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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/03 | 2,951 | 2,990 | 2,951 | 2,985 | 4,189 |
| 2024/10/02 | 2,875 | 2,913 | 2,875 | 2,909 | 2,079 |
| 2024/10/01 | 2,840 | 2,877 | 2,840 | 2,875 | 5,307 |
| 2024/09/30 | 2,802 | 2,802 | 2,776 | 2,777 | 2,387 |
| 2024/09/27 | 2,820 | 2,830 | 2,798 | 2,829 | 1,240 |
| 2024/09/26 | 2,765 | 2,831 | 2,765 | 2,820 | 5,753 |
| 2024/09/25 | 2,783 | 2,783 | 2,750 | 2,760 | 951 |
| 2024/09/24 | 2,769 | 2,793 | 2,769 | 2,792 | 1,526 |
| 2024/09/20 | 2,703 | 2,727 | 2,702 | 2,715 | 939 |
| 2024/09/19 | 2,761 | 2,768 | 2,751 | 2,751 | 822 |
| 2024/09/18 | 2,768 | 2,768 | 2,718 | 2,751 | 882 |
| 2024/09/17 | 2,712 | 2,718 | 2,705 | 2,718 | 3,022 |
| 2024/09/13 | 2,716 | 2,731 | 2,679 | 2,706 | 360 |
| 2024/09/12 | 2,708 | 2,715 | 2,699 | 2,715 | 864 |
| 2024/09/11 | 2,698 | 2,699 | 2,679 | 2,685 | 957 |
| 2024/09/10 | 2,706 | 2,728 | 2,705 | 2,727 | 51 |
| 2024/09/09 | 2,687 | 2,720 | 2,687 | 2,716 | 778 |
| 2024/09/06 | 2,764 | 2,764 | 2,736 | 2,741 | 507 |
| 2024/09/05 | 2,781 | 2,781 | 2,765 | 2,769 | 805 |
| 2024/09/04 | 2,785 | 2,788 | 2,774 | 2,781 | 794 |
| 2024/09/03 | 2,731 | 2,759 | 2,731 | 2,745 | 298 |
| 2024/09/02 | 2,746 | 2,798 | 2,730 | 2,743 | 1,296 |
| 2024/08/30 | 2,686 | 2,696 | 2,678 | 2,696 | 1,507 |
| 2024/08/29 | 2,643 | 2,697 | 2,636 | 2,655 | 372 |
| 2024/08/28 | 2,644 | 2,650 | 2,630 | 2,649 | 432 |
| 2024/08/27 | 2,615 | 2,635 | 2,612 | 2,621 | 2,011 |
| 2024/08/26 | 2,662 | 2,662 | 2,621 | 2,621 | 3,057 |
| 2024/08/23 | 2,693 | 2,701 | 2,682 | 2,688 | 1,358 |
| 2024/08/22 | 2,715 | 2,718 | 2,702 | 2,716 | 1,401 |
| 2024/08/21 | 2,739 | 2,739 | 2,705 | 2,729 | 146 |
| 2024/08/20 | 2,774 | 2,774 | 2,718 | 2,740 | 1,065 |
| 2024/08/19 | 2,714 | 2,732 | 2,692 | 2,693 | 1,742 |
| 2024/08/16 | 2,764 | 2,774 | 2,754 | 2,754 | 1,689 |
| 2024/08/15 | 2,756 | 2,784 | 2,756 | 2,775 | 535 |
| 2024/08/14 | 2,723 | 2,734 | 2,719 | 2,727 | 717 |
| 2024/08/13 | 2,786 | 2,786 | 2,757 | 2,765 | 1,757 |
| 2024/08/09 | 2,740 | 2,743 | 2,723 | 2,729 | 1,864 |
| 2024/08/08 | 2,740 | 2,757 | 2,733 | 2,745 | 984 |
| 2024/08/07 | 2,731 | 2,780 | 2,731 | 2,772 | 2,444 |
| 2024/08/06 | 2,770 | 2,788 | 2,741 | 2,755 | 867 |
| 2024/08/05 | 2,750 | 2,754 | 2,679 | 2,682 | 3,718 |
| 2024/08/02 | 2,790 | 2,810 | 2,788 | 2,790 | 2,938 |
| 2024/08/01 | 2,809 | 2,815 | 2,784 | 2,796 | 3,626 |
| 2024/07/31 | 2,911 | 2,918 | 2,886 | 2,914 | 3,144 |
| 2024/07/30 | 2,960 | 2,986 | 2,960 | 2,983 | 1,071 |
| 2024/07/29 | 2,972 | 2,972 | 2,935 | 2,950 | 5,974 |
| 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 |