日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/17 528 540 528 536 15,610
2026/06/16 531 542 524 525 32,090
2026/06/15 520 531 500 529 73,010
2026/06/12 535 539 515 526 22,270
2026/06/11 538 552 538 539 17,090
2026/06/10 533 540 527 538 8,430
2026/06/09 524 548 524 533 11,830
2026/06/08 532 537 510 520 35,980
2026/06/05 534 543 530 533 38,480
2026/06/04 553 556 544 544 15,130
2026/06/03 560 560 554 556 25,080
2026/06/02 560 567 560 561 16,320
2026/06/01 571 575 560 567 39,790
2026/05/29 571 578 571 574 15,290
2026/05/28 570 575 570 575 12,660
2026/05/27 576 578 570 570 30,820
2026/05/26 570 589 570 578 26,630
2026/05/25 585 585 579 580 40,840
2026/05/22 583 589 561 589 47,630
2026/05/21 587 595 584 585 41,720
2026/05/20 597 600 590 596 43,630
2026/05/19 600 603 593 603 40,480
2026/05/18 585 590 583 587 35,130
2026/05/15 600 605 585 585 54,230
2026/05/14 601 605 595 602 53,790
2026/05/13 600 601 596 597 50,410
2026/05/12 590 590 583 586 30,730
2026/05/11 574 580 574 580 22,500
2026/05/08 564 570 564 567 12,150
2026/05/07 574 574 565 566 62,680
2026/05/01 589 595 579 584 44,640
2026/04/30 590 600 590 599 84,410
2026/04/28 582 583 579 581 43,320
2026/04/27 575 579 574 577 56,420
2026/04/24 574 578 574 575 45,130
2026/04/23 570 573 569 572 13,060
2026/04/22 567 575 564 574 15,760
2026/04/21 569 569 565 567 37,530
2026/04/20 568 570 565 569 24,750
2026/04/17 572 575 567 575 36,240
2026/04/16 572 572 563 567 38,920
2026/04/15 555 564 553 564 39,800
2026/04/14 565 565 555 558 18,500
2026/04/13 558 564 558 559 45,790
2026/04/10 569 569 556 557 40,950
2026/04/09 548 559 543 559 71,570
2026/04/08 562 562 549 550 254,420
2026/04/07 577 577 566 567 47,050
2026/04/06 576 579 563 574 45,110
2026/04/03 572 578 567 576 28,820
2026/03/27 589 589 577 579 102,620
2026/03/26 577 590 575 584 76,790
2026/03/25 580 580 558 568 117,260
2026/03/24 570 579 564 570 89,260
2026/03/23 586 598 573 590 298,090
2026/03/19 578 583 573 576 57,140
2026/03/18 569 591 557 558 100,230
2026/03/17 576 591 565 591 113,360
2026/03/16 597 630 580 582 297,290
2026/03/13 606 609 586 596 56,450
2026/03/12 605 619 584 586 61,410
2026/03/11 585 585 565 585 88,360
2026/03/10 580 585 540 565 303,210
2026/03/09 592 640 584 610 621,860
2026/03/06 553 562 553 562 19,120
2026/03/05 545 548 542 546 4,530
2026/03/04 551 551 547 551 10,220
2026/03/03 545 550 545 548 2,010
2026/03/02 554 554 541 553 16,750
2026/02/27 542 542 535 540 2,860
2026/02/26 538 539 535 539 5,250
2026/02/25 537 539 536 538 2,830
2026/02/24 533 534 532 534 15,030
2026/02/20 530 534 530 533 4,990
2026/02/19 521 529 521 528 10,260
2026/02/18 515 521 515 521 1,170
2026/02/17 525 525 516 516 260
2026/02/16 526 526 520 521 1,910
2026/02/13 524 525 523 525 1,710
2026/02/12 505 519 505 519 5,280
2026/02/10 522 522 516 516 2,210
2026/02/09 526 526 522 524 5,240
2026/02/06 526 529 513 526 7,690
2026/02/05 516 526 516 521 9,320
2026/02/04 509 516 509 515 970
2026/02/03 505 511 505 511 80
2026/02/02 513 514 507 507 1,050
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

このページの先頭へ