WisdomTree とうもろこし上場投信(1696)の株価時系列情報
WisdomTree とうもろこし上場投信(1696)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,045 | 3,055 | 3,040 | 3,040 | 2,405 |
| 2024/07/25 | 3,015 | 3,030 | 2,991 | 2,999 | 2,584 |
| 2024/07/24 | 3,060 | 3,065 | 3,010 | 3,015 | 1,447 |
| 2024/07/23 | 3,075 | 3,075 | 3,045 | 3,045 | 1,026 |
| 2024/07/22 | 3,010 | 3,045 | 3,010 | 3,035 | 1,879 |
| 2024/07/19 | 3,005 | 3,015 | 2,995 | 3,015 | 2,747 |
| 2024/07/18 | 3,035 | 3,040 | 3,005 | 3,010 | 2,254 |
| 2024/07/17 | 3,050 | 3,085 | 3,050 | 3,070 | 1,579 |
| 2024/07/16 | 3,040 | 3,055 | 3,020 | 3,040 | 6,051 |
| 2024/07/12 | 3,110 | 3,115 | 3,085 | 3,110 | 9,275 |
| 2024/07/11 | 3,130 | 3,180 | 3,115 | 3,170 | 3,272 |
| 2024/07/10 | 3,160 | 3,160 | 3,095 | 3,110 | 2,820 |
| 2024/07/09 | 3,125 | 3,125 | 3,085 | 3,100 | 7,261 |
| 2024/07/08 | 3,220 | 3,220 | 3,180 | 3,180 | 2,787 |
| 2024/07/05 | 3,250 | 3,250 | 3,175 | 3,175 | 2,724 |
| 2024/07/04 | 3,195 | 3,195 | 3,185 | 3,190 | 1,816 |
| 2024/07/03 | 3,215 | 3,220 | 3,205 | 3,215 | 3,417 |
| 2024/07/02 | 3,210 | 3,215 | 3,190 | 3,210 | 3,859 |
| 2024/07/01 | 3,230 | 3,230 | 3,175 | 3,210 | 6,568 |
| 2024/06/28 | 3,315 | 3,340 | 3,310 | 3,330 | 6,161 |
| 2024/06/27 | 3,325 | 3,335 | 3,315 | 3,315 | 5,000 |
| 2024/06/26 | 3,355 | 3,395 | 3,340 | 3,380 | 1,192 |
| 2024/06/25 | 3,420 | 3,420 | 3,385 | 3,385 | 3,530 |
| 2024/06/24 | 3,460 | 3,460 | 3,415 | 3,440 | 1,547 |
| 2024/06/21 | 3,490 | 3,490 | 3,435 | 3,460 | 1,549 |
| 2024/06/20 | 3,465 | 3,490 | 3,465 | 3,480 | 97 |
| 2024/06/19 | 3,465 | 3,485 | 3,465 | 3,475 | 375 |
| 2024/06/18 | 3,450 | 3,470 | 3,450 | 3,470 | 232 |
| 2024/06/17 | 3,475 | 3,490 | 3,450 | 3,470 | 2,083 |
| 2024/06/14 | 3,580 | 3,580 | 3,515 | 3,540 | 1,728 |
| 2024/06/13 | 3,485 | 3,510 | 3,475 | 3,500 | 1,360 |
| 2024/06/12 | 3,435 | 3,470 | 3,435 | 3,465 | 1,031 |
| 2024/06/11 | 3,480 | 3,500 | 3,480 | 3,485 | 1,234 |
| 2024/06/10 | 3,455 | 3,480 | 3,445 | 3,470 | 2,466 |
| 2024/06/07 | 3,445 | 3,470 | 3,440 | 3,445 | 2,190 |
| 2024/06/06 | 3,365 | 3,390 | 3,355 | 3,390 | 2,129 |
| 2024/06/05 | 3,370 | 3,375 | 3,360 | 3,370 | 503 |
| 2024/06/04 | 3,405 | 3,405 | 3,375 | 3,385 | 3,951 |
| 2024/06/03 | 3,440 | 3,445 | 3,425 | 3,435 | 5,195 |
| 2024/05/31 | 3,460 | 3,475 | 3,450 | 3,460 | 2,257 |
| 2024/05/30 | 3,490 | 3,535 | 3,490 | 3,505 | 1,994 |
| 2024/05/29 | 3,585 | 3,585 | 3,530 | 3,560 | 2,812 |
| 2024/05/28 | 3,595 | 3,620 | 3,595 | 3,615 | 2,301 |
| 2024/05/27 | 3,595 | 3,595 | 3,560 | 3,580 | 1,084 |
| 2024/05/24 | 3,545 | 3,590 | 3,545 | 3,580 | 4,495 |
| 2024/05/23 | 3,545 | 3,560 | 3,525 | 3,535 | 2,705 |
| 2024/05/22 | 3,515 | 3,540 | 3,510 | 3,540 | 3,797 |
| 2024/05/21 | 3,505 | 3,525 | 3,485 | 3,495 | 1,182 |
| 2024/05/20 | 3,455 | 3,480 | 3,450 | 3,470 | 5,999 |
| 2024/05/17 | 3,445 | 3,510 | 3,445 | 3,510 | 1,218 |
| 2024/05/16 | 3,505 | 3,510 | 3,480 | 3,495 | 2,489 |
| 2024/05/15 | 3,605 | 3,615 | 3,575 | 3,595 | 2,255 |
| 2024/05/14 | 3,610 | 3,630 | 3,610 | 3,630 | 2,166 |
| 2024/05/13 | 3,545 | 3,585 | 3,545 | 3,560 | 1,440 |
| 2024/05/10 | 3,480 | 3,490 | 3,475 | 3,485 | 729 |
| 2024/05/09 | 3,480 | 3,505 | 3,465 | 3,500 | 1,172 |
| 2024/05/08 | 3,550 | 3,550 | 3,520 | 3,535 | 677 |
| 2024/05/07 | 3,505 | 3,550 | 3,505 | 3,550 | 5,042 |
| 2024/05/02 | 3,445 | 3,450 | 3,435 | 3,445 | 574 |
| 2024/05/01 | 3,425 | 3,450 | 3,425 | 3,440 | 818 |
| 2024/04/30 | 3,440 | 3,440 | 3,420 | 3,420 | 1,466 |
| 2024/04/26 | 3,445 | 3,455 | 3,430 | 3,455 | 1,995 |
| 2024/04/25 | 3,400 | 3,400 | 3,385 | 3,395 | 676 |
| 2024/04/24 | 3,420 | 3,425 | 3,405 | 3,425 | 629 |
| 2024/04/23 | 3,400 | 3,410 | 3,385 | 3,410 | 1,624 |
| 2024/04/22 | 3,345 | 3,350 | 3,325 | 3,335 | 552 |
| 2024/04/19 | 3,315 | 3,320 | 3,280 | 3,320 | 1,508 |
| 2024/04/18 | 3,330 | 3,330 | 3,305 | 3,320 | 294 |
| 2024/04/17 | 3,335 | 3,340 | 3,325 | 3,335 | 769 |
| 2024/04/16 | 3,340 | 3,350 | 3,330 | 3,350 | 1,633 |
| 2024/04/15 | 3,335 | 3,345 | 3,325 | 3,340 | 1,156 |
| 2024/04/12 | 3,305 | 3,315 | 3,280 | 3,290 | 2,048 |
| 2024/04/11 | 3,325 | 3,345 | 3,325 | 3,335 | 2,704 |
| 2024/04/10 | 3,280 | 3,290 | 3,270 | 3,290 | 1,103 |
| 2024/04/09 | 3,300 | 3,310 | 3,300 | 3,305 | 286 |
| 2024/04/08 | 3,360 | 3,365 | 3,280 | 3,285 | 355 |
| 2024/04/05 | 3,365 | 3,365 | 3,285 | 3,290 | 755 |
| 2024/04/04 | 3,260 | 3,295 | 3,260 | 3,295 | 738 |
| 2024/04/03 | 3,265 | 3,270 | 3,230 | 3,245 | 1,556 |
| 2024/04/02 | 3,325 | 3,325 | 3,305 | 3,305 | 1,022 |
| 2024/04/01 | 3,430 | 3,430 | 3,325 | 3,350 | 1,737 |
| 2024/03/29 | 3,370 | 3,370 | 3,340 | 3,345 | 1,253 |
| 2024/03/28 | 3,245 | 3,255 | 3,230 | 3,230 | 693 |
| 2024/03/27 | 3,265 | 3,265 | 3,250 | 3,250 | 820 |
| 2024/03/26 | 3,295 | 3,310 | 3,290 | 3,300 | 834 |
| 2024/03/25 | 3,325 | 3,330 | 3,310 | 3,315 | 709 |
| 2024/03/22 | 3,355 | 3,355 | 3,320 | 3,325 | 1,276 |
| 2024/03/21 | 3,300 | 3,350 | 3,300 | 3,345 | 2,190 |
| 2024/03/19 | 3,260 | 3,280 | 3,245 | 3,280 | 1,274 |
| 2024/03/18 | 3,245 | 3,280 | 3,245 | 3,260 | 2,551 |
| 2024/03/15 | 3,215 | 3,225 | 3,210 | 3,225 | 594 |
| 2024/03/14 | 3,235 | 3,255 | 3,235 | 3,245 | 360 |
| 2024/03/13 | 3,300 | 3,300 | 3,235 | 3,260 | 1,552 |
| 2024/03/12 | 3,210 | 3,250 | 3,210 | 3,240 | 1,264 |
| 2024/03/11 | 3,220 | 3,220 | 3,195 | 3,205 | 439 |
| 2024/03/08 | 3,195 | 3,235 | 3,195 | 3,230 | 542 |
| 2024/03/07 | 3,185 | 3,185 | 3,170 | 3,180 | 883 |
| 2024/03/06 | 3,190 | 3,195 | 3,175 | 3,185 | 1,037 |
| 2024/03/05 | 3,205 | 3,230 | 3,205 | 3,225 | 2,067 |
| 2024/03/04 | 3,155 | 3,210 | 3,150 | 3,205 | 1,612 |
| 2024/03/01 | 3,230 | 3,235 | 3,185 | 3,225 | 2,074 |
| 2024/02/29 | 3,245 | 3,245 | 3,200 | 3,215 | 3,246 |
| 2024/02/28 | 3,195 | 3,195 | 3,170 | 3,185 | 610 |
| 2024/02/27 | 3,145 | 3,175 | 3,130 | 3,170 | 2,525 |
| 2024/02/26 | 3,105 | 3,115 | 3,095 | 3,105 | 3,945 |
| 2024/02/22 | 3,175 | 3,175 | 3,145 | 3,150 | 3,456 |
| 2024/02/21 | 3,210 | 3,230 | 3,210 | 3,220 | 680 |
| 2024/02/20 | 3,205 | 3,235 | 3,200 | 3,235 | 863 |
| 2024/02/19 | 3,190 | 3,220 | 3,190 | 3,210 | 551 |
| 2024/02/16 | 3,200 | 3,215 | 3,200 | 3,215 | 2,055 |
| 2024/02/15 | 3,265 | 3,275 | 3,250 | 3,250 | 1,533 |
| 2024/02/14 | 3,320 | 3,330 | 3,300 | 3,300 | 2,335 |
| 2024/02/13 | 3,285 | 3,295 | 3,275 | 3,280 | 579 |
| 2024/02/09 | 3,300 | 3,310 | 3,295 | 3,300 | 1,037 |
| 2024/02/08 | 3,295 | 3,295 | 3,285 | 3,295 | 905 |
| 2024/02/07 | 3,305 | 3,320 | 3,285 | 3,320 | 1,551 |
| 2024/02/06 | 3,315 | 3,370 | 3,315 | 3,360 | 1,191 |
| 2024/02/05 | 3,350 | 3,370 | 3,340 | 3,345 | 443 |
| 2024/02/02 | 3,350 | 3,350 | 3,330 | 3,330 | 2,063 |
| 2024/02/01 | 3,350 | 3,385 | 3,340 | 3,350 | 2,153 |
| 2024/01/31 | 3,365 | 3,375 | 3,345 | 3,375 | 2,074 |
| 2024/01/30 | 3,320 | 3,320 | 3,290 | 3,305 | 3,585 |
| 2024/01/29 | 3,385 | 3,385 | 3,365 | 3,370 | 565 |
| 2024/01/26 | 3,410 | 3,410 | 3,375 | 3,395 | 689 |
| 2024/01/25 | 3,415 | 3,415 | 3,390 | 3,415 | 1,332 |
| 2024/01/24 | 3,380 | 3,380 | 3,370 | 3,370 | 403 |
| 2024/01/23 | 3,370 | 3,375 | 3,360 | 3,370 | 498 |
| 2024/01/22 | 3,355 | 3,370 | 3,355 | 3,370 | 998 |
| 2024/01/19 | 3,355 | 3,365 | 3,345 | 3,365 | 149 |
| 2024/01/18 | 3,315 | 3,360 | 3,315 | 3,340 | 1,404 |
| 2024/01/17 | 3,320 | 3,340 | 3,320 | 3,340 | 499 |
| 2024/01/16 | 3,320 | 3,385 | 3,320 | 3,335 | 332 |
| 2024/01/15 | 3,350 | 3,390 | 3,325 | 3,330 | 689 |
| 2024/01/12 | 3,390 | 3,390 | 3,375 | 3,375 | 1,161 |
| 2024/01/11 | 3,395 | 3,420 | 3,395 | 3,420 | 515 |
| 2024/01/10 | 3,350 | 3,390 | 3,350 | 3,385 | 1,057 |
| 2024/01/09 | 3,345 | 3,345 | 3,305 | 3,335 | 2,452 |
| 2024/01/05 | 3,435 | 3,450 | 3,435 | 3,445 | 2,689 |
| 2024/01/04 | 3,380 | 3,410 | 3,380 | 3,380 | 1,856 |
| 2023/12/29 | 3,445 | 3,445 | 3,410 | 3,410 | 687 |
| 2023/12/28 | 3,420 | 3,430 | 3,415 | 3,425 | 2,008 |
| 2023/12/27 | 3,340 | 3,485 | 3,330 | 3,475 | 9,007 |
| 2023/12/26 | 3,390 | 3,400 | 3,385 | 3,390 | 221 |
| 2023/12/25 | 3,400 | 3,420 | 3,390 | 3,395 | 747 |
| 2023/12/22 | 3,405 | 3,430 | 3,405 | 3,420 | 1,726 |
| 2023/12/21 | 3,435 | 3,435 | 3,405 | 3,415 | 2,871 |
| 2023/12/20 | 3,455 | 3,465 | 3,450 | 3,460 | 2,052 |
| 2023/12/19 | 3,450 | 3,490 | 3,450 | 3,490 | 1,444 |
| 2023/12/18 | 3,485 | 3,490 | 3,470 | 3,470 | 1,890 |
| 2023/12/15 | 3,460 | 3,475 | 3,450 | 3,460 | 508 |
| 2023/12/14 | 3,500 | 3,500 | 3,445 | 3,460 | 4,382 |
| 2023/12/13 | 3,540 | 3,595 | 3,540 | 3,575 | 1,865 |
| 2023/12/12 | 3,570 | 3,575 | 3,525 | 3,525 | 435 |
| 2023/12/11 | 3,570 | 3,595 | 3,565 | 3,585 | 927 |
| 2023/12/08 | 3,575 | 3,575 | 3,515 | 3,565 | 10,509 |
| 2023/12/07 | 3,620 | 3,620 | 3,590 | 3,590 | 1,754 |
| 2023/12/06 | 3,615 | 3,665 | 3,615 | 3,665 | 6,426 |
| 2023/11/30 | 0 | 0 | 0 | 0 | 0 |
| 2023/11/30 | 1 -> 0.05 分割 | ||||
| 2023/11/29 | 161 | 162 | 160 | 161 | 58,000 |
| 2023/11/28 | 163 | 163 | 163 | 163 | 51,700 |
| 2023/11/27 | 168 | 168 | 166 | 167 | 19,900 |
| 2023/11/24 | 168 | 170 | 168 | 168 | 24,400 |
| 2023/11/22 | 166 | 167 | 166 | 167 | 377,500 |
| 2023/11/21 | 167 | 167 | 165 | 166 | 43,200 |
| 2023/11/20 | 168 | 168 | 166 | 167 | 65,100 |
| 2023/11/17 | 171 | 171 | 170 | 170 | 1,900 |
| 2023/11/16 | 170 | 171 | 170 | 171 | 14,300 |
| 2023/11/15 | 171 | 171 | 171 | 171 | 20,900 |
| 2023/11/14 | 172 | 172 | 171 | 171 | 77,000 |
| 2023/11/13 | 167 | 167 | 166 | 167 | 25,200 |
| 2023/11/10 | 168 | 169 | 168 | 169 | 9,000 |
| 2023/11/09 | 170 | 170 | 170 | 170 | 31,500 |
| 2023/11/08 | 167 | 168 | 167 | 167 | 24,500 |
| 2023/11/07 | 169 | 170 | 169 | 169 | 21,300 |
| 2023/11/06 | 169 | 170 | 169 | 170 | 27,200 |
| 2023/11/02 | 170 | 170 | 169 | 170 | 13,100 |
| 2023/11/01 | 172 | 172 | 171 | 171 | 17,400 |
| 2023/10/31 | 169 | 171 | 169 | 170 | 17,200 |
| 2023/10/30 | 170 | 172 | 170 | 172 | 10,100 |
| 2023/10/27 | 171 | 171 | 170 | 171 | 32,500 |
| 2023/10/26 | 171 | 171 | 170 | 170 | 41,400 |
| 2023/10/25 | 171 | 172 | 171 | 172 | 28,200 |
| 2023/10/24 | 174 | 174 | 173 | 173 | 69,400 |
| 2023/10/23 | 176 | 176 | 175 | 176 | 47,000 |
| 2023/10/20 | 178 | 179 | 178 | 179 | 88,200 |
| 2023/10/19 | 175 | 175 | 174 | 174 | 8,700 |
| 2023/10/18 | 173 | 175 | 173 | 175 | 161,200 |
| 2023/10/17 | 173 | 173 | 173 | 173 | 9,900 |
| 2023/10/16 | 174 | 176 | 174 | 175 | 57,400 |
| 2023/10/13 | 175 | 176 | 174 | 174 | 8,800 |
| 2023/10/12 | 172 | 172 | 172 | 172 | 12,700 |
| 2023/10/11 | 171 | 171 | 170 | 171 | 14,400 |
| 2023/10/10 | 171 | 172 | 171 | 171 | 47,700 |
| 2023/10/06 | 174 | 175 | 174 | 175 | 47,800 |
| 2023/10/05 | 171 | 171 | 170 | 170 | 22,100 |
| 2023/10/04 | 172 | 172 | 172 | 172 | 24,000 |
| 2023/10/03 | 172 | 173 | 172 | 172 | 49,900 |
| 2023/10/02 | 169 | 170 | 168 | 169 | 42,200 |
| 2023/09/29 | 173 | 173 | 172 | 172 | 26,900 |
| 2023/09/28 | 170 | 171 | 170 | 171 | 244,200 |