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 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,760 | 3,780 | 3,745 | 3,750 | 13,246 |
| 2024/04/23 | 3,645 | 3,735 | 3,645 | 3,725 | 30,451 |
| 2024/04/22 | 3,545 | 3,580 | 3,545 | 3,575 | 17,359 |
| 2024/04/19 | 3,455 | 3,540 | 3,455 | 3,525 | 7,699 |
| 2024/04/18 | 3,490 | 3,490 | 3,455 | 3,480 | 10,394 |
| 2024/04/17 | 3,540 | 3,545 | 3,520 | 3,535 | 9,729 |
| 2024/04/16 | 3,515 | 3,580 | 3,515 | 3,565 | 24,244 |
| 2024/04/15 | 3,525 | 3,535 | 3,510 | 3,520 | 14,472 |
| 2024/04/12 | 3,525 | 3,525 | 3,500 | 3,510 | 5,633 |
| 2024/04/11 | 3,525 | 3,550 | 3,525 | 3,530 | 5,679 |
| 2024/04/10 | 3,530 | 3,530 | 3,500 | 3,525 | 5,663 |
| 2024/04/09 | 3,590 | 3,590 | 3,520 | 3,530 | 14,637 |
| 2024/04/08 | 3,570 | 3,580 | 3,535 | 3,560 | 11,550 |
| 2024/04/05 | 3,490 | 3,505 | 3,475 | 3,500 | 4,903 |
| 2024/04/04 | 3,485 | 3,515 | 3,485 | 3,510 | 15,752 |
| 2024/04/03 | 3,460 | 3,460 | 3,400 | 3,415 | 21,012 |
| 2024/04/02 | 3,505 | 3,525 | 3,495 | 3,495 | 5,494 |
| 2024/04/01 | 3,540 | 3,540 | 3,500 | 3,505 | 6,197 |
| 2024/03/29 | 3,440 | 3,525 | 3,440 | 3,515 | 13,154 |
| 2024/03/28 | 3,440 | 3,450 | 3,420 | 3,445 | 4,406 |
| 2024/03/27 | 3,440 | 3,440 | 3,390 | 3,400 | 6,184 |
| 2024/03/26 | 3,475 | 3,495 | 3,475 | 3,485 | 2,279 |
| 2024/03/25 | 3,485 | 3,505 | 3,475 | 3,495 | 16,210 |
| 2024/03/22 | 3,440 | 3,440 | 3,405 | 3,415 | 5,348 |
| 2024/03/21 | 3,400 | 3,440 | 3,400 | 3,435 | 16,510 |
| 2024/03/19 | 3,340 | 3,380 | 3,340 | 3,370 | 15,490 |
| 2024/03/18 | 3,260 | 3,310 | 3,260 | 3,300 | 6,317 |
| 2024/03/15 | 3,290 | 3,290 | 3,270 | 3,285 | 3,840 |
| 2024/03/14 | 3,335 | 3,335 | 3,295 | 3,305 | 5,429 |
| 2024/03/13 | 3,350 | 3,360 | 3,345 | 3,355 | 5,327 |
| 2024/03/12 | 3,295 | 3,345 | 3,295 | 3,345 | 7,826 |
| 2024/03/11 | 3,275 | 3,280 | 3,250 | 3,270 | 8,850 |
| 2024/03/08 | 3,260 | 3,260 | 3,235 | 3,260 | 11,059 |
| 2024/03/07 | 3,340 | 3,340 | 3,255 | 3,275 | 38,463 |
| 2024/03/06 | 3,450 | 3,450 | 3,400 | 3,405 | 41,355 |
| 2024/03/05 | 3,500 | 3,520 | 3,495 | 3,510 | 12,197 |
| 2024/03/04 | 3,490 | 3,500 | 3,460 | 3,490 | 30,407 |
| 2024/03/01 | 3,585 | 3,590 | 3,550 | 3,570 | 4,130 |
| 2024/02/29 | 3,585 | 3,600 | 3,575 | 3,590 | 4,649 |
| 2024/02/28 | 3,610 | 3,635 | 3,600 | 3,620 | 9,022 |
| 2024/02/27 | 3,555 | 3,595 | 3,555 | 3,590 | 4,621 |
| 2024/02/26 | 3,545 | 3,565 | 3,525 | 3,545 | 5,609 |
| 2024/02/22 | 3,580 | 3,590 | 3,560 | 3,570 | 3,055 |
| 2024/02/21 | 3,565 | 3,585 | 3,565 | 3,585 | 26,087 |
| 2024/02/20 | 3,470 | 3,475 | 3,450 | 3,460 | 10,433 |
| 2024/02/19 | 3,500 | 3,505 | 3,475 | 3,485 | 7,576 |
| 2024/02/16 | 3,540 | 3,565 | 3,485 | 3,495 | 37,550 |
| 2024/02/15 | 3,640 | 3,640 | 3,595 | 3,610 | 12,308 |
| 2024/02/14 | 3,705 | 3,710 | 3,675 | 3,680 | 8,152 |
| 2024/02/13 | 3,680 | 3,685 | 3,660 | 3,660 | 14,457 |
| 2024/02/09 | 3,660 | 3,660 | 3,630 | 3,655 | 7,353 |
| 2024/02/08 | 3,680 | 3,690 | 3,665 | 3,675 | 6,301 |
| 2024/02/07 | 3,640 | 3,650 | 3,625 | 3,630 | 3,112 |
| 2024/02/06 | 3,650 | 3,650 | 3,625 | 3,635 | 5,507 |
| 2024/02/05 | 3,695 | 3,700 | 3,650 | 3,655 | 6,938 |
| 2024/02/02 | 3,635 | 3,675 | 3,630 | 3,645 | 9,620 |
| 2024/02/01 | 3,655 | 3,655 | 3,595 | 3,600 | 13,497 |
| 2024/01/31 | 3,685 | 3,695 | 3,670 | 3,685 | 7,103 |
| 2024/01/30 | 3,625 | 3,635 | 3,605 | 3,605 | 8,132 |
| 2024/01/29 | 3,690 | 3,705 | 3,655 | 3,655 | 4,573 |
| 2024/01/26 | 3,730 | 3,745 | 3,715 | 3,730 | 5,021 |
| 2024/01/25 | 3,710 | 3,765 | 3,705 | 3,760 | 14,771 |
| 2024/01/24 | 3,660 | 3,680 | 3,650 | 3,655 | 8,987 |
| 2024/01/23 | 3,650 | 3,660 | 3,635 | 3,640 | 8,064 |
| 2024/01/22 | 3,620 | 3,645 | 3,620 | 3,640 | 6,983 |
| 2024/01/19 | 3,570 | 3,610 | 3,570 | 3,610 | 8,512 |
| 2024/01/18 | 3,555 | 3,570 | 3,545 | 3,555 | 6,764 |
| 2024/01/17 | 3,550 | 3,565 | 3,540 | 3,555 | 9,059 |
| 2024/01/16 | 3,585 | 3,645 | 3,570 | 3,620 | 5,227 |
| 2024/01/15 | 3,595 | 3,600 | 3,580 | 3,595 | 4,514 |
| 2024/01/12 | 3,640 | 3,645 | 3,615 | 3,625 | 4,276 |
| 2024/01/11 | 3,660 | 3,685 | 3,645 | 3,675 | 7,884 |
| 2024/01/10 | 3,600 | 3,640 | 3,600 | 3,635 | 6,391 |
| 2024/01/09 | 3,590 | 3,590 | 3,530 | 3,555 | 15,664 |
| 2024/01/05 | 3,660 | 3,690 | 3,655 | 3,685 | 7,658 |
| 2024/01/04 | 3,595 | 3,595 | 3,555 | 3,580 | 11,158 |
| 2023/12/29 | 3,665 | 3,695 | 3,665 | 3,665 | 8,093 |
| 2023/12/28 | 3,695 | 3,695 | 3,640 | 3,645 | 21,893 |
| 2023/12/27 | 3,640 | 3,745 | 3,600 | 3,725 | 30,070 |
| 2023/12/26 | 3,590 | 3,590 | 3,560 | 3,570 | 10,435 |
| 2023/12/25 | 3,600 | 3,605 | 3,570 | 3,580 | 9,029 |
| 2023/12/22 | 3,580 | 3,605 | 3,575 | 3,595 | 7,041 |
| 2023/12/21 | 3,615 | 3,620 | 3,600 | 3,610 | 6,765 |
| 2023/12/20 | 3,690 | 3,705 | 3,675 | 3,675 | 8,768 |
| 2023/12/19 | 3,635 | 3,680 | 3,620 | 3,680 | 4,465 |
| 2023/12/18 | 3,695 | 3,695 | 3,640 | 3,640 | 5,080 |
| 2023/12/15 | 3,605 | 3,645 | 3,575 | 3,575 | 12,119 |
| 2023/12/14 | 3,600 | 3,610 | 3,545 | 3,555 | 14,307 |
| 2023/12/13 | 3,705 | 3,750 | 3,690 | 3,735 | 8,125 |
| 2023/12/12 | 3,665 | 3,670 | 3,640 | 3,660 | 8,004 |
| 2023/12/11 | 3,765 | 3,780 | 3,715 | 3,715 | 16,842 |
| 2023/12/08 | 3,775 | 3,815 | 3,755 | 3,795 | 26,002 |
| 2023/12/07 | 3,825 | 3,835 | 3,805 | 3,805 | 25,739 |
| 2023/12/06 | 3,795 | 3,820 | 3,775 | 3,800 | 74,268 |
| 2023/11/30 | 0 | 0 | 0 | 0 | 0 |
| 2023/11/30 | 1 -> 0.02 分割 | ||||
| 2023/11/29 | 75 | 76 | 75 | 76 | 527,000 |
| 2023/11/28 | 75 | 75 | 75 | 75 | 1,722,500 |
| 2023/11/27 | 78 | 78 | 77 | 77 | 197,500 |
| 2023/11/24 | 78 | 78 | 78 | 78 | 508,200 |
| 2023/11/22 | 77 | 78 | 77 | 78 | 749,900 |
| 2023/11/21 | 76 | 76 | 76 | 76 | 868,800 |
| 2023/11/20 | 77 | 77 | 77 | 77 | 721,300 |
| 2023/11/17 | 78 | 79 | 78 | 78 | 898,500 |
| 2023/11/16 | 80 | 80 | 79 | 79 | 2,206,300 |
| 2023/11/15 | 80 | 81 | 80 | 80 | 327,900 |
| 2023/11/14 | 81 | 82 | 81 | 82 | 491,200 |
| 2023/11/13 | 81 | 81 | 80 | 81 | 478,800 |
| 2023/11/10 | 81 | 82 | 81 | 82 | 421,200 |
| 2023/11/09 | 82 | 83 | 82 | 82 | 1,115,200 |
| 2023/11/08 | 80 | 80 | 80 | 80 | 399,000 |
| 2023/11/07 | 80 | 80 | 80 | 80 | 663,500 |
| 2023/11/06 | 81 | 81 | 79 | 79 | 337,700 |
| 2023/11/02 | 79 | 79 | 79 | 79 | 205,300 |
| 2023/11/01 | 78 | 79 | 78 | 78 | 321,900 |
| 2023/10/31 | 79 | 79 | 78 | 78 | 459,200 |
| 2023/10/30 | 81 | 81 | 80 | 80 | 229,200 |
| 2023/10/27 | 81 | 81 | 80 | 81 | 475,000 |
| 2023/10/26 | 79 | 79 | 79 | 79 | 503,100 |
| 2023/10/25 | 81 | 81 | 81 | 81 | 163,100 |
| 2023/10/24 | 82 | 82 | 80 | 81 | 286,100 |
| 2023/10/23 | 82 | 82 | 81 | 82 | 374,400 |
| 2023/10/20 | 82 | 84 | 82 | 83 | 1,080,200 |
| 2023/10/19 | 81 | 81 | 81 | 81 | 431,800 |
| 2023/10/18 | 80 | 81 | 80 | 80 | 190,400 |
| 2023/10/17 | 80 | 80 | 80 | 80 | 381,900 |
| 2023/10/16 | 81 | 82 | 81 | 82 | 972,600 |
| 2023/10/13 | 79 | 80 | 79 | 79 | 254,400 |
| 2023/10/12 | 77 | 80 | 77 | 78 | 382,800 |
| 2023/10/11 | 77 | 78 | 77 | 77 | 207,800 |
| 2023/10/10 | 79 | 79 | 78 | 78 | 504,800 |
| 2023/10/06 | 79 | 80 | 79 | 79 | 727,000 |
| 2023/10/05 | 77 | 78 | 77 | 78 | 356,000 |
| 2023/10/04 | 78 | 79 | 78 | 78 | 274,300 |
| 2023/10/03 | 78 | 79 | 78 | 78 | 935,900 |
| 2023/10/02 | 77 | 77 | 75 | 77 | 2,774,300 |
| 2023/09/29 | 80 | 81 | 80 | 81 | 134,400 |
| 2023/09/28 | 81 | 81 | 80 | 80 | 218,200 |
| 2023/09/27 | 81 | 82 | 81 | 82 | 396,600 |
| 2023/09/26 | 81 | 82 | 81 | 81 | 677,300 |
| 2023/09/25 | 80 | 80 | 79 | 79 | 285,000 |
| 2023/09/22 | 79 | 80 | 78 | 79 | 1,090,900 |
| 2023/09/21 | 81 | 81 | 80 | 80 | 237,100 |
| 2023/09/20 | 80 | 81 | 80 | 81 | 354,200 |
| 2023/09/19 | 81 | 81 | 80 | 80 | 838,500 |
| 2023/09/15 | 81 | 82 | 81 | 81 | 382,300 |
| 2023/09/14 | 81 | 81 | 81 | 81 | 560,200 |
| 2023/09/13 | 80 | 80 | 80 | 80 | 549,000 |
| 2023/09/12 | 80 | 81 | 79 | 80 | 1,932,000 |
| 2023/09/11 | 81 | 81 | 81 | 81 | 841,900 |
| 2023/09/08 | 83 | 83 | 81 | 82 | 780,500 |
| 2023/09/07 | 83 | 83 | 83 | 83 | 566,900 |
| 2023/09/06 | 83 | 83 | 82 | 82 | 223,400 |
| 2023/09/05 | 82 | 82 | 82 | 82 | 516,000 |
| 2023/09/04 | 81 | 82 | 81 | 82 | 330,500 |
| 2023/09/01 | 82 | 82 | 81 | 81 | 969,000 |
| 2023/08/31 | 82 | 82 | 82 | 82 | 700,200 |
| 2023/08/30 | 82 | 82 | 81 | 82 | 2,156,400 |
| 2023/08/29 | 84 | 84 | 83 | 84 | 739,600 |
| 2023/08/28 | 86 | 86 | 84 | 84 | 771,500 |
| 2023/08/25 | 86 | 86 | 85 | 86 | 214,100 |
| 2023/08/24 | 86 | 86 | 85 | 86 | 341,600 |
| 2023/08/23 | 86 | 86 | 84 | 84 | 299,200 |
| 2023/08/22 | 85 | 85 | 84 | 85 | 311,000 |
| 2023/08/21 | 86 | 87 | 86 | 86 | 596,900 |
| 2023/08/18 | 84 | 84 | 83 | 84 | 938,700 |
| 2023/08/17 | 84 | 85 | 84 | 84 | 434,700 |
| 2023/08/16 | 84 | 85 | 83 | 84 | 1,219,300 |
| 2023/08/15 | 87 | 87 | 85 | 86 | 952,700 |
| 2023/08/14 | 88 | 88 | 87 | 87 | 666,100 |
| 2023/08/10 | 88 | 89 | 88 | 89 | 307,300 |
| 2023/08/09 | 90 | 90 | 89 | 90 | 798,100 |
| 2023/08/08 | 90 | 90 | 89 | 89 | 669,300 |
| 2023/08/07 | 88 | 89 | 87 | 88 | 704,800 |
| 2023/08/04 | 86 | 88 | 86 | 87 | 937,100 |
| 2023/08/03 | 90 | 90 | 88 | 88 | 1,471,600 |
| 2023/08/02 | 90 | 94 | 89 | 93 | 889,900 |
| 2023/08/01 | 91 | 92 | 91 | 91 | 961,800 |
| 2023/07/31 | 94 | 95 | 93 | 94 | 561,900 |
| 2023/07/28 | 95 | 95 | 93 | 94 | 1,243,300 |
| 2023/07/27 | 99 | 99 | 96 | 98 | 1,009,000 |
| 2023/07/26 | 102 | 102 | 100 | 100 | 906,300 |
| 2023/07/25 | 101 | 105 | 101 | 102 | 2,322,600 |
| 2023/07/24 | 95 | 97 | 95 | 97 | 1,047,800 |
| 2023/07/21 | 97 | 98 | 96 | 97 | 1,989,200 |
| 2023/07/20 | 97 | 99 | 95 | 99 | 3,456,500 |
| 2023/07/19 | 91 | 91 | 89 | 91 | 1,200,600 |
| 2023/07/18 | 90 | 90 | 86 | 88 | 2,545,600 |
| 2023/07/14 | 84 | 85 | 84 | 85 | 282,600 |
| 2023/07/13 | 85 | 85 | 82 | 85 | 1,161,700 |
| 2023/07/12 | 88 | 88 | 88 | 88 | 305,700 |
| 2023/07/11 | 89 | 89 | 87 | 87 | 780,100 |
| 2023/07/10 | 90 | 90 | 88 | 89 | 316,900 |
| 2023/07/07 | 91 | 91 | 89 | 89 | 412,500 |
| 2023/07/06 | 92 | 93 | 91 | 92 | 555,600 |
| 2023/07/05 | 89 | 89 | 89 | 89 | 507,700 |
| 2023/07/04 | 89 | 91 | 88 | 88 | 522,000 |
| 2023/07/03 | 90 | 90 | 88 | 89 | 1,180,000 |
| 2023/06/30 | 92 | 94 | 92 | 94 | 301,300 |
| 2023/06/29 | 92 | 93 | 91 | 92 | 936,800 |
| 2023/06/28 | 95 | 97 | 95 | 97 | 866,100 |