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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 547 | 550 | 537 | 549 | 5,150 |
| 2024/12/27 | 541 | 548 | 541 | 547 | 5,370 |
| 2024/12/26 | 538 | 540 | 531 | 533 | 7,000 |
| 2024/12/25 | 534 | 535 | 533 | 533 | 2,800 |
| 2024/12/24 | 532 | 538 | 532 | 534 | 5,160 |
| 2024/12/23 | 532 | 536 | 532 | 536 | 17,350 |
| 2024/12/20 | 530 | 532 | 529 | 531 | 13,070 |
| 2024/12/19 | 517 | 521 | 517 | 521 | 10,870 |
| 2024/12/18 | 528 | 528 | 524 | 524 | 9,000 |
| 2024/12/17 | 531 | 532 | 530 | 532 | 12,120 |
| 2024/12/16 | 529 | 531 | 529 | 531 | 4,710 |
| 2024/12/13 | 527 | 531 | 527 | 529 | 1,570 |
| 2024/12/12 | 534 | 534 | 528 | 531 | 8,380 |
| 2024/12/11 | 521 | 531 | 521 | 531 | 6,260 |
| 2024/12/10 | 519 | 522 | 519 | 520 | 4,790 |
| 2024/12/09 | 514 | 517 | 514 | 517 | 4,030 |
| 2024/12/06 | 512 | 516 | 512 | 514 | 10,640 |
| 2024/12/05 | 509 | 510 | 508 | 508 | 5,840 |
| 2024/12/04 | 511 | 511 | 507 | 509 | 7,270 |
| 2024/12/03 | 506 | 512 | 506 | 511 | 6,290 |
| 2024/12/02 | 506 | 511 | 506 | 511 | 3,000 |
| 2024/11/29 | 510 | 514 | 507 | 509 | 5,240 |
| 2024/11/28 | 516 | 516 | 513 | 513 | 8,040 |
| 2024/11/27 | 520 | 521 | 518 | 519 | 2,610 |
| 2024/11/26 | 530 | 530 | 524 | 525 | 3,080 |
| 2024/11/25 | 533 | 533 | 528 | 528 | 3,780 |
| 2024/11/22 | 534 | 534 | 527 | 532 | 6,440 |
| 2024/11/21 | 542 | 542 | 537 | 538 | 2,610 |
| 2024/11/20 | 538 | 538 | 534 | 535 | 3,070 |
| 2024/11/19 | 534 | 539 | 534 | 536 | 4,730 |
| 2024/11/18 | 532 | 532 | 529 | 529 | 7,370 |
| 2024/11/15 | 535 | 535 | 527 | 532 | 6,140 |
| 2024/11/14 | 535 | 540 | 535 | 540 | 2,780 |
| 2024/11/13 | 539 | 539 | 534 | 535 | 2,220 |
| 2024/11/12 | 543 | 543 | 539 | 539 | 5,360 |
| 2024/11/11 | 546 | 546 | 541 | 542 | 4,190 |
| 2024/11/08 | 544 | 544 | 537 | 537 | 12,020 |
| 2024/11/07 | 540 | 542 | 540 | 540 | 10,170 |
| 2024/11/06 | 530 | 531 | 526 | 528 | 2,950 |
| 2024/11/05 | 528 | 529 | 523 | 528 | 2,680 |
| 2024/11/01 | 525 | 528 | 525 | 526 | 1,360 |
| 2024/10/31 | 529 | 529 | 524 | 525 | 2,840 |
| 2024/10/30 | 528 | 528 | 526 | 527 | 1,840 |
| 2024/10/29 | 523 | 524 | 522 | 522 | 22,810 |
| 2024/10/28 | 527 | 528 | 522 | 527 | 15,260 |
| 2024/10/25 | 535 | 535 | 530 | 530 | 19,920 |
| 2024/10/24 | 530 | 535 | 530 | 533 | 7,280 |
| 2024/10/23 | 528 | 530 | 526 | 530 | 30,490 |
| 2024/10/22 | 521 | 521 | 515 | 516 | 9,570 |
| 2024/10/21 | 513 | 513 | 509 | 510 | 9,640 |
| 2024/10/18 | 523 | 523 | 520 | 523 | 3,130 |
| 2024/10/17 | 511 | 518 | 511 | 515 | 6,380 |
| 2024/10/16 | 513 | 515 | 510 | 515 | 37,600 |
| 2024/10/15 | 523 | 523 | 515 | 516 | 30,880 |
| 2024/10/11 | 533 | 533 | 531 | 531 | 4,900 |
| 2024/10/10 | 534 | 538 | 534 | 538 | 2,340 |
| 2024/10/09 | 524 | 534 | 523 | 534 | 2,930 |
| 2024/10/08 | 535 | 535 | 528 | 528 | 6,000 |
| 2024/10/07 | 533 | 533 | 528 | 530 | 4,560 |
| 2024/10/04 | 530 | 532 | 529 | 529 | 3,920 |
| 2024/10/03 | 535 | 540 | 535 | 538 | 14,410 |
| 2024/10/02 | 526 | 526 | 520 | 524 | 5,300 |
| 2024/10/01 | 512 | 523 | 512 | 516 | 9,460 |
| 2024/09/30 | 511 | 511 | 504 | 504 | 14,700 |
| 2024/09/27 | 538 | 538 | 509 | 516 | 7,250 |
| 2024/09/26 | 515 | 519 | 514 | 518 | 27,530 |
| 2024/09/25 | 508 | 508 | 502 | 502 | 9,170 |
| 2024/09/24 | 504 | 507 | 504 | 507 | 8,580 |
| 2024/09/20 | 500 | 500 | 492 | 492 | 5,450 |
| 2024/09/19 | 498 | 499 | 495 | 495 | 7,750 |
| 2024/09/18 | 491 | 497 | 491 | 496 | 2,130 |
| 2024/09/17 | 491 | 491 | 487 | 489 | 3,930 |
| 2024/09/13 | 495 | 495 | 490 | 491 | 2,240 |
| 2024/09/12 | 492 | 495 | 492 | 495 | 11,270 |
| 2024/09/11 | 493 | 493 | 487 | 488 | 4,520 |
| 2024/09/10 | 494 | 497 | 494 | 494 | 6,430 |
| 2024/09/09 | 488 | 499 | 488 | 492 | 3,240 |
| 2024/09/06 | 507 | 507 | 496 | 496 | 3,560 |
| 2024/09/05 | 516 | 535 | 501 | 501 | 31,780 |
| 2024/09/04 | 504 | 515 | 499 | 502 | 28,000 |
| 2024/09/03 | 500 | 500 | 496 | 498 | 58,670 |
| 2024/09/02 | 498 | 498 | 496 | 497 | 20,770 |
| 2024/08/30 | 485 | 491 | 485 | 491 | 4,090 |
| 2024/08/29 | 480 | 482 | 479 | 482 | 2,040 |
| 2024/08/28 | 477 | 479 | 477 | 478 | 4,540 |
| 2024/08/27 | 472 | 476 | 472 | 473 | 11,530 |
| 2024/08/26 | 478 | 478 | 469 | 470 | 6,870 |
| 2024/08/23 | 481 | 483 | 481 | 482 | 5,800 |
| 2024/08/22 | 486 | 487 | 483 | 486 | 5,540 |
| 2024/08/21 | 489 | 491 | 487 | 491 | 2,230 |
| 2024/08/20 | 491 | 492 | 489 | 491 | 9,780 |
| 2024/08/19 | 494 | 494 | 483 | 484 | 13,020 |