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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,820 | 2,820 | 2,771 | 2,772 | 31,050 |
| 2025/07/29 | 2,844 | 2,844 | 2,831 | 2,839 | 5,169 |
| 2025/07/28 | 2,825 | 2,825 | 2,813 | 2,820 | 6,364 |
| 2025/07/25 | 2,819 | 2,841 | 2,819 | 2,830 | 6,168 |
| 2025/07/24 | 2,819 | 2,825 | 2,808 | 2,818 | 18,347 |
| 2025/07/23 | 2,860 | 2,878 | 2,851 | 2,869 | 13,181 |
| 2025/07/22 | 2,847 | 2,847 | 2,820 | 2,829 | 11,531 |
| 2025/07/18 | 2,805 | 2,848 | 2,802 | 2,834 | 11,993 |
| 2025/07/17 | 2,894 | 2,894 | 2,835 | 2,848 | 7,797 |
| 2025/07/16 | 2,860 | 2,860 | 2,831 | 2,856 | 8,032 |
| 2025/07/15 | 2,888 | 2,900 | 2,836 | 2,844 | 8,161 |
| 2025/07/14 | 2,885 | 2,885 | 2,810 | 2,853 | 15,391 |
| 2025/07/11 | 2,848 | 2,904 | 2,841 | 2,891 | 10,835 |
| 2025/07/10 | 2,859 | 2,859 | 2,805 | 2,821 | 13,779 |
| 2025/07/09 | 2,819 | 2,869 | 2,819 | 2,861 | 7,076 |
| 2025/07/08 | 2,825 | 2,837 | 2,815 | 2,818 | 9,902 |
| 2025/07/07 | 2,878 | 2,878 | 2,789 | 2,792 | 10,611 |
| 2025/07/04 | 2,870 | 2,870 | 2,847 | 2,847 | 8,190 |
| 2025/07/03 | 2,840 | 2,890 | 2,840 | 2,873 | 22,175 |
| 2025/07/02 | 2,780 | 2,800 | 2,780 | 2,790 | 10,210 |
| 2025/07/01 | 2,807 | 2,807 | 2,733 | 2,760 | 16,858 |
| 2025/06/30 | 2,769 | 2,792 | 2,753 | 2,757 | 13,344 |
| 2025/06/27 | 2,786 | 2,786 | 2,756 | 2,763 | 25,251 |
| 2025/06/26 | 2,818 | 2,818 | 2,788 | 2,788 | 17,924 |
| 2025/06/25 | 2,850 | 2,850 | 2,809 | 2,828 | 18,214 |
| 2025/06/24 | 2,970 | 2,970 | 2,883 | 2,883 | 21,610 |
| 2025/06/23 | 3,000 | 3,044 | 3,000 | 3,040 | 10,463 |
| 2025/06/20 | 3,029 | 3,029 | 3,001 | 3,003 | 8,461 |
| 2025/06/19 | 2,998 | 3,029 | 2,961 | 3,029 | 34,150 |
| 2025/06/18 | 2,890 | 2,930 | 2,890 | 2,906 | 15,203 |
| 2025/06/17 | 2,820 | 2,854 | 2,820 | 2,846 | 7,934 |
| 2025/06/16 | 2,833 | 2,870 | 2,801 | 2,831 | 19,182 |
| 2025/06/13 | 2,775 | 2,789 | 2,721 | 2,783 | 27,814 |
| 2025/06/12 | 2,833 | 2,833 | 2,795 | 2,795 | 9,995 |
| 2025/06/11 | 2,819 | 2,832 | 2,810 | 2,832 | 5,335 |
| 2025/06/10 | 2,880 | 2,880 | 2,825 | 2,837 | 13,190 |
| 2025/06/09 | 2,900 | 2,924 | 2,894 | 2,921 | 11,770 |
| 2025/06/06 | 2,844 | 2,862 | 2,844 | 2,859 | 3,509 |
| 2025/06/05 | 2,819 | 2,841 | 2,817 | 2,840 | 8,946 |
| 2025/06/04 | 2,771 | 2,802 | 2,771 | 2,794 | 4,978 |
| 2025/06/03 | 2,797 | 2,797 | 2,769 | 2,777 | 7,738 |
| 2025/06/02 | 2,795 | 2,803 | 2,787 | 2,796 | 5,423 |
| 2025/05/30 | 2,801 | 2,807 | 2,791 | 2,807 | 6,502 |
| 2025/05/29 | 2,805 | 2,827 | 2,803 | 2,805 | 6,318 |
| 2025/05/28 | 2,781 | 2,805 | 2,771 | 2,800 | 13,258 |
| 2025/05/27 | 2,807 | 2,817 | 2,795 | 2,816 | 4,151 |
| 2025/05/26 | 2,835 | 2,835 | 2,803 | 2,834 | 5,148 |
| 2025/05/23 | 2,865 | 2,865 | 2,824 | 2,835 | 3,248 |
| 2025/05/22 | 2,880 | 2,880 | 2,830 | 2,835 | 5,660 |
| 2025/05/21 | 2,823 | 2,874 | 2,823 | 2,870 | 10,284 |
| 2025/05/20 | 2,799 | 2,799 | 2,774 | 2,792 | 6,400 |
| 2025/05/19 | 2,775 | 2,801 | 2,761 | 2,797 | 7,558 |
| 2025/05/16 | 2,805 | 2,811 | 2,797 | 2,808 | 7,774 |
| 2025/05/15 | 2,777 | 2,790 | 2,760 | 2,778 | 8,994 |
| 2025/05/14 | 2,775 | 2,778 | 2,750 | 2,770 | 8,155 |
| 2025/05/13 | 2,753 | 2,762 | 2,736 | 2,737 | 15,166 |
| 2025/05/12 | 2,817 | 2,817 | 2,725 | 2,735 | 40,169 |
| 2025/05/09 | 2,807 | 2,815 | 2,789 | 2,789 | 5,722 |
| 2025/05/08 | 2,793 | 2,796 | 2,774 | 2,796 | 5,140 |
| 2025/05/07 | 2,829 | 2,829 | 2,784 | 2,817 | 6,700 |
| 2025/05/02 | 2,755 | 2,819 | 2,755 | 2,810 | 9,395 |
| 2025/05/01 | 2,740 | 2,790 | 2,732 | 2,788 | 17,622 |
| 2025/04/30 | 2,790 | 2,790 | 2,706 | 2,707 | 54,581 |
| 2025/04/28 | 2,838 | 2,838 | 2,804 | 2,810 | 19,995 |
| 2025/04/25 | 2,824 | 2,842 | 2,820 | 2,839 | 5,316 |
| 2025/04/24 | 2,822 | 2,822 | 2,796 | 2,798 | 16,540 |
| 2025/04/23 | 2,847 | 2,850 | 2,818 | 2,823 | 8,460 |
| 2025/04/22 | 2,820 | 2,856 | 2,805 | 2,807 | 23,236 |
| 2025/04/21 | 2,930 | 2,930 | 2,853 | 2,856 | 10,685 |
| 2025/04/18 | 2,915 | 2,920 | 2,895 | 2,920 | 5,343 |
| 2025/04/17 | 2,882 | 2,913 | 2,877 | 2,912 | 6,350 |
| 2025/04/16 | 2,898 | 2,898 | 2,837 | 2,841 | 32,088 |
| 2025/04/15 | 2,900 | 2,921 | 2,900 | 2,921 | 3,405 |
| 2025/04/14 | 2,903 | 2,965 | 2,903 | 2,904 | 8,313 |
| 2025/04/11 | 2,872 | 2,901 | 2,862 | 2,898 | 14,141 |
| 2025/04/10 | 2,972 | 2,980 | 2,925 | 2,951 | 38,272 |
| 2025/04/09 | 2,945 | 2,945 | 2,888 | 2,899 | 8,509 |
| 2025/04/08 | 2,916 | 2,976 | 2,916 | 2,972 | 17,197 |
| 2025/04/07 | 2,849 | 2,902 | 2,835 | 2,888 | 31,327 |
| 2025/04/04 | 2,901 | 2,931 | 2,895 | 2,914 | 18,389 |
| 2025/04/03 | 2,970 | 2,970 | 2,887 | 2,905 | 29,100 |
| 2025/04/02 | 2,978 | 3,020 | 2,978 | 3,005 | 9,127 |
| 2025/04/01 | 2,976 | 2,984 | 2,971 | 2,976 | 10,132 |
| 2025/03/31 | 2,960 | 2,970 | 2,920 | 2,926 | 29,091 |
| 2025/03/28 | 2,977 | 2,981 | 2,953 | 2,958 | 24,954 |
| 2025/03/27 | 2,998 | 2,998 | 2,969 | 2,974 | 33,482 |
| 2025/03/26 | 3,040 | 3,040 | 3,015 | 3,030 | 4,975 |
| 2025/03/25 | 3,065 | 3,065 | 3,045 | 3,055 | 7,915 |
| 2025/03/24 | 3,075 | 3,115 | 3,075 | 3,095 | 8,038 |
| 2025/03/21 | 3,090 | 3,090 | 3,060 | 3,080 | 4,457 |
| 2025/03/19 | 3,145 | 3,145 | 3,085 | 3,110 | 7,682 |
| 2025/03/18 | 3,140 | 3,170 | 3,140 | 3,165 | 7,027 |
| 2025/03/17 | 3,110 | 3,120 | 3,080 | 3,115 | 3,894 |
| 2025/03/14 | 3,090 | 3,100 | 3,065 | 3,100 | 6,980 |
| 2025/03/13 | 3,090 | 3,090 | 3,040 | 3,045 | 9,366 |
| 2025/03/12 | 3,050 | 3,085 | 3,050 | 3,075 | 5,333 |
| 2025/03/11 | 3,075 | 3,080 | 3,030 | 3,045 | 15,529 |
| 2025/03/10 | 3,025 | 3,055 | 3,025 | 3,030 | 5,446 |
| 2025/03/07 | 3,030 | 3,055 | 2,999 | 2,999 | 13,801 |
| 2025/03/06 | 3,015 | 3,060 | 3,015 | 3,055 | 23,164 |
| 2025/03/05 | 3,000 | 3,010 | 2,965 | 2,989 | 42,305 |
| 2025/03/04 | 3,080 | 3,085 | 3,010 | 3,015 | 55,549 |
| 2025/03/03 | 3,130 | 3,140 | 3,095 | 3,135 | 13,610 |
| 2025/02/28 | 3,150 | 3,150 | 3,105 | 3,130 | 19,358 |
| 2025/02/27 | 3,195 | 3,200 | 3,175 | 3,190 | 13,485 |
| 2025/02/26 | 3,245 | 3,260 | 3,235 | 3,255 | 14,384 |
| 2025/02/25 | 3,305 | 3,305 | 3,275 | 3,285 | 15,480 |
| 2025/02/21 | 3,320 | 3,355 | 3,315 | 3,350 | 15,750 |
| 2025/02/20 | 3,400 | 3,400 | 3,365 | 3,385 | 11,108 |
| 2025/02/19 | 3,465 | 3,485 | 3,460 | 3,470 | 9,720 |
| 2025/02/18 | 3,465 | 3,465 | 3,400 | 3,405 | 6,558 |
| 2025/02/17 | 3,455 | 3,460 | 3,435 | 3,445 | 14,283 |
| 2025/02/14 | 3,350 | 3,380 | 3,335 | 3,380 | 4,547 |
| 2025/02/13 | 3,350 | 3,360 | 3,330 | 3,345 | 3,485 |
| 2025/02/12 | 3,335 | 3,355 | 3,310 | 3,340 | 9,507 |
| 2025/02/10 | 3,335 | 3,365 | 3,315 | 3,320 | 8,299 |
| 2025/02/07 | 3,360 | 3,390 | 3,340 | 3,370 | 8,288 |
| 2025/02/06 | 3,330 | 3,335 | 3,265 | 3,290 | 7,956 |
| 2025/02/05 | 3,345 | 3,370 | 3,340 | 3,365 | 7,939 |
| 2025/02/04 | 3,305 | 3,320 | 3,285 | 3,300 | 6,404 |
| 2025/02/03 | 3,295 | 3,300 | 3,240 | 3,255 | 18,684 |
| 2025/01/31 | 3,280 | 3,305 | 3,265 | 3,275 | 8,760 |
| 2025/01/30 | 3,260 | 3,285 | 3,260 | 3,260 | 14,510 |
| 2025/01/29 | 3,210 | 3,230 | 3,180 | 3,220 | 13,626 |
| 2025/01/28 | 3,145 | 3,155 | 3,130 | 3,150 | 9,278 |
| 2025/01/27 | 3,210 | 3,210 | 3,150 | 3,170 | 10,832 |
| 2025/01/24 | 3,250 | 3,265 | 3,210 | 3,220 | 8,539 |
| 2025/01/23 | 3,270 | 3,270 | 3,250 | 3,260 | 14,788 |
| 2025/01/22 | 3,260 | 3,280 | 3,255 | 3,265 | 22,655 |
| 2025/01/21 | 3,180 | 3,225 | 3,170 | 3,210 | 20,648 |
| 2025/01/20 | 3,175 | 3,185 | 3,165 | 3,170 | 2,637 |
| 2025/01/17 | 3,155 | 3,165 | 3,145 | 3,165 | 10,647 |
| 2025/01/16 | 3,215 | 3,230 | 3,185 | 3,200 | 4,897 |
| 2025/01/15 | 3,255 | 3,260 | 3,220 | 3,230 | 8,293 |
| 2025/01/14 | 3,240 | 3,245 | 3,220 | 3,235 | 14,276 |
| 2025/01/10 | 3,190 | 3,205 | 3,165 | 3,175 | 7,099 |
| 2025/01/09 | 3,235 | 3,235 | 3,190 | 3,200 | 3,618 |
| 2025/01/08 | 3,210 | 3,245 | 3,210 | 3,235 | 6,792 |
| 2025/01/07 | 3,205 | 3,220 | 3,185 | 3,185 | 6,938 |
| 2025/01/06 | 3,185 | 3,190 | 3,145 | 3,150 | 17,589 |
| 2024/12/30 | 3,225 | 3,265 | 3,225 | 3,255 | 9,756 |
| 2024/12/27 | 3,170 | 3,220 | 3,165 | 3,200 | 12,996 |
| 2024/12/26 | 3,140 | 3,140 | 3,100 | 3,115 | 18,432 |
| 2024/12/25 | 3,165 | 3,165 | 3,140 | 3,140 | 11,874 |
| 2024/12/24 | 3,170 | 3,190 | 3,150 | 3,180 | 14,355 |
| 2024/12/23 | 3,145 | 3,170 | 3,125 | 3,155 | 14,902 |
| 2024/12/20 | 3,130 | 3,165 | 3,130 | 3,155 | 10,821 |
| 2024/12/19 | 3,130 | 3,145 | 3,120 | 3,130 | 8,875 |
| 2024/12/18 | 3,170 | 3,170 | 3,130 | 3,130 | 7,898 |
| 2024/12/17 | 3,190 | 3,195 | 3,175 | 3,190 | 5,136 |
| 2024/12/16 | 3,180 | 3,195 | 3,170 | 3,185 | 5,970 |
| 2024/12/13 | 3,190 | 3,205 | 3,185 | 3,195 | 14,829 |
| 2024/12/12 | 3,245 | 3,245 | 3,190 | 3,215 | 12,565 |
| 2024/12/11 | 3,190 | 3,225 | 3,190 | 3,215 | 12,588 |
| 2024/12/10 | 3,175 | 3,180 | 3,145 | 3,160 | 5,715 |
| 2024/12/09 | 3,140 | 3,155 | 3,115 | 3,150 | 5,596 |
| 2024/12/06 | 3,150 | 3,150 | 3,135 | 3,150 | 5,962 |
| 2024/12/05 | 3,115 | 3,115 | 3,080 | 3,085 | 2,029 |
| 2024/12/04 | 3,105 | 3,105 | 3,075 | 3,085 | 6,621 |
| 2024/12/03 | 3,090 | 3,110 | 3,075 | 3,105 | 6,626 |
| 2024/12/02 | 3,085 | 3,100 | 3,070 | 3,075 | 8,059 |
| 2024/11/29 | 3,120 | 3,135 | 3,085 | 3,095 | 9,879 |
| 2024/11/28 | 3,145 | 3,145 | 3,110 | 3,125 | 10,855 |
| 2024/11/27 | 3,235 | 3,235 | 3,160 | 3,165 | 7,986 |
| 2024/11/26 | 3,230 | 3,240 | 3,190 | 3,200 | 11,034 |
| 2024/11/25 | 3,290 | 3,290 | 3,255 | 3,265 | 10,932 |
| 2024/11/22 | 3,285 | 3,310 | 3,285 | 3,305 | 4,095 |
| 2024/11/21 | 3,325 | 3,340 | 3,315 | 3,330 | 8,121 |
| 2024/11/20 | 3,290 | 3,295 | 3,270 | 3,285 | 5,156 |
| 2024/11/19 | 3,255 | 3,290 | 3,255 | 3,265 | 11,036 |
| 2024/11/18 | 3,245 | 3,245 | 3,205 | 3,225 | 10,183 |
| 2024/11/15 | 3,220 | 3,235 | 3,210 | 3,225 | 11,057 |
| 2024/11/14 | 3,225 | 3,265 | 3,205 | 3,255 | 9,189 |
| 2024/11/13 | 3,300 | 3,340 | 3,255 | 3,270 | 13,497 |
| 2024/11/12 | 3,310 | 3,355 | 3,310 | 3,350 | 5,322 |
| 2024/11/11 | 3,350 | 3,375 | 3,320 | 3,320 | 8,641 |
| 2024/11/08 | 3,400 | 3,400 | 3,350 | 3,350 | 14,928 |
| 2024/11/07 | 3,395 | 3,420 | 3,385 | 3,400 | 13,536 |
| 2024/11/06 | 3,345 | 3,360 | 3,330 | 3,335 | 6,342 |
| 2024/11/05 | 3,355 | 3,355 | 3,330 | 3,330 | 5,813 |
| 2024/11/01 | 3,350 | 3,365 | 3,340 | 3,355 | 4,363 |
| 2024/10/31 | 3,375 | 3,385 | 3,330 | 3,340 | 9,266 |
| 2024/10/30 | 3,345 | 3,385 | 3,345 | 3,385 | 11,912 |
| 2024/10/29 | 3,310 | 3,310 | 3,285 | 3,290 | 18,620 |
| 2024/10/28 | 3,370 | 3,370 | 3,300 | 3,330 | 8,554 |
| 2024/10/25 | 3,410 | 3,415 | 3,375 | 3,385 | 4,792 |
| 2024/10/24 | 3,380 | 3,410 | 3,375 | 3,385 | 10,924 |
| 2024/10/23 | 3,335 | 3,355 | 3,330 | 3,350 | 10,932 |
| 2024/10/22 | 3,310 | 3,320 | 3,275 | 3,285 | 8,105 |
| 2024/10/21 | 3,335 | 3,335 | 3,280 | 3,295 | 16,645 |
| 2024/10/18 | 3,430 | 3,435 | 3,405 | 3,425 | 7,034 |
| 2024/10/17 | 3,365 | 3,375 | 3,355 | 3,360 | 5,988 |
| 2024/10/16 | 3,310 | 3,340 | 3,310 | 3,335 | 3,838 |
| 2024/10/15 | 3,380 | 3,380 | 3,315 | 3,325 | 21,102 |
| 2024/10/11 | 3,475 | 3,475 | 3,445 | 3,450 | 18,236 |
| 2024/10/10 | 3,420 | 3,495 | 3,420 | 3,490 | 15,569 |
| 2024/10/09 | 3,380 | 3,425 | 3,380 | 3,415 | 17,877 |
| 2024/10/08 | 3,365 | 3,395 | 3,355 | 3,365 | 19,608 |
| 2024/10/07 | 3,340 | 3,370 | 3,330 | 3,355 | 17,399 |
| 2024/10/04 | 3,410 | 3,410 | 3,345 | 3,345 | 16,333 |