日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/10/31 2,910 2,926 2,903 2,917 952
2025/10/30 2,905 2,945 2,886 2,893 4,423
2025/10/29 2,882 2,896 2,868 2,895 1,169
2025/10/28 2,900 2,900 2,864 2,877 805
2025/10/27 2,851 2,898 2,851 2,898 2,679
2025/10/24 2,849 2,871 2,848 2,868 795
2025/10/23 2,833 2,843 2,827 2,842 1,580
2025/10/22 2,786 2,803 2,786 2,803 1,766
2025/10/21 2,808 2,817 2,806 2,817 1,510
2025/10/20 2,809 2,814 2,792 2,799 1,481
2025/10/17 2,790 2,795 2,760 2,788 1,859
2025/10/16 2,792 2,792 2,742 2,770 1,384
2025/10/15 2,733 2,749 2,733 2,742 1,084
2025/10/14 2,760 2,761 2,734 2,742 7,771
2025/10/10 2,801 2,830 2,800 2,810 1,084
2025/10/09 2,815 2,835 2,815 2,835 2,221
2025/10/08 2,779 2,809 2,779 2,808 2,518
2025/10/07 2,784 2,784 2,777 2,783 1,363
2025/10/06 2,753 2,766 2,731 2,757 3,716
2025/10/03 2,713 2,739 2,713 2,733 1,671
2025/10/02 2,696 2,706 2,688 2,698 2,107
2025/10/01 2,710 2,748 2,680 2,681 5,947
2025/09/30 2,747 2,749 2,738 2,739 1,709
2025/09/29 2,790 2,790 2,750 2,750 1,404
2025/09/26 2,789 2,796 2,755 2,796 2,698
2025/09/25 2,775 2,780 2,755 2,755 2,193
2025/09/24 2,751 2,772 2,751 2,765 607
2025/09/22 2,774 2,774 2,751 2,758 747
2025/09/19 2,757 2,770 2,746 2,760 1,768
2025/09/18 2,749 2,757 2,741 2,757 450
2025/09/17 2,753 2,759 2,748 2,749 1,870
2025/09/16 2,736 2,747 2,733 2,733 4,121
2025/09/12 2,713 2,717 2,705 2,711 677
2025/09/11 2,695 2,713 2,691 2,713 6,509
2025/09/10 2,714 2,714 2,706 2,708 246
2025/09/09 2,760 2,760 2,713 2,720 4,809
2025/09/08 2,713 2,723 2,707 2,710 2,174
2025/09/05 2,745 2,745 2,700 2,700 1,522
2025/09/04 2,713 2,720 2,708 2,715 612
2025/09/03 2,749 2,764 2,747 2,756 3,376
2025/09/02 2,722 2,722 2,690 2,715 2,072
2025/09/01 2,692 2,712 2,692 2,700 2,988
2025/08/29 2,636 2,649 2,636 2,649 842
2025/08/28 2,635 2,635 2,615 2,619 1,089
2025/08/27 2,694 2,694 2,640 2,641 1,655
2025/08/26 2,671 2,671 2,645 2,669 2,785
2025/08/25 2,684 2,684 2,668 2,670 721
2025/08/22 2,661 2,689 2,613 2,683 5,502
2025/08/21 2,607 2,619 2,605 2,618 778
2025/08/20 2,603 2,612 2,600 2,601 1,213
2025/08/19 2,629 2,629 2,602 2,612 916
2025/08/18 2,575 2,599 2,558 2,594 2,747
2025/08/15 2,558 2,575 2,558 2,558 3,226
2025/08/14 2,563 2,564 2,545 2,545 4,070
2025/08/13 2,598 2,598 2,557 2,562 7,272
2025/08/12 2,664 2,664 2,623 2,623 3,441
2025/08/08 2,612 2,632 2,612 2,631 2,573
2025/08/07 2,605 2,616 2,600 2,610 3,681
2025/08/06 2,620 2,620 2,602 2,603 4,252
2025/08/05 2,659 2,659 2,618 2,620 7,561
2025/08/04 2,670 2,677 2,661 2,670 6,712
2025/08/01 2,740 2,755 2,740 2,753 1,878
2025/07/31 2,681 2,715 2,681 2,699 2,125
2025/07/30 2,678 2,679 2,665 2,668 4,615
2025/07/29 2,705 2,721 2,700 2,704 1,052
2025/07/28 2,750 2,750 2,720 2,722 3,481
2025/07/25 2,726 2,748 2,726 2,734 1,682
2025/07/24 2,702 2,760 2,698 2,702 3,448
2025/07/23 2,750 2,800 2,678 2,722 2,508
2025/07/22 2,751 2,776 2,751 2,757 1,563
2025/07/18 2,798 2,799 2,769 2,796 1,450
2025/07/17 2,799 2,799 2,769 2,792 1,456
2025/07/16 2,775 2,780 2,732 2,780 3,804
2025/07/15 2,707 2,750 2,703 2,737 2,752
2025/07/14 2,684 2,696 2,675 2,691 3,298
2025/07/11 2,709 2,720 2,691 2,712 1,537
2025/07/10 2,712 2,712 2,677 2,687 4,221
2025/07/09 2,711 2,750 2,711 2,725 1,100
2025/07/08 2,721 2,726 2,719 2,723 2,253
2025/07/07 2,815 2,815 2,715 2,754 2,399
2025/07/04 2,800 2,814 2,800 2,807 1,211
2025/07/03 2,682 2,797 2,682 2,795 8,445
2025/07/02 2,700 2,700 2,678 2,678 4,245
2025/07/01 2,774 2,774 2,689 2,696 4,865
2025/06/30 2,720 2,770 2,720 2,730 3,340
2025/06/27 2,711 2,727 2,706 2,713 7,729
2025/06/26 2,765 2,765 2,710 2,711 4,615
2025/06/25 2,801 2,801 2,765 2,775 9,691
2025/06/24 2,866 2,866 2,806 2,806 7,798
2025/06/23 2,883 2,891 2,874 2,886 6,804
2025/06/20 2,880 2,880 2,866 2,872 603
2025/06/19 2,837 2,875 2,837 2,866 1,953
2025/06/18 2,851 2,851 2,845 2,847 1,073
2025/06/17 2,840 2,840 2,813 2,821 969
2025/06/16 2,853 2,865 2,837 2,840 994
2025/06/13 2,870 2,870 2,817 2,835 427
2025/06/12 2,826 2,828 2,820 2,820 899
2025/06/11 2,839 2,861 2,839 2,861 1,185
2025/06/10 2,882 2,882 2,806 2,807 1,790
2025/06/09 2,926 2,926 2,851 2,884 621
2025/06/06 2,826 2,927 2,826 2,927 1,063
2025/06/05 2,807 2,828 2,807 2,827 297
2025/06/04 2,831 2,846 2,825 2,833 2,865
2025/06/03 2,832 2,832 2,794 2,796 3,978
2025/06/02 2,871 2,871 2,851 2,852 651
2025/05/30 2,880 2,900 2,880 2,900 601
2025/05/29 2,944 2,954 2,944 2,945 388
2025/05/28 2,936 2,980 2,936 2,980 2,481
2025/05/27 2,991 2,991 2,925 2,986 637
2025/05/26 2,993 2,993 2,928 2,941 438
2025/05/23 2,980 2,992 2,979 2,979 536
2025/05/22 2,965 2,969 2,940 2,940 299
2025/05/21 2,928 2,947 2,928 2,928 642
2025/05/20 2,904 2,913 2,883 2,883 432
2025/05/19 2,927 2,927 2,887 2,906 700
2025/05/16 2,928 2,930 2,925 2,925 358
2025/05/15 2,921 2,921 2,911 2,913 257
2025/05/14 2,926 2,931 2,914 2,921 509
2025/05/13 2,971 2,971 2,954 2,954 381
2025/05/12 2,927 2,936 2,927 2,936 604
2025/05/09 2,936 2,936 2,920 2,927 989
2025/05/08 2,910 2,910 2,880 2,894 1,700
2025/05/07 3,000 3,000 2,909 2,960 1,148
2025/05/02 3,095 3,095 3,070 3,070 280
2025/05/01 2,975 3,080 2,975 3,080 483
2025/04/30 2,971 3,010 2,971 2,996 770
2025/04/28 3,130 3,130 3,090 3,090 39
2025/04/25 3,100 3,120 3,085 3,120 810
2025/04/24 3,065 3,080 3,055 3,055 1,161
2025/04/23 3,080 3,180 2,935 3,065 722
2025/04/22 3,160 3,160 3,065 3,065 926
2025/04/21 3,125 3,125 3,105 3,110 348
2025/04/18 3,175 3,175 3,115 3,125 349
2025/04/17 3,115 3,140 3,115 3,140 89
2025/04/16 3,135 3,135 3,105 3,105 486
2025/04/15 3,180 3,180 3,145 3,165 194
2025/04/14 3,155 3,175 3,150 3,150 698
2025/04/11 3,180 3,180 3,120 3,145 1,214
2025/04/10 3,125 3,160 3,125 3,155 973
2025/04/09 3,150 3,150 3,055 3,085 814
2025/04/08 3,110 3,120 3,005 3,120 1,742
2025/04/07 2,800 3,045 2,762 3,045 1,452
2025/04/04 3,030 3,035 3,010 3,030 1,351
2025/04/03 3,055 3,080 3,010 3,010 950
2025/04/02 3,120 3,120 3,100 3,105 367
2025/04/01 3,100 3,100 3,080 3,095 353
2025/03/31 3,045 3,070 3,040 3,060 119
2025/03/28 3,075 3,075 3,040 3,055 763
2025/03/27 3,080 3,080 3,060 3,070 542
2025/03/26 3,100 3,115 3,095 3,115 278
2025/03/25 3,135 3,160 3,135 3,150 146
2025/03/24 3,145 3,145 3,130 3,135 349
2025/03/21 3,150 3,150 3,100 3,145 461
2025/03/19 3,145 3,145 3,080 3,090 167
2025/03/18 3,110 3,120 3,105 3,105 348
2025/03/17 3,085 3,115 3,085 3,105 147
2025/03/14 3,090 3,090 3,075 3,090 593
2025/03/13 3,170 3,170 3,070 3,070 870
2025/03/12 3,130 3,150 3,130 3,145 575
2025/03/11 3,140 3,140 3,120 3,125 241
2025/03/10 3,100 3,135 3,100 3,115 1,137
2025/03/07 3,085 3,110 3,080 3,080 515
2025/03/06 3,065 3,090 3,065 3,085 1,821
2025/03/05 3,045 3,095 3,045 3,075 1,235
2025/03/04 3,080 3,085 3,035 3,035 2,932
2025/03/03 3,200 3,205 3,160 3,190 1,961
2025/02/28 3,245 3,300 3,240 3,265 1,933
2025/02/27 3,310 3,335 3,305 3,320 214
2025/02/26 3,325 3,335 3,300 3,335 868
2025/02/25 3,400 3,400 3,350 3,380 2,301
2025/02/21 3,485 3,485 3,455 3,485 1,058
2025/02/20 3,480 3,495 3,475 3,485 774
2025/02/19 3,500 3,535 3,500 3,530 3,543
2025/02/18 3,480 3,480 3,450 3,460 727
2025/02/17 3,495 3,495 3,465 3,480 1,543
2025/02/14 3,495 3,495 3,470 3,480 290
2025/02/13 3,470 3,500 3,470 3,500 837
2025/02/12 3,395 3,450 3,395 3,445 1,009
2025/02/10 3,480 3,480 3,395 3,395 1,016
2025/02/07 3,410 3,485 3,410 3,480 584
2025/02/06 3,485 3,485 3,455 3,470 414
2025/02/05 3,500 3,515 3,495 3,515 1,336
2025/02/04 3,455 3,525 3,455 3,510 1,336
2025/02/03 3,465 3,480 3,395 3,405 3,609
2025/01/31 3,495 3,500 3,435 3,465 1,198
2025/01/30 3,555 3,555 3,525 3,535 1,474
2025/01/29 3,480 3,520 3,480 3,520 1,767
2025/01/28 3,410 3,470 3,410 3,410 1,378
2025/01/27 3,545 3,545 3,380 3,465 3,524
2025/01/24 3,510 3,530 3,475 3,475 2,188
2025/01/23 3,500 3,500 3,475 3,475 1,844
2025/01/22 3,535 3,535 3,490 3,515 2,241
2025/01/21 3,490 3,515 3,455 3,510 2,574
2025/01/20 3,465 3,500 3,465 3,480 1,796
2025/01/17 3,400 3,430 3,390 3,430 503
2025/01/16 3,475 3,475 3,425 3,435 802
2025/01/15 3,460 3,470 3,450 3,460 840
2025/01/14 3,350 3,460 3,350 3,450 3,215
2025/01/10 3,300 3,330 3,300 3,325 643
2025/01/09 3,305 3,315 3,300 3,300 710
2025/01/08 3,345 3,345 3,325 3,345 1,373
2025/01/07 3,300 3,330 3,300 3,305 846
2025/01/06 3,265 3,300 3,260 3,290 533

このページの先頭へ