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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/03 | 3,405 | 3,470 | 3,405 | 3,450 | 32,300 |
| 2024/10/02 | 3,275 | 3,310 | 3,275 | 3,305 | 15,024 |
| 2024/10/01 | 3,200 | 3,215 | 3,185 | 3,210 | 4,598 |
| 2024/09/30 | 3,210 | 3,210 | 3,130 | 3,145 | 22,557 |
| 2024/09/27 | 3,295 | 3,295 | 3,210 | 3,250 | 12,745 |
| 2024/09/26 | 3,220 | 3,295 | 3,220 | 3,280 | 32,693 |
| 2024/09/25 | 3,205 | 3,205 | 3,150 | 3,160 | 18,738 |
| 2024/09/24 | 3,180 | 3,200 | 3,180 | 3,200 | 9,967 |
| 2024/09/20 | 3,120 | 3,120 | 3,100 | 3,115 | 6,138 |
| 2024/09/19 | 3,150 | 3,150 | 3,120 | 3,120 | 3,732 |
| 2024/09/18 | 3,090 | 3,145 | 3,090 | 3,135 | 5,595 |
| 2024/09/17 | 3,180 | 3,180 | 3,115 | 3,140 | 16,923 |
| 2024/09/13 | 3,170 | 3,170 | 3,125 | 3,125 | 7,919 |
| 2024/09/12 | 3,110 | 3,180 | 3,110 | 3,180 | 14,415 |
| 2024/09/11 | 3,120 | 3,125 | 3,095 | 3,110 | 9,448 |
| 2024/09/10 | 3,100 | 3,130 | 3,095 | 3,120 | 3,856 |
| 2024/09/09 | 3,095 | 3,095 | 3,065 | 3,070 | 13,843 |
| 2024/09/06 | 3,180 | 3,180 | 3,105 | 3,105 | 10,862 |
| 2024/09/05 | 3,170 | 3,180 | 3,155 | 3,160 | 14,083 |
| 2024/09/04 | 3,120 | 3,155 | 3,120 | 3,150 | 19,677 |
| 2024/09/03 | 3,105 | 3,120 | 3,070 | 3,070 | 11,141 |
| 2024/09/02 | 3,080 | 3,095 | 3,075 | 3,085 | 9,348 |
| 2024/08/30 | 3,030 | 3,050 | 3,020 | 3,050 | 7,263 |
| 2024/08/29 | 2,980 | 3,010 | 2,980 | 3,005 | 11,034 |
| 2024/08/28 | 2,980 | 2,999 | 2,941 | 2,946 | 14,467 |
| 2024/08/27 | 2,928 | 2,961 | 2,907 | 2,914 | 9,031 |
| 2024/08/26 | 2,969 | 2,969 | 2,900 | 2,940 | 35,461 |
| 2024/08/23 | 3,015 | 3,015 | 2,983 | 2,996 | 23,972 |
| 2024/08/22 | 3,060 | 3,065 | 3,010 | 3,020 | 27,821 |
| 2024/08/21 | 3,115 | 3,115 | 3,095 | 3,100 | 8,517 |
| 2024/08/20 | 3,070 | 3,100 | 3,070 | 3,100 | 8,881 |
| 2024/08/19 | 3,140 | 3,140 | 3,055 | 3,060 | 22,323 |
| 2024/08/16 | 3,170 | 3,170 | 3,110 | 3,115 | 14,602 |
| 2024/08/15 | 3,125 | 3,190 | 3,125 | 3,180 | 16,186 |
| 2024/08/14 | 3,115 | 3,115 | 3,065 | 3,085 | 12,857 |
| 2024/08/13 | 3,195 | 3,200 | 3,125 | 3,125 | 25,249 |
| 2024/08/09 | 3,165 | 3,175 | 3,155 | 3,170 | 16,246 |
| 2024/08/08 | 3,145 | 3,165 | 3,120 | 3,145 | 6,966 |
| 2024/08/07 | 3,125 | 3,190 | 3,125 | 3,165 | 13,830 |
| 2024/08/06 | 3,125 | 3,135 | 3,080 | 3,105 | 37,376 |
| 2024/08/05 | 3,115 | 3,140 | 3,010 | 3,010 | 41,314 |
| 2024/08/02 | 3,130 | 3,190 | 3,130 | 3,160 | 15,879 |
| 2024/08/01 | 3,155 | 3,160 | 3,125 | 3,140 | 32,803 |
| 2024/07/31 | 3,200 | 3,200 | 3,145 | 3,175 | 20,300 |
| 2024/07/30 | 3,245 | 3,245 | 3,220 | 3,240 | 7,519 |
| 2024/07/29 | 3,235 | 3,235 | 3,170 | 3,180 | 45,279 |
| 2024/07/26 | 3,285 | 3,295 | 3,250 | 3,295 | 16,246 |
| 2024/07/25 | 3,315 | 3,350 | 3,305 | 3,310 | 14,802 |
| 2024/07/24 | 3,360 | 3,360 | 3,305 | 3,320 | 26,842 |
| 2024/07/23 | 3,430 | 3,430 | 3,385 | 3,395 | 13,523 |
| 2024/07/22 | 3,380 | 3,450 | 3,380 | 3,415 | 22,863 |
| 2024/07/19 | 3,350 | 3,360 | 3,315 | 3,355 | 23,755 |
| 2024/07/18 | 3,370 | 3,380 | 3,350 | 3,360 | 21,488 |
| 2024/07/17 | 3,455 | 3,465 | 3,360 | 3,360 | 30,863 |
| 2024/07/16 | 3,500 | 3,500 | 3,345 | 3,460 | 73,383 |
| 2024/07/12 | 3,595 | 3,610 | 3,555 | 3,595 | 28,629 |
| 2024/07/11 | 3,615 | 3,640 | 3,595 | 3,630 | 25,728 |
| 2024/07/10 | 3,675 | 3,675 | 3,640 | 3,650 | 12,045 |
| 2024/07/09 | 3,700 | 3,700 | 3,640 | 3,675 | 26,235 |
| 2024/07/08 | 3,800 | 3,800 | 3,705 | 3,710 | 32,204 |
| 2024/07/05 | 3,670 | 3,680 | 3,640 | 3,655 | 8,840 |
| 2024/07/04 | 3,695 | 3,700 | 3,650 | 3,675 | 12,301 |
| 2024/07/03 | 3,750 | 3,765 | 3,715 | 3,765 | 11,552 |
| 2024/07/02 | 3,760 | 3,770 | 3,735 | 3,760 | 17,774 |
| 2024/07/01 | 3,685 | 3,690 | 3,620 | 3,680 | 13,903 |
| 2024/06/28 | 3,680 | 3,695 | 3,665 | 3,690 | 13,883 |
| 2024/06/27 | 3,565 | 3,585 | 3,555 | 3,570 | 13,991 |
| 2024/06/26 | 3,550 | 3,575 | 3,525 | 3,575 | 16,988 |
| 2024/06/25 | 3,620 | 3,625 | 3,600 | 3,610 | 21,021 |
| 2024/06/24 | 3,660 | 3,705 | 3,625 | 3,635 | 11,769 |
| 2024/06/21 | 3,695 | 3,720 | 3,660 | 3,705 | 15,184 |
| 2024/06/20 | 3,715 | 3,745 | 3,715 | 3,745 | 3,644 |
| 2024/06/19 | 3,755 | 3,770 | 3,730 | 3,735 | 16,262 |
| 2024/06/18 | 3,800 | 3,810 | 3,775 | 3,810 | 13,490 |
| 2024/06/17 | 3,940 | 3,940 | 3,810 | 3,845 | 19,358 |
| 2024/06/14 | 3,995 | 3,995 | 3,915 | 3,945 | 5,084 |
| 2024/06/13 | 3,940 | 3,960 | 3,910 | 3,945 | 13,572 |
| 2024/06/12 | 3,980 | 4,015 | 3,980 | 3,995 | 5,337 |
| 2024/06/11 | 3,915 | 3,930 | 3,890 | 3,920 | 11,827 |
| 2024/06/10 | 4,010 | 4,015 | 3,985 | 4,010 | 7,163 |
| 2024/06/07 | 4,060 | 4,060 | 4,005 | 4,010 | 9,818 |
| 2024/06/06 | 4,140 | 4,140 | 4,085 | 4,120 | 9,342 |
| 2024/06/05 | 4,160 | 4,205 | 4,155 | 4,185 | 7,510 |
| 2024/06/04 | 4,270 | 4,300 | 4,245 | 4,270 | 14,108 |
| 2024/06/03 | 4,335 | 4,400 | 4,335 | 4,390 | 8,011 |
| 2024/05/31 | 4,335 | 4,380 | 4,335 | 4,380 | 6,612 |
| 2024/05/30 | 4,420 | 4,440 | 4,365 | 4,365 | 12,334 |
| 2024/05/29 | 4,505 | 4,510 | 4,420 | 4,455 | 14,939 |
| 2024/05/28 | 4,535 | 4,585 | 4,535 | 4,575 | 10,532 |
| 2024/05/27 | 4,500 | 4,500 | 4,470 | 4,475 | 2,934 |
| 2024/05/24 | 4,470 | 4,495 | 4,455 | 4,485 | 10,125 |
| 2024/05/23 | 4,435 | 4,450 | 4,375 | 4,380 | 13,133 |
| 2024/05/22 | 4,410 | 4,515 | 4,410 | 4,500 | 24,168 |
| 2024/05/21 | 4,390 | 4,395 | 4,340 | 4,340 | 29,241 |
| 2024/05/20 | 4,190 | 4,195 | 4,150 | 4,185 | 17,546 |
| 2024/05/17 | 4,145 | 4,275 | 4,145 | 4,275 | 11,464 |
| 2024/05/16 | 4,180 | 4,185 | 4,135 | 4,185 | 13,823 |
| 2024/05/15 | 4,300 | 4,330 | 4,260 | 4,285 | 10,441 |
| 2024/05/14 | 4,375 | 4,415 | 4,365 | 4,400 | 30,285 |
| 2024/05/13 | 4,155 | 4,175 | 4,140 | 4,155 | 18,607 |
| 2024/05/10 | 4,020 | 4,060 | 4,020 | 4,055 | 4,597 |
| 2024/05/09 | 4,015 | 4,030 | 3,980 | 4,020 | 5,910 |
| 2024/05/08 | 4,050 | 4,060 | 4,020 | 4,060 | 5,522 |
| 2024/05/07 | 4,025 | 4,080 | 4,025 | 4,070 | 32,708 |
| 2024/05/02 | 3,810 | 3,825 | 3,765 | 3,825 | 7,881 |
| 2024/05/01 | 3,845 | 3,885 | 3,845 | 3,870 | 4,834 |
| 2024/04/30 | 3,860 | 3,860 | 3,810 | 3,810 | 17,262 |
| 2024/04/26 | 3,895 | 3,925 | 3,890 | 3,920 | 19,052 |
| 2024/04/25 | 3,855 | 3,880 | 3,840 | 3,870 | 17,342 |
| 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 |