WisdomTree 小麦上場投信(1695)の株価時系列情報
WisdomTree 小麦上場投信(1695)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 |
|---|---|---|---|---|---|
| 2026/07/31 | 3,421 | 3,450 | 3,388 | 3,401 | 9,283 |
| 2026/07/30 | 3,470 | 3,530 | 3,440 | 3,510 | 5,612 |
| 2026/07/29 | 3,485 | 3,550 | 3,475 | 3,475 | 7,184 |
| 2026/07/28 | 3,500 | 3,515 | 3,422 | 3,488 | 26,287 |
| 2026/07/27 | 3,641 | 3,678 | 3,544 | 3,560 | 15,851 |
| 2026/07/24 | 3,700 | 3,730 | 3,649 | 3,730 | 16,129 |
| 2026/07/23 | 3,657 | 3,855 | 3,634 | 3,704 | 41,775 |
| 2026/07/22 | 3,565 | 3,580 | 3,495 | 3,559 | 11,797 |
| 2026/07/21 | 3,508 | 3,539 | 3,470 | 3,495 | 14,548 |
| 2026/07/17 | 3,500 | 3,525 | 3,405 | 3,418 | 19,227 |
| 2026/07/16 | 3,500 | 3,536 | 3,451 | 3,500 | 31,983 |
| 2026/07/15 | 3,359 | 3,378 | 3,304 | 3,330 | 8,691 |
| 2026/07/14 | 3,330 | 3,340 | 3,281 | 3,338 | 6,418 |
| 2026/07/13 | 3,300 | 3,341 | 3,278 | 3,341 | 9,902 |
| 2026/07/10 | 3,203 | 3,232 | 3,161 | 3,211 | 7,006 |
| 2026/07/09 | 3,175 | 3,228 | 3,130 | 3,155 | 9,418 |
| 2026/07/08 | 3,198 | 3,255 | 3,198 | 3,245 | 7,810 |
| 2026/07/07 | 3,190 | 3,200 | 3,185 | 3,199 | 8,068 |
| 2026/07/06 | 3,122 | 3,188 | 3,110 | 3,188 | 6,073 |
| 2026/07/03 | 3,113 | 3,140 | 3,101 | 3,123 | 2,221 |
| 2026/07/02 | 3,149 | 3,150 | 3,100 | 3,125 | 2,935 |
| 2026/07/01 | 3,055 | 3,135 | 3,055 | 3,127 | 5,318 |
| 2026/06/30 | 3,010 | 3,040 | 3,010 | 3,030 | 8,975 |
| 2026/06/29 | 3,018 | 3,070 | 3,018 | 3,036 | 5,536 |
| 2026/06/26 | 3,131 | 3,131 | 3,083 | 3,088 | 1,612 |
| 2026/06/25 | 3,092 | 3,099 | 3,075 | 3,089 | 3,219 |
| 2026/06/24 | 3,115 | 3,116 | 3,091 | 3,091 | 8,797 |
| 2026/06/23 | 3,149 | 3,149 | 3,092 | 3,120 | 7,173 |
| 2026/06/22 | 3,160 | 3,170 | 3,130 | 3,156 | 6,278 |
| 2026/06/19 | 3,157 | 3,183 | 3,136 | 3,136 | 5,942 |
| 2026/06/18 | 3,206 | 3,247 | 3,199 | 3,210 | 13,004 |
| 2026/06/17 | 3,078 | 3,152 | 3,078 | 3,142 | 6,243 |
| 2026/06/16 | 3,070 | 3,097 | 3,045 | 3,062 | 23,206 |
| 2026/06/15 | 3,089 | 3,089 | 3,000 | 3,030 | 17,149 |
| 2026/06/12 | 3,064 | 3,113 | 3,052 | 3,099 | 12,877 |
| 2026/06/11 | 3,130 | 3,130 | 3,073 | 3,083 | 9,686 |
| 2026/06/10 | 3,097 | 3,196 | 3,065 | 3,101 | 18,244 |
| 2026/06/09 | 3,100 | 3,100 | 3,055 | 3,058 | 4,778 |
| 2026/06/08 | 3,019 | 3,050 | 3,019 | 3,042 | 9,008 |
| 2026/06/05 | 3,024 | 3,099 | 3,000 | 3,002 | 13,452 |
| 2026/06/04 | 3,100 | 3,149 | 3,049 | 3,062 | 33,918 |
| 2026/06/03 | 3,151 | 3,169 | 3,119 | 3,152 | 39,538 |
| 2026/06/02 | 3,231 | 3,231 | 3,120 | 3,168 | 20,554 |
| 2026/06/01 | 3,245 | 3,260 | 3,193 | 3,228 | 38,549 |
| 2026/05/29 | 3,246 | 3,265 | 3,200 | 3,261 | 19,431 |
| 2026/05/28 | 3,250 | 3,270 | 3,238 | 3,267 | 20,494 |
| 2026/05/27 | 3,318 | 3,338 | 3,290 | 3,292 | 18,262 |
| 2026/05/26 | 3,355 | 3,370 | 3,330 | 3,341 | 42,262 |
| 2026/05/25 | 3,351 | 3,375 | 3,340 | 3,369 | 21,811 |
| 2026/05/22 | 3,475 | 3,479 | 3,357 | 3,400 | 19,933 |
| 2026/05/21 | 3,506 | 3,508 | 3,401 | 3,412 | 38,728 |
| 2026/05/20 | 3,550 | 3,597 | 3,461 | 3,530 | 25,941 |
| 2026/05/19 | 3,512 | 3,550 | 3,480 | 3,537 | 26,608 |
| 2026/05/18 | 3,406 | 3,499 | 3,357 | 3,477 | 33,235 |
| 2026/05/15 | 3,501 | 3,502 | 3,406 | 3,406 | 47,905 |
| 2026/05/14 | 3,500 | 3,569 | 3,495 | 3,552 | 38,552 |
| 2026/05/13 | 3,498 | 3,506 | 3,459 | 3,495 | 58,548 |
| 2026/05/12 | 3,282 | 3,350 | 3,282 | 3,319 | 46,586 |
| 2026/05/11 | 3,175 | 3,225 | 3,175 | 3,219 | 12,095 |
| 2026/05/08 | 3,140 | 3,168 | 3,136 | 3,136 | 18,596 |
| 2026/05/07 | 3,163 | 3,173 | 3,126 | 3,141 | 46,523 |
| 2026/05/01 | 3,310 | 3,337 | 3,297 | 3,303 | 36,363 |
| 2026/04/30 | 3,414 | 3,470 | 3,413 | 3,450 | 72,426 |
| 2026/04/28 | 3,275 | 3,301 | 3,272 | 3,301 | 32,254 |
| 2026/04/27 | 3,250 | 3,263 | 3,224 | 3,231 | 24,223 |
| 2026/04/24 | 3,221 | 3,265 | 3,221 | 3,230 | 28,327 |
| 2026/04/23 | 3,168 | 3,204 | 3,168 | 3,191 | 12,829 |
| 2026/04/22 | 3,187 | 3,209 | 3,169 | 3,192 | 10,415 |
| 2026/04/21 | 3,180 | 3,180 | 3,146 | 3,165 | 12,691 |
| 2026/04/20 | 3,139 | 3,177 | 3,139 | 3,174 | 28,289 |
| 2026/04/17 | 3,150 | 3,185 | 3,146 | 3,163 | 22,127 |
| 2026/04/16 | 3,140 | 3,140 | 3,111 | 3,136 | 11,034 |
| 2026/04/15 | 3,098 | 3,146 | 3,098 | 3,137 | 10,709 |
| 2026/04/14 | 3,144 | 3,144 | 3,063 | 3,091 | 15,658 |
| 2026/04/13 | 3,080 | 3,105 | 3,064 | 3,088 | 16,421 |
| 2026/04/10 | 3,070 | 3,070 | 3,038 | 3,045 | 14,428 |
| 2026/04/09 | 3,049 | 3,093 | 3,049 | 3,091 | 17,989 |
| 2026/04/08 | 3,119 | 3,119 | 3,033 | 3,033 | 55,177 |
| 2026/04/07 | 3,216 | 3,216 | 3,154 | 3,165 | 14,555 |
| 2026/04/06 | 3,228 | 3,228 | 3,131 | 3,146 | 35,633 |
| 2026/04/03 | 3,193 | 3,200 | 3,169 | 3,182 | 19,691 |
| 2026/03/27 | 3,239 | 3,239 | 3,202 | 3,215 | 28,121 |
| 2026/03/26 | 3,150 | 3,198 | 3,150 | 3,198 | 109,619 |
| 2026/03/25 | 3,140 | 3,140 | 3,082 | 3,100 | 61,451 |
| 2026/03/24 | 3,197 | 3,199 | 3,120 | 3,127 | 132,216 |
| 2026/03/23 | 3,289 | 3,289 | 3,153 | 3,200 | 118,617 |
| 2026/03/19 | 3,230 | 3,244 | 3,209 | 3,219 | 39,874 |
| 2026/03/18 | 3,123 | 3,130 | 3,093 | 3,095 | 26,001 |
| 2026/03/17 | 3,176 | 3,222 | 3,169 | 3,192 | 33,882 |
| 2026/03/16 | 3,342 | 3,342 | 3,190 | 3,228 | 127,180 |
| 2026/03/13 | 3,188 | 3,276 | 3,165 | 3,202 | 38,916 |
| 2026/03/12 | 3,170 | 3,248 | 3,155 | 3,164 | 29,562 |
| 2026/03/11 | 3,100 | 3,135 | 3,090 | 3,120 | 18,224 |
| 2026/03/10 | 3,002 | 3,129 | 3,002 | 3,109 | 63,577 |
| 2026/03/09 | 3,319 | 3,386 | 3,291 | 3,326 | 118,446 |
| 2026/03/06 | 3,025 | 3,072 | 3,025 | 3,067 | 13,746 |
| 2026/03/05 | 2,967 | 2,984 | 2,954 | 2,984 | 5,331 |
| 2026/03/04 | 3,009 | 3,016 | 2,994 | 3,010 | 13,722 |
| 2026/03/03 | 3,050 | 3,050 | 3,001 | 3,009 | 8,628 |
| 2026/03/02 | 3,080 | 3,125 | 3,044 | 3,087 | 61,843 |
| 2026/02/27 | 2,959 | 2,989 | 2,953 | 2,987 | 9,952 |
| 2026/02/26 | 2,928 | 2,969 | 2,928 | 2,950 | 18,991 |
| 2026/02/25 | 2,969 | 2,977 | 2,958 | 2,970 | 9,728 |
| 2026/02/24 | 2,943 | 2,970 | 2,941 | 2,964 | 15,405 |
| 2026/02/20 | 2,875 | 2,932 | 2,874 | 2,922 | 25,979 |
| 2026/02/19 | 2,819 | 2,864 | 2,808 | 2,856 | 12,820 |
| 2026/02/18 | 2,747 | 2,775 | 2,740 | 2,774 | 5,241 |
| 2026/02/17 | 2,798 | 2,798 | 2,747 | 2,749 | 4,177 |
| 2026/02/16 | 2,783 | 2,790 | 2,783 | 2,790 | 3,629 |
| 2026/02/13 | 2,810 | 2,838 | 2,810 | 2,832 | 13,742 |
| 2026/02/12 | 2,755 | 2,777 | 2,755 | 2,774 | 6,145 |
| 2026/02/10 | 2,784 | 2,784 | 2,755 | 2,760 | 7,219 |
| 2026/02/09 | 2,810 | 2,810 | 2,778 | 2,782 | 6,391 |
| 2026/02/06 | 2,800 | 2,825 | 2,774 | 2,814 | 10,342 |
| 2026/02/05 | 2,765 | 2,786 | 2,755 | 2,781 | 8,272 |
| 2026/02/04 | 2,776 | 2,796 | 2,776 | 2,788 | 3,532 |
| 2026/02/03 | 2,777 | 2,777 | 2,759 | 2,776 | 5,803 |
| 2026/02/02 | 2,816 | 2,821 | 2,764 | 2,764 | 16,359 |
| 2026/01/30 | 2,774 | 2,810 | 2,774 | 2,804 | 16,939 |
| 2026/01/29 | 2,735 | 2,777 | 2,720 | 2,774 | 10,799 |
| 2026/01/28 | 2,702 | 2,714 | 2,688 | 2,712 | 4,075 |
| 2026/01/27 | 2,731 | 2,731 | 2,704 | 2,713 | 6,733 |
| 2026/01/26 | 2,760 | 2,775 | 2,755 | 2,766 | 8,557 |
| 2026/01/23 | 2,734 | 2,758 | 2,730 | 2,755 | 10,811 |
| 2026/01/22 | 2,715 | 2,722 | 2,708 | 2,721 | 12,402 |
| 2026/01/21 | 2,718 | 2,720 | 2,711 | 2,719 | 7,082 |
| 2026/01/20 | 2,769 | 2,769 | 2,746 | 2,755 | 3,545 |
| 2026/01/19 | 2,723 | 2,756 | 2,723 | 2,756 | 6,833 |
| 2026/01/16 | 2,724 | 2,733 | 2,716 | 2,722 | 6,079 |
| 2026/01/15 | 2,732 | 2,740 | 2,724 | 2,734 | 4,557 |
| 2026/01/14 | 2,721 | 2,739 | 2,721 | 2,732 | 5,994 |
| 2026/01/13 | 2,717 | 2,733 | 2,715 | 2,725 | 6,802 |
| 2026/01/09 | 2,730 | 2,743 | 2,730 | 2,737 | 6,341 |
| 2026/01/08 | 2,700 | 2,740 | 2,700 | 2,729 | 5,527 |
| 2026/01/07 | 2,687 | 2,699 | 2,683 | 2,692 | 1,843 |
| 2026/01/06 | 2,698 | 2,706 | 2,683 | 2,685 | 2,636 |
| 2026/01/05 | 2,690 | 2,692 | 2,675 | 2,686 | 6,019 |
| 2025/12/30 | 2,709 | 2,724 | 2,686 | 2,692 | 14,880 |
| 2025/12/29 | 2,744 | 2,744 | 2,719 | 2,729 | 4,415 |
| 2025/12/26 | 2,726 | 2,746 | 2,726 | 2,736 | 16,290 |
| 2025/12/25 | 2,729 | 2,730 | 2,724 | 2,726 | 9,171 |
| 2025/12/24 | 2,700 | 2,729 | 2,700 | 2,720 | 12,154 |
| 2025/12/23 | 2,710 | 2,710 | 2,696 | 2,700 | 13,042 |
| 2025/12/22 | 2,650 | 2,710 | 2,650 | 2,710 | 15,667 |
| 2025/12/19 | 2,646 | 2,674 | 2,645 | 2,650 | 5,044 |
| 2025/12/18 | 2,642 | 2,655 | 2,641 | 2,655 | 12,532 |
| 2025/12/17 | 2,649 | 2,660 | 2,641 | 2,657 | 16,283 |
| 2025/12/16 | 2,735 | 2,735 | 2,680 | 2,688 | 14,275 |
| 2025/12/15 | 2,774 | 2,778 | 2,740 | 2,740 | 5,976 |
| 2025/12/12 | 2,765 | 2,797 | 2,765 | 2,786 | 3,376 |
| 2025/12/11 | 2,780 | 2,785 | 2,766 | 2,778 | 3,225 |
| 2025/12/10 | 2,807 | 2,810 | 2,800 | 2,806 | 3,448 |
| 2025/12/09 | 2,804 | 2,808 | 2,790 | 2,808 | 2,052 |
| 2025/12/08 | 2,775 | 2,790 | 2,775 | 2,785 | 4,595 |
| 2025/12/05 | 2,819 | 2,819 | 2,800 | 2,800 | 2,207 |
| 2025/12/04 | 2,820 | 2,820 | 2,794 | 2,800 | 2,502 |
| 2025/12/03 | 2,800 | 2,831 | 2,800 | 2,825 | 10,330 |
| 2025/12/02 | 2,799 | 2,799 | 2,781 | 2,798 | 2,156 |
| 2025/12/01 | 2,889 | 2,889 | 2,648 | 2,800 | 12,201 |
| 2025/11/28 | 2,815 | 2,839 | 2,805 | 2,810 | 3,722 |
| 2025/11/27 | 2,822 | 2,834 | 2,805 | 2,805 | 3,326 |
| 2025/11/26 | 2,825 | 2,825 | 2,803 | 2,816 | 3,759 |
| 2025/11/25 | 2,838 | 2,838 | 2,798 | 2,802 | 6,172 |
| 2025/11/21 | 2,828 | 2,860 | 2,825 | 2,834 | 4,224 |
| 2025/11/20 | 2,890 | 2,908 | 2,886 | 2,905 | 9,468 |
| 2025/11/19 | 2,902 | 2,920 | 2,900 | 2,906 | 3,626 |
| 2025/11/18 | 2,875 | 2,912 | 2,863 | 2,882 | 10,245 |
| 2025/11/17 | 2,877 | 2,877 | 2,796 | 2,809 | 6,546 |
| 2025/11/14 | 2,860 | 2,886 | 2,852 | 2,885 | 6,252 |
| 2025/11/13 | 2,861 | 2,872 | 2,854 | 2,855 | 12,833 |
| 2025/11/12 | 2,842 | 2,856 | 2,839 | 2,855 | 3,596 |
| 2025/11/11 | 2,845 | 2,852 | 2,834 | 2,839 | 5,261 |
| 2025/11/10 | 2,836 | 2,836 | 2,788 | 2,804 | 4,979 |
| 2025/11/07 | 2,822 | 2,837 | 2,820 | 2,837 | 9,563 |
| 2025/11/06 | 2,925 | 2,935 | 2,911 | 2,922 | 17,497 |
| 2025/11/05 | 2,876 | 2,907 | 2,876 | 2,902 | 25,283 |
| 2025/11/04 | 2,865 | 2,918 | 2,865 | 2,881 | 41,714 |
| 2025/10/31 | 2,785 | 2,786 | 2,773 | 2,779 | 13,456 |
| 2025/10/30 | 2,787 | 2,818 | 2,759 | 2,762 | 18,912 |
| 2025/10/29 | 2,761 | 2,780 | 2,758 | 2,780 | 16,707 |
| 2025/10/28 | 2,756 | 2,764 | 2,747 | 2,755 | 6,402 |
| 2025/10/27 | 2,700 | 2,763 | 2,700 | 2,754 | 24,926 |
| 2025/10/24 | 2,662 | 2,700 | 2,662 | 2,699 | 11,374 |
| 2025/10/23 | 2,613 | 2,646 | 2,613 | 2,639 | 10,606 |
| 2025/10/22 | 2,605 | 2,616 | 2,601 | 2,612 | 5,911 |
| 2025/10/21 | 2,622 | 2,631 | 2,614 | 2,629 | 9,533 |
| 2025/10/20 | 2,613 | 2,630 | 2,612 | 2,622 | 7,182 |
| 2025/10/17 | 2,583 | 2,600 | 2,582 | 2,594 | 9,209 |
| 2025/10/16 | 2,592 | 2,595 | 2,580 | 2,587 | 6,375 |
| 2025/10/15 | 2,600 | 2,603 | 2,592 | 2,597 | 9,621 |
| 2025/10/14 | 2,607 | 2,607 | 2,574 | 2,575 | 28,031 |
| 2025/10/10 | 2,680 | 2,680 | 2,659 | 2,675 | 6,678 |
| 2025/10/09 | 2,643 | 2,686 | 2,643 | 2,686 | 13,377 |
| 2025/10/08 | 2,642 | 2,650 | 2,636 | 2,640 | 5,169 |
| 2025/10/07 | 2,638 | 2,645 | 2,635 | 2,645 | 13,021 |
| 2025/10/06 | 2,621 | 2,660 | 2,621 | 2,647 | 24,813 |
| 2025/10/03 | 2,594 | 2,608 | 2,593 | 2,601 | 8,459 |
| 2025/10/02 | 2,561 | 2,581 | 2,561 | 2,576 | 7,052 |
| 2025/10/01 | 2,604 | 2,607 | 2,560 | 2,560 | 50,737 |
| 2025/09/30 | 2,670 | 2,670 | 2,626 | 2,629 | 8,222 |