WisdomTree 大豆上場投信(1697)の株価時系列情報
WisdomTree 大豆上場投信(1697)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,647 | 3,697 | 3,637 | 3,690 | 960 |
| 2025/06/12 | 3,669 | 3,669 | 3,650 | 3,669 | 170 |
| 2025/06/11 | 3,677 | 3,677 | 3,677 | 3,677 | 30 |
| 2025/06/10 | 3,702 | 3,702 | 3,675 | 3,702 | 180 |
| 2025/06/09 | 3,700 | 3,700 | 3,685 | 3,685 | 290 |
| 2025/06/06 | 3,649 | 3,672 | 3,607 | 3,662 | 530 |
| 2025/06/05 | 3,607 | 3,609 | 3,601 | 3,602 | 210 |
| 2025/06/04 | 3,611 | 3,618 | 3,600 | 3,600 | 360 |
| 2025/06/03 | 3,574 | 3,582 | 3,565 | 3,574 | 140 |
| 2025/06/02 | 3,640 | 3,640 | 3,594 | 3,594 | 260 |
| 2025/05/30 | 3,643 | 3,643 | 3,600 | 3,637 | 920 |
| 2025/05/29 | 3,696 | 3,708 | 3,696 | 3,708 | 110 |
| 2025/05/28 | 3,690 | 3,708 | 3,656 | 3,699 | 330 |
| 2025/05/27 | 3,670 | 3,670 | 3,670 | 3,670 | 60 |
| 2025/05/26 | 3,735 | 3,735 | 3,650 | 3,654 | 260 |
| 2025/05/23 | 3,700 | 3,714 | 3,654 | 3,694 | 350 |
| 2025/05/22 | 3,684 | 3,699 | 3,643 | 3,699 | 230 |
| 2025/05/21 | 3,651 | 3,660 | 3,651 | 3,660 | 230 |
| 2025/05/20 | 3,679 | 3,738 | 3,654 | 3,654 | 110 |
| 2025/05/19 | 3,744 | 3,744 | 3,675 | 3,689 | 200 |
| 2025/05/16 | 3,700 | 3,708 | 3,681 | 3,690 | 400 |
| 2025/05/15 | 3,798 | 3,802 | 3,701 | 3,749 | 700 |
| 2025/05/14 | 3,820 | 3,848 | 3,820 | 3,837 | 440 |
| 2025/05/13 | 3,820 | 3,820 | 3,750 | 3,810 | 1,420 |
| 2025/05/12 | 3,669 | 3,750 | 3,669 | 3,728 | 1,900 |
| 2025/05/09 | 3,664 | 3,682 | 3,630 | 3,630 | 270 |
| 2025/05/08 | 3,602 | 3,672 | 3,593 | 3,594 | 610 |
| 2025/05/07 | 3,627 | 3,675 | 3,605 | 3,668 | 90 |
| 2025/05/02 | 3,647 | 3,697 | 3,647 | 3,697 | 810 |
| 2025/05/01 | 3,648 | 3,648 | 3,508 | 3,596 | 780 |
| 2025/04/30 | 3,610 | 3,640 | 3,592 | 3,592 | 660 |
| 2025/04/28 | 3,690 | 3,690 | 3,644 | 3,648 | 380 |
| 2025/04/25 | 3,649 | 3,695 | 3,580 | 3,690 | 340 |
| 2025/04/24 | 3,631 | 3,631 | 3,627 | 3,627 | 230 |
| 2025/04/23 | 3,590 | 3,682 | 3,521 | 3,600 | 540 |
| 2025/04/22 | 3,550 | 3,600 | 3,420 | 3,520 | 370 |
| 2025/04/21 | 3,648 | 3,648 | 3,550 | 3,559 | 280 |
| 2025/04/18 | 3,686 | 3,686 | 3,595 | 3,595 | 230 |
| 2025/04/17 | 3,588 | 3,617 | 3,588 | 3,616 | 810 |
| 2025/04/16 | 3,590 | 3,590 | 3,560 | 3,560 | 270 |
| 2025/04/15 | 3,645 | 3,645 | 3,600 | 3,600 | 360 |
| 2025/04/14 | 3,670 | 3,670 | 3,599 | 3,599 | 1,120 |
| 2025/04/11 | 3,649 | 3,649 | 3,560 | 3,560 | 520 |
| 2025/04/10 | 3,654 | 3,654 | 3,600 | 3,620 | 630 |
| 2025/04/09 | 3,488 | 3,561 | 3,488 | 3,500 | 490 |
| 2025/04/08 | 3,533 | 3,564 | 3,533 | 3,558 | 680 |
| 2025/04/07 | 3,416 | 3,512 | 3,416 | 3,477 | 1,000 |
| 2025/04/04 | 3,581 | 3,597 | 3,561 | 3,570 | 1,290 |
| 2025/04/03 | 3,643 | 3,666 | 3,585 | 3,628 | 1,340 |
| 2025/04/02 | 3,754 | 3,757 | 3,743 | 3,757 | 720 |
| 2025/04/01 | 3,696 | 3,696 | 3,685 | 3,696 | 730 |
| 2025/03/31 | 3,750 | 3,750 | 3,685 | 3,689 | 560 |
| 2025/03/28 | 3,723 | 3,749 | 3,708 | 3,718 | 350 |
| 2025/03/27 | 3,655 | 3,655 | 3,641 | 3,641 | 80 |
| 2025/03/26 | 3,662 | 3,669 | 3,647 | 3,664 | 370 |
| 2025/03/25 | 3,733 | 3,733 | 3,663 | 3,675 | 90 |
| 2025/03/24 | 3,666 | 3,681 | 3,660 | 3,663 | 260 |
| 2025/03/21 | 3,690 | 3,698 | 3,660 | 3,669 | 620 |
| 2025/03/19 | 3,694 | 3,694 | 3,662 | 3,680 | 510 |
| 2025/03/18 | 3,681 | 3,705 | 3,681 | 3,694 | 680 |
| 2025/03/17 | 3,661 | 3,697 | 3,659 | 3,679 | 860 |
| 2025/03/14 | 3,602 | 3,638 | 3,602 | 3,638 | 250 |
| 2025/03/13 | 3,610 | 3,610 | 3,600 | 3,605 | 360 |
| 2025/03/12 | 3,647 | 3,647 | 3,625 | 3,625 | 1,270 |
| 2025/03/11 | 3,616 | 3,628 | 3,605 | 3,619 | 320 |
| 2025/03/10 | 3,700 | 3,700 | 3,660 | 3,660 | 370 |
| 2025/03/07 | 3,670 | 3,683 | 3,668 | 3,668 | 70 |
| 2025/03/06 | 3,656 | 3,687 | 3,656 | 3,684 | 830 |
| 2025/03/05 | 3,625 | 3,676 | 3,621 | 3,630 | 430 |
| 2025/03/04 | 3,700 | 3,700 | 3,622 | 3,624 | 1,310 |
| 2025/03/03 | 3,743 | 3,778 | 3,740 | 3,767 | 800 |
| 2025/02/28 | 3,761 | 3,799 | 3,760 | 3,790 | 470 |
| 2025/02/27 | 3,759 | 3,791 | 3,750 | 3,791 | 890 |
| 2025/02/26 | 3,791 | 3,791 | 3,774 | 3,788 | 760 |
| 2025/02/25 | 3,849 | 3,849 | 3,803 | 3,823 | 1,980 |
| 2025/02/21 | 3,868 | 3,900 | 3,837 | 3,899 | 860 |
| 2025/02/20 | 3,855 | 3,855 | 3,833 | 3,840 | 840 |
| 2025/02/19 | 3,893 | 3,893 | 3,875 | 3,884 | 470 |
| 2025/02/18 | 3,880 | 3,880 | 3,840 | 3,850 | 610 |
| 2025/02/17 | 3,866 | 3,880 | 3,861 | 3,880 | 930 |
| 2025/02/14 | 3,910 | 3,910 | 3,861 | 3,866 | 380 |
| 2025/02/13 | 3,902 | 3,926 | 3,902 | 3,919 | 1,130 |
| 2025/02/12 | 3,903 | 3,940 | 3,903 | 3,909 | 240 |
| 2025/02/10 | 3,998 | 3,998 | 3,900 | 3,900 | 440 |
| 2025/02/07 | 3,971 | 3,971 | 3,940 | 3,958 | 410 |
| 2025/02/06 | 3,996 | 3,996 | 3,951 | 3,955 | 340 |
| 2025/02/05 | 4,050 | 4,074 | 4,025 | 4,061 | 660 |
| 2025/02/04 | 4,003 | 4,028 | 4,003 | 4,017 | 520 |
| 2025/02/03 | 3,986 | 3,992 | 3,931 | 3,952 | 830 |
| 2025/01/31 | 3,951 | 3,968 | 3,947 | 3,966 | 600 |
| 2025/01/30 | 4,044 | 4,044 | 4,021 | 4,022 | 260 |
| 2025/01/29 | 3,999 | 4,015 | 3,999 | 4,015 | 480 |
| 2025/01/28 | 3,952 | 3,999 | 3,952 | 3,999 | 1,040 |
| 2025/01/27 | 4,030 | 4,054 | 3,960 | 4,002 | 1,360 |
| 2025/01/24 | 4,048 | 4,060 | 4,003 | 4,003 | 2,620 |
| 2025/01/23 | 4,059 | 4,059 | 4,033 | 4,033 | 350 |
| 2025/01/22 | 4,060 | 4,080 | 4,024 | 4,076 | 2,860 |
| 2025/01/21 | 3,979 | 3,999 | 3,931 | 3,997 | 1,390 |
| 2025/01/20 | 3,985 | 3,985 | 3,948 | 3,971 | 400 |
| 2025/01/17 | 3,902 | 3,919 | 3,864 | 3,900 | 1,140 |
| 2025/01/16 | 4,055 | 4,055 | 3,930 | 3,943 | 1,160 |
| 2025/01/15 | 4,072 | 4,072 | 4,045 | 4,066 | 350 |
| 2025/01/14 | 3,873 | 4,083 | 3,873 | 4,072 | 3,790 |
| 2025/01/10 | 3,888 | 3,888 | 3,837 | 3,872 | 1,330 |
| 2025/01/09 | 3,873 | 3,873 | 3,838 | 3,849 | 570 |
| 2025/01/08 | 3,831 | 3,875 | 3,831 | 3,875 | 760 |
| 2025/01/07 | 3,864 | 3,864 | 3,830 | 3,830 | 440 |
| 2025/01/06 | 3,850 | 3,865 | 3,811 | 3,865 | 450 |
| 2024/12/30 | 3,840 | 3,842 | 3,827 | 3,827 | 100 |
| 2024/12/27 | 3,809 | 3,840 | 3,809 | 3,839 | 1,610 |
| 2024/12/26 | 3,769 | 3,770 | 3,741 | 3,741 | 580 |
| 2024/12/25 | 3,735 | 3,769 | 3,660 | 3,762 | 490 |
| 2024/12/24 | 3,760 | 3,760 | 3,739 | 3,741 | 320 |
| 2024/12/23 | 3,714 | 3,760 | 3,714 | 3,736 | 670 |
| 2024/12/20 | 3,702 | 3,723 | 3,698 | 3,720 | 850 |
| 2024/12/19 | 3,585 | 3,622 | 3,585 | 3,600 | 1,460 |
| 2024/12/18 | 3,666 | 3,710 | 3,644 | 3,644 | 1,090 |
| 2024/12/17 | 3,753 | 3,753 | 3,695 | 3,736 | 310 |
| 2024/12/16 | 3,730 | 3,750 | 3,726 | 3,750 | 1,450 |
| 2024/12/13 | 3,715 | 3,737 | 3,715 | 3,733 | 620 |
| 2024/12/12 | 3,724 | 3,737 | 3,704 | 3,737 | 740 |
| 2024/12/11 | 3,709 | 3,727 | 3,701 | 3,723 | 420 |
| 2024/12/10 | 3,625 | 3,746 | 3,625 | 3,669 | 630 |
| 2024/12/09 | 3,700 | 3,700 | 3,645 | 3,671 | 970 |
| 2024/12/06 | 3,663 | 3,663 | 3,660 | 3,663 | 130 |
| 2024/12/05 | 3,645 | 3,645 | 3,635 | 3,635 | 40 |
| 2024/12/04 | 3,645 | 3,645 | 3,632 | 3,632 | 670 |
| 2024/12/03 | 3,645 | 3,645 | 3,625 | 3,632 | 460 |
| 2024/12/02 | 3,697 | 3,697 | 3,642 | 3,666 | 340 |
| 2024/11/29 | 3,670 | 3,670 | 3,650 | 3,650 | 460 |
| 2024/11/28 | 3,658 | 3,709 | 3,652 | 3,686 | 530 |
| 2024/11/27 | 3,725 | 3,725 | 3,671 | 3,690 | 1,170 |
| 2024/11/26 | 3,742 | 3,745 | 3,712 | 3,725 | 1,490 |
| 2024/11/25 | 3,726 | 3,743 | 3,723 | 3,742 | 780 |
| 2024/11/22 | 3,717 | 3,738 | 3,712 | 3,712 | 1,260 |
| 2024/11/21 | 3,787 | 3,787 | 3,761 | 3,777 | 240 |
| 2024/11/20 | 3,822 | 3,822 | 3,778 | 3,787 | 1,050 |
| 2024/11/19 | 3,834 | 3,834 | 3,813 | 3,813 | 560 |
| 2024/11/18 | 3,751 | 3,806 | 3,751 | 3,775 | 1,340 |
| 2024/11/15 | 3,767 | 3,798 | 3,767 | 3,798 | 1,180 |
| 2024/11/14 | 3,893 | 3,893 | 3,835 | 3,842 | 1,170 |
| 2024/11/13 | 3,872 | 3,872 | 3,822 | 3,823 | 270 |
| 2024/11/12 | 3,867 | 3,885 | 3,812 | 3,812 | 890 |
| 2024/11/11 | 3,826 | 3,927 | 3,826 | 3,927 | 3,650 |
| 2024/11/08 | 3,824 | 3,859 | 3,810 | 3,810 | 1,540 |
| 2024/11/07 | 3,766 | 3,819 | 3,766 | 3,795 | 5,540 |
| 2024/11/06 | 3,726 | 3,768 | 3,700 | 3,700 | 1,470 |
| 2024/11/05 | 3,734 | 3,748 | 3,710 | 3,721 | 6,330 |
| 2024/11/01 | 3,741 | 3,741 | 3,726 | 3,740 | 740 |
| 2024/10/31 | 3,728 | 3,728 | 3,700 | 3,705 | 650 |
| 2024/10/30 | 3,685 | 3,721 | 3,680 | 3,715 | 580 |
| 2024/10/29 | 3,706 | 3,732 | 3,700 | 3,707 | 580 |
| 2024/10/28 | 3,739 | 3,746 | 3,711 | 3,746 | 880 |
| 2024/10/25 | 3,739 | 3,740 | 3,700 | 3,730 | 900 |
| 2024/10/24 | 3,771 | 3,771 | 3,745 | 3,745 | 1,260 |
| 2024/10/23 | 3,700 | 3,745 | 3,700 | 3,745 | 880 |
| 2024/10/22 | 3,675 | 3,675 | 3,641 | 3,673 | 60 |
| 2024/10/21 | 3,602 | 3,648 | 3,600 | 3,635 | 1,990 |
| 2024/10/18 | 3,685 | 3,703 | 3,670 | 3,670 | 250 |
| 2024/10/17 | 3,669 | 3,673 | 3,633 | 3,654 | 1,070 |
| 2024/10/16 | 3,694 | 3,722 | 3,679 | 3,722 | 410 |
| 2024/10/15 | 3,732 | 3,732 | 3,665 | 3,665 | 3,900 |
| 2024/10/11 | 3,776 | 3,797 | 3,763 | 3,797 | 1,020 |
| 2024/10/10 | 3,799 | 3,805 | 3,774 | 3,799 | 990 |
| 2024/10/09 | 3,717 | 3,803 | 3,713 | 3,803 | 1,500 |
| 2024/10/08 | 3,804 | 3,833 | 3,770 | 3,770 | 2,450 |
| 2024/10/07 | 3,838 | 3,841 | 3,800 | 3,822 | 1,530 |
| 2024/10/04 | 3,834 | 3,859 | 3,813 | 3,838 | 2,460 |
| 2024/10/03 | 3,820 | 3,884 | 3,820 | 3,865 | 5,010 |
| 2024/10/02 | 3,785 | 3,810 | 3,763 | 3,799 | 930 |
| 2024/10/01 | 3,727 | 3,781 | 3,727 | 3,781 | 470 |
| 2024/09/30 | 3,778 | 3,778 | 3,708 | 3,713 | 970 |
| 2024/09/27 | 3,764 | 3,800 | 3,720 | 3,785 | 2,130 |
| 2024/09/26 | 3,761 | 3,825 | 3,758 | 3,793 | 2,110 |
| 2024/09/25 | 3,714 | 3,715 | 3,702 | 3,704 | 1,810 |
| 2024/09/24 | 3,670 | 3,713 | 3,670 | 3,706 | 1,670 |
| 2024/09/20 | 3,572 | 3,590 | 3,572 | 3,579 | 680 |
| 2024/09/19 | 3,596 | 3,600 | 3,571 | 3,572 | 400 |
| 2024/09/18 | 3,620 | 3,620 | 3,548 | 3,560 | 250 |
| 2024/09/17 | 3,574 | 3,623 | 3,530 | 3,550 | 1,920 |
| 2024/09/13 | 3,661 | 3,661 | 3,574 | 3,574 | 270 |
| 2024/09/12 | 3,540 | 3,578 | 3,533 | 3,577 | 820 |
| 2024/09/11 | 3,636 | 3,636 | 3,560 | 3,585 | 540 |
| 2024/09/10 | 3,610 | 3,679 | 3,610 | 3,640 | 100 |
| 2024/09/09 | 3,599 | 3,599 | 3,578 | 3,599 | 480 |
| 2024/09/06 | 3,730 | 3,730 | 3,600 | 3,600 | 2,980 |
| 2024/09/05 | 3,675 | 3,734 | 3,616 | 3,660 | 1,840 |
| 2024/09/04 | 3,689 | 3,690 | 3,662 | 3,677 | 550 |
| 2024/09/03 | 3,615 | 3,685 | 3,615 | 3,677 | 160 |
| 2024/09/02 | 3,720 | 3,720 | 3,615 | 3,615 | 2,130 |
| 2024/08/30 | 3,593 | 3,650 | 3,585 | 3,650 | 1,520 |
| 2024/08/29 | 3,571 | 3,630 | 3,552 | 3,585 | 2,640 |
| 2024/08/28 | 3,679 | 3,720 | 3,565 | 3,641 | 1,380 |
| 2024/08/27 | 3,605 | 3,681 | 3,571 | 3,681 | 1,370 |
| 2024/08/26 | 3,738 | 3,747 | 3,575 | 3,575 | 900 |
| 2024/08/23 | 3,799 | 3,799 | 3,547 | 3,616 | 2,680 |
| 2024/08/22 | 3,733 | 3,760 | 3,711 | 3,737 | 5,920 |
| 2024/08/21 | 3,736 | 3,737 | 3,586 | 3,655 | 2,360 |
| 2024/08/20 | 3,595 | 3,595 | 3,525 | 3,556 | 410 |
| 2024/08/19 | 3,662 | 3,662 | 3,525 | 3,525 | 1,620 |