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
2026/06/16 2,719 2,729 2,686 2,713 6,571
2026/06/15 2,670 2,720 2,670 2,706 18,995
2026/06/12 2,712 2,781 2,700 2,720 7,068
2026/06/11 2,800 2,800 2,766 2,778 3,088
2026/06/10 2,784 2,784 2,754 2,780 2,217
2026/06/09 2,760 2,800 2,760 2,784 1,981
2026/06/08 2,759 2,762 2,743 2,756 4,173
2026/06/05 2,770 2,814 2,756 2,759 9,243
2026/06/04 2,831 2,891 2,766 2,820 11,694
2026/06/03 2,910 2,915 2,828 2,912 19,609
2026/06/02 2,950 2,951 2,904 2,915 9,743
2026/06/01 2,953 2,968 2,930 2,955 13,752
2026/05/29 2,952 3,005 2,952 2,998 23,641
2026/05/28 2,996 3,000 2,960 3,000 9,931
2026/05/27 3,023 3,028 3,000 3,000 6,726
2026/05/26 3,026 3,035 3,005 3,021 6,429
2026/05/25 3,054 3,070 3,026 3,038 7,324
2026/05/22 3,054 3,054 3,030 3,041 4,365
2026/05/21 3,095 3,095 3,025 3,041 11,866
2026/05/20 3,149 3,149 3,097 3,114 7,280
2026/05/19 3,120 3,170 3,107 3,154 16,872
2026/05/18 3,075 3,100 3,040 3,073 17,725
2026/05/15 3,126 3,133 3,065 3,088 12,118
2026/05/14 3,144 3,192 3,126 3,147 15,986
2026/05/13 3,135 3,150 3,110 3,117 19,257
2026/05/12 3,075 3,147 3,075 3,119 22,984
2026/05/11 3,090 3,147 3,020 3,081 11,892
2026/05/08 3,001 3,050 3,001 3,020 9,106
2026/05/07 3,025 3,038 3,000 3,011 34,329
2026/05/01 3,192 3,200 3,064 3,191 34,803
2026/04/30 3,163 3,188 3,136 3,188 25,070
2026/04/28 3,100 3,100 3,081 3,093 27,305
2026/04/27 3,068 3,080 3,058 3,069 19,308
2026/04/24 3,080 3,089 3,055 3,078 23,839
2026/04/23 3,057 3,057 3,038 3,047 6,994
2026/04/22 3,074 3,074 3,032 3,048 8,431
2026/04/21 3,000 3,017 3,000 3,013 8,612
2026/04/20 3,000 3,027 3,000 3,010 19,359
2026/04/17 3,027 3,027 3,011 3,018 6,218
2026/04/16 3,008 3,025 3,004 3,025 8,203
2026/04/15 2,951 2,989 2,951 2,988 11,832
2026/04/14 2,994 2,994 2,958 2,993 18,064
2026/04/13 3,002 3,037 2,982 2,990 9,569
2026/04/10 3,000 3,008 2,980 2,990 12,184
2026/04/09 2,992 3,010 2,991 3,008 13,712
2026/04/08 3,005 3,010 2,952 2,952 72,957
2026/04/07 3,024 3,070 3,024 3,057 9,716
2026/04/06 3,088 3,090 3,015 3,042 12,549
2026/04/03 3,098 3,098 3,021 3,021 33,321
2026/03/27 3,300 3,306 3,188 3,270 29,261
2026/03/26 3,350 3,478 3,140 3,263 154,165
2026/03/25 3,539 3,539 3,250 3,429 57,136
2026/03/24 3,339 3,549 3,200 3,418 64,460
2026/03/23 3,329 3,450 3,125 3,375 106,809
2026/03/19 3,196 3,345 3,190 3,259 52,892
2026/03/18 3,095 3,159 3,014 3,056 39,681
2026/03/17 3,400 3,450 3,063 3,199 70,501
2026/03/16 3,400 3,603 3,400 3,490 54,317
2026/03/13 3,197 3,198 3,095 3,120 15,672
2026/03/12 3,136 3,136 3,032 3,129 34,624
2026/03/11 3,039 3,039 3,007 3,011 10,607
2026/03/10 2,900 3,048 2,900 2,989 22,899
2026/03/09 3,150 3,250 3,111 3,158 61,526
2026/03/06 2,978 3,020 2,978 3,016 3,400
2026/03/05 2,936 2,946 2,925 2,946 719
2026/03/04 2,968 2,968 2,950 2,965 1,156
2026/03/03 2,961 2,965 2,942 2,953 1,219
2026/03/02 2,961 2,974 2,938 2,961 1,701
2026/02/27 2,934 2,934 2,900 2,911 1,587
2026/02/26 2,899 2,905 2,891 2,899 3,178
2026/02/25 2,883 2,892 2,875 2,885 815
2026/02/24 2,870 2,878 2,863 2,876 1,097
2026/02/20 2,896 2,899 2,802 2,854 234
2026/02/19 2,845 2,852 2,833 2,852 5,222
2026/02/18 2,774 2,826 2,708 2,818 3,168
2026/02/17 2,845 2,850 2,820 2,824 636
2026/02/16 2,897 2,897 2,845 2,851 512
2026/02/13 2,841 2,848 2,833 2,848 1,562
2026/02/12 2,820 2,825 2,800 2,810 7,464
2026/02/10 2,874 2,874 2,855 2,855 1,274
2026/02/09 2,945 2,945 2,877 2,882 4,737
2026/02/06 2,906 2,924 2,906 2,917 1,055
2026/02/05 2,889 2,889 2,869 2,879 303
2026/02/04 2,894 2,894 2,861 2,878 997
2026/02/03 2,803 2,847 2,803 2,844 501
2026/02/02 2,880 2,880 2,817 2,821 793
2026/01/30 2,830 2,843 2,827 2,843 661
2026/01/29 2,827 2,837 2,820 2,830 944
2026/01/28 2,803 2,816 2,788 2,806 3,111
2026/01/27 2,834 2,844 2,830 2,840 514
2026/01/26 2,879 2,879 2,841 2,846 1,176
2026/01/23 2,868 2,885 2,868 2,880 2,399
2026/01/22 2,851 2,875 2,851 2,875 433
2026/01/21 2,872 2,877 2,865 2,877 898
2026/01/20 2,877 2,880 2,861 2,873 1,039
2026/01/19 2,860 2,873 2,860 2,872 1,002
2026/01/16 2,853 2,861 2,844 2,857 1,170
2026/01/15 2,850 2,924 2,850 2,874 1,053
2026/01/14 2,850 2,875 2,850 2,875 1,650
2026/01/13 2,850 2,910 2,813 2,860 4,168
2026/01/09 2,967 3,004 2,967 2,995 1,398
2026/01/08 2,995 3,000 2,989 2,993 633
2026/01/07 2,976 2,988 2,970 2,983 568
2026/01/06 2,982 2,990 2,956 2,972 809
2026/01/05 2,950 2,950 2,937 2,945 1,790
2025/12/30 2,893 2,963 2,893 2,958 5,468
2025/12/29 3,027 3,027 2,997 3,010 782
2025/12/26 2,974 3,024 2,974 2,988 3,714
2025/12/25 2,982 3,000 2,982 3,000 1,165
2025/12/24 2,989 2,997 2,985 2,988 146
2025/12/23 2,998 2,998 2,981 2,987 389
2025/12/22 2,990 2,998 2,982 2,997 1,296
2025/12/19 2,989 2,989 2,951 2,956 300
2025/12/18 2,910 2,940 2,910 2,938 310
2025/12/17 2,871 2,900 2,871 2,900 1,045
2025/12/16 2,929 2,929 2,897 2,901 384
2025/12/15 2,938 2,941 2,915 2,915 1,191
2025/12/12 2,979 2,979 2,964 2,965 145
2025/12/11 2,965 2,967 2,950 2,961 623
2025/12/10 2,998 3,006 2,989 2,994 1,884
2025/12/09 2,989 2,989 2,952 2,956 866
2025/12/08 2,934 2,947 2,934 2,939 1,160
2025/12/05 2,992 2,992 2,954 2,954 201
2025/12/04 2,962 2,962 2,929 2,934 979
2025/12/03 2,988 2,994 2,984 2,992 1,015
2025/12/02 2,951 3,001 2,951 2,960 1,000
2025/12/01 3,097 3,097 2,952 2,963 3,871
2025/11/28 2,990 2,990 2,972 2,985 1,123
2025/11/27 2,968 2,980 2,965 2,967 2,168
2025/11/26 2,918 2,927 2,911 2,927 935
2025/11/25 2,927 2,930 2,914 2,925 1,312
2025/11/21 2,943 2,946 2,927 2,936 376
2025/11/20 2,955 2,974 2,954 2,973 1,108
2025/11/19 2,972 2,978 2,962 2,978 1,645
2025/11/18 2,997 2,997 2,950 2,950 1,200
2025/11/17 2,883 2,933 2,883 2,929 1,885
2025/11/14 2,984 3,003 2,984 3,003 1,819
2025/11/13 2,903 2,967 2,903 2,967 506
2025/11/12 2,934 2,948 2,925 2,948 399
2025/11/11 2,920 2,924 2,912 2,914 448
2025/11/10 2,867 2,907 2,867 2,902 702
2025/11/07 2,901 2,901 2,882 2,896 1,762
2025/11/06 2,927 2,948 2,927 2,931 714
2025/11/05 2,910 2,921 2,888 2,918 2,152
2025/11/04 2,959 2,959 2,924 2,930 6,937
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

このページの先頭へ