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 |
|---|---|---|---|---|---|
| 2025/07/30 | 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 |
| 2024/12/30 | 3,260 | 3,300 | 3,260 | 3,300 | 2,408 |
| 2024/12/27 | 3,260 | 3,295 | 3,210 | 3,295 | 1,282 |
| 2024/12/26 | 3,180 | 3,230 | 3,175 | 3,190 | 1,812 |
| 2024/12/25 | 3,250 | 3,250 | 3,085 | 3,180 | 1,348 |
| 2024/12/24 | 3,225 | 3,240 | 3,200 | 3,230 | 1,267 |
| 2024/12/23 | 3,150 | 3,225 | 3,150 | 3,225 | 1,242 |
| 2024/12/20 | 3,180 | 3,195 | 3,175 | 3,180 | 3,323 |
| 2024/12/19 | 3,100 | 3,125 | 3,100 | 3,115 | 458 |
| 2024/12/18 | 3,150 | 3,150 | 3,125 | 3,125 | 1,080 |
| 2024/12/17 | 3,150 | 3,165 | 3,150 | 3,155 | 1,276 |
| 2024/12/16 | 3,115 | 3,130 | 3,115 | 3,120 | 1,275 |
| 2024/12/13 | 3,105 | 3,115 | 3,105 | 3,115 | 337 |
| 2024/12/12 | 3,140 | 3,140 | 3,110 | 3,130 | 1,290 |
| 2024/12/11 | 3,125 | 3,135 | 3,120 | 3,135 | 2,503 |
| 2024/12/10 | 3,095 | 3,095 | 3,060 | 3,060 | 303 |
| 2024/12/09 | 3,075 | 3,075 | 3,015 | 3,030 | 1,045 |
| 2024/12/06 | 3,015 | 3,015 | 2,992 | 2,999 | 339 |
| 2024/12/05 | 2,992 | 2,992 | 2,950 | 2,955 | 4,182 |
| 2024/12/04 | 2,951 | 2,977 | 2,951 | 2,975 | 698 |
| 2024/12/03 | 3,030 | 3,030 | 2,978 | 2,988 | 334 |
| 2024/12/02 | 3,030 | 3,055 | 2,973 | 2,978 | 598 |
| 2024/11/29 | 2,991 | 2,991 | 2,944 | 2,950 | 652 |
| 2024/11/28 | 2,924 | 2,979 | 2,900 | 2,973 | 1,351 |
| 2024/11/27 | 2,991 | 3,010 | 2,991 | 2,992 | 8,040 |
| 2024/11/26 | 3,050 | 3,075 | 3,035 | 3,040 | 1,079 |
| 2024/11/25 | 3,115 | 3,115 | 3,065 | 3,070 | 1,297 |
| 2024/11/22 | 3,095 | 3,115 | 3,070 | 3,115 | 849 |
| 2024/11/21 | 3,145 | 3,145 | 3,125 | 3,130 | 680 |
| 2024/11/20 | 3,115 | 3,120 | 3,100 | 3,105 | 573 |
| 2024/11/19 | 3,030 | 3,115 | 3,030 | 3,105 | 1,033 |
| 2024/11/18 | 3,100 | 3,100 | 2,990 | 3,055 | 5,855 |
| 2024/11/15 | 3,055 | 3,095 | 3,040 | 3,095 | 1,513 |
| 2024/11/14 | 3,125 | 3,135 | 3,115 | 3,125 | 6,978 |
| 2024/11/13 | 3,135 | 3,135 | 3,105 | 3,135 | 1,828 |
| 2024/11/12 | 3,115 | 3,130 | 3,100 | 3,120 | 1,315 |
| 2024/11/11 | 3,105 | 3,115 | 3,105 | 3,115 | 2,418 |
| 2024/11/08 | 3,100 | 3,100 | 3,075 | 3,075 | 1,616 |
| 2024/11/07 | 3,080 | 3,105 | 3,080 | 3,100 | 6,204 |
| 2024/11/06 | 2,991 | 3,015 | 2,991 | 3,010 | 607 |
| 2024/11/05 | 3,000 | 3,000 | 2,962 | 2,991 | 829 |
| 2024/11/01 | 2,962 | 2,962 | 2,944 | 2,962 | 243 |
| 2024/10/31 | 2,982 | 2,982 | 2,936 | 2,949 | 2,915 |
| 2024/10/30 | 2,967 | 2,988 | 2,967 | 2,980 | 520 |
| 2024/10/29 | 2,959 | 2,967 | 2,959 | 2,961 | 1,957 |
| 2024/10/28 | 3,000 | 3,000 | 2,957 | 2,996 | 1,434 |
| 2024/10/25 | 3,015 | 3,015 | 2,996 | 2,997 | 1,490 |
| 2024/10/24 | 3,015 | 3,015 | 2,999 | 3,010 | 683 |
| 2024/10/23 | 2,957 | 2,989 | 2,956 | 2,985 | 3,739 |
| 2024/10/22 | 2,879 | 2,907 | 2,879 | 2,907 | 584 |
| 2024/10/21 | 2,847 | 2,848 | 2,838 | 2,848 | 541 |
| 2024/10/18 | 2,854 | 2,884 | 2,854 | 2,878 | 516 |
| 2024/10/17 | 2,844 | 2,855 | 2,837 | 2,844 | 662 |
| 2024/10/16 | 2,761 | 2,830 | 2,761 | 2,821 | 1,492 |
| 2024/10/15 | 2,850 | 2,867 | 2,840 | 2,861 | 2,301 |
| 2024/10/11 | 2,998 | 2,998 | 2,928 | 2,935 | 3,192 |
| 2024/10/10 | 2,999 | 2,999 | 2,921 | 2,974 | 816 |
| 2024/10/09 | 2,915 | 2,949 | 2,913 | 2,949 | 1,544 |
| 2024/10/08 | 2,962 | 2,976 | 2,944 | 2,944 | 5,628 |
| 2024/10/07 | 3,000 | 3,000 | 2,945 | 2,950 | 2,299 |
| 2024/10/04 | 2,946 | 2,946 | 2,916 | 2,919 | 2,513 |