |
| 2024/02/22 | 568 | 570 | 567 | 567 | 5,870 |
| 2024/02/21 | 580 | 580 | 573 | 575 | 6,400 |
| 2024/02/20 | 569 | 572 | 566 | 572 | 18,460 |
| 2024/02/19 | 568 | 568 | 567 | 567 | 1,520 |
| 2024/02/16 | 569 | 570 | 566 | 568 | 18,080 |
| 2024/02/15 | 581 | 581 | 575 | 576 | 8,710 |
| 2024/02/14 | 588 | 590 | 584 | 584 | 2,210 |
| 2024/02/13 | 584 | 586 | 582 | 584 | 1,730 |
| 2024/02/09 | 585 | 586 | 584 | 584 | 1,650 |
| 2024/02/08 | 586 | 586 | 583 | 584 | 2,430 |
| 2024/02/07 | 586 | 588 | 582 | 583 | 4,120 |
| 2024/02/06 | 586 | 590 | 586 | 590 | 890 |
| 2024/02/05 | 592 | 592 | 586 | 589 | 2,360 |
| 2024/02/02 | 584 | 588 | 584 | 588 | 5,030 |
| 2024/02/01 | 594 | 594 | 587 | 588 | 11,220 |
| 2024/01/31 | 593 | 595 | 593 | 593 | 4,890 |
| 2024/01/30 | 585 | 585 | 580 | 581 | 8,300 |
| 2024/01/29 | 596 | 596 | 591 | 593 | 10,220 |
| 2024/01/26 | 601 | 601 | 598 | 599 | 3,240 |
| 2024/01/25 | 598 | 604 | 598 | 604 | 6,120 |
| 2024/01/24 | 597 | 598 | 596 | 597 | 6,020 |
| 2024/01/23 | 593 | 594 | 591 | 593 | 10,330 |
| 2024/01/22 | 588 | 593 | 588 | 592 | 1,820 |
| 2024/01/19 | 586 | 593 | 586 | 593 | 2,310 |
| 2024/01/18 | 586 | 588 | 583 | 583 | 3,820 |
| 2024/01/17 | 583 | 586 | 583 | 585 | 2,480 |
| 2024/01/16 | 584 | 589 | 584 | 589 | 1,930 |
| 2024/01/15 | 583 | 585 | 582 | 584 | 4,580 |
| 2024/01/12 | 592 | 593 | 591 | 592 | 17,920 |
| 2024/01/11 | 593 | 600 | 593 | 600 | 4,260 |
| 2024/01/10 | 588 | 593 | 588 | 593 | 17,780 |
| 2024/01/09 | 586 | 586 | 584 | 585 | 18,260 |
| 2024/01/05 | 599 | 603 | 599 | 603 | 4,030 |
| 2024/01/04 | 594 | 595 | 592 | 595 | 3,060 |
| 2023/12/29 | 606 | 606 | 602 | 604 | 3,300 |
| 2023/12/28 | 603 | 605 | 601 | 605 | 2,040 |
| 2023/12/27 | 606 | 611 | 600 | 609 | 78,260 |
| 2023/12/26 | 599 | 599 | 595 | 599 | 3,720 |
| 2023/12/25 | 597 | 600 | 594 | 596 | 5,500 |
| 2023/12/22 | 598 | 600 | 596 | 598 | 5,450 |
| 2023/12/21 | 605 | 605 | 600 | 602 | 15,340 |
| 2023/12/20 | 613 | 613 | 609 | 611 | 1,200 |
| 2023/12/19 | 609 | 614 | 608 | 612 | 10,500 |
| 2023/12/18 | 611 | 614 | 607 | 607 | 3,790 |
| 2023/12/15 | 607 | 610 | 602 | 604 | 35,600 |
| 2023/12/14 | 609 | 609 | 601 | 605 | 19,720 |
| 2023/12/13 | 624 | 629 | 624 | 627 | 2,460 |
| 2023/12/12 | 628 | 628 | 624 | 625 | 10,750 |
| 2023/12/11 | 624 | 630 | 624 | 630 | 3,690 |
| 2023/12/08 | 627 | 627 | 619 | 625 | 7,730 |
| 2023/12/07 | 630 | 631 | 628 | 629 | 1,470 |
| 2023/12/06 | 634 | 636 | 634 | 634 | 2,040 |
| 2023/12/05 | 631 | 631 | 630 | 630 | 3,000 |
| 2023/12/04 | 629 | 629 | 625 | 625 | 3,870 |
| 2023/12/01 | 635 | 635 | 630 | 631 | 6,210 |
| 2023/11/30 | 625 | 630 | 625 | 629 | 4,120 |
| 2023/11/29 | 624 | 625 | 622 | 623 | 1,900 |
| 2023/11/28 | 625 | 625 | 620 | 623 | 7,470 |
| 2023/11/27 | 637 | 642 | 631 | 635 | 5,350 |
| 2023/11/24 | 646 | 646 | 642 | 642 | 10,790 |
| 2023/11/22 | 640 | 645 | 640 | 645 | 3,620 |
| 2023/11/21 | 636 | 639 | 636 | 637 | 1,070 |
| 2023/11/20 | 641 | 641 | 635 | 639 | 7,860 |
| 2023/11/17 | 650 | 652 | 649 | 649 | 2,930 |
| 2023/11/16 | 658 | 661 | 658 | 660 | 5,230 |
| 2023/11/15 | 660 | 662 | 659 | 659 | 8,380 |
| 2023/11/14 | 660 | 666 | 660 | 663 | 36,790 |
| 2023/11/13 | 648 | 652 | 648 | 650 | 2,140 |
| 2023/11/10 | 653 | 653 | 651 | 653 | 3,230 |
| 2023/11/09 | 659 | 660 | 658 | 659 | 5,390 |
| 2023/11/08 | 650 | 653 | 648 | 653 | 3,400 |
| 2023/11/07 | 652 | 654 | 651 | 653 | 9,170 |
| 2023/11/06 | 645 | 649 | 644 | 649 | 32,780 |
| 2023/11/02 | 642 | 644 | 642 | 643 | 2,490 |
| 2023/11/01 | 642 | 644 | 642 | 642 | 1,040 |
| 2023/10/31 | 638 | 638 | 636 | 638 | 1,940 |
| 2023/10/30 | 645 | 647 | 645 | 647 | 5,370 |
| 2023/10/27 | 642 | 644 | 642 | 644 | 2,300 |
| 2023/10/26 | 643 | 643 | 640 | 642 | 7,810 |
| 2023/10/25 | 645 | 648 | 645 | 648 | 2,150 |
| 2023/10/24 | 649 | 650 | 645 | 645 | 3,250 |
| 2023/10/23 | 656 | 656 | 653 | 655 | 5,090 |
| 2023/10/20 | 661 | 666 | 661 | 666 | 8,380 |
| 2023/10/19 | 653 | 655 | 653 | 655 | 13,670 |
| 2023/10/18 | 647 | 653 | 647 | 653 | 3,900 |
| 2023/10/17 | 647 | 647 | 642 | 642 | 5,210 |
| 2023/10/16 | 648 | 651 | 648 | 650 | 6,370 |
| 2023/10/13 | 649 | 650 | 648 | 650 | 2,430 |
| 2023/10/12 | 634 | 634 | 631 | 632 | 1,070 |
| 2023/10/11 | 634 | 635 | 633 | 634 | 1,320 |
| 2023/10/10 | 637 | 637 | 633 | 634 | 3,820 |
| 2023/10/06 | 645 | 647 | 644 | 644 | 8,680 |
| 2023/10/05 | 635 | 636 | 632 | 635 | 5,800 |
| 2023/10/04 | 637 | 641 | 637 | 640 | 3,660 |
| 2023/10/03 | 644 | 644 | 638 | 639 | 6,430 |