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 |
|---|---|---|---|---|---|
| 2026/06/17 | 4,287 | 4,344 | 4,252 | 4,326 | 390 |
| 2026/06/16 | 4,161 | 4,228 | 4,000 | 4,228 | 660 |
| 2026/06/15 | 4,299 | 4,299 | 4,152 | 4,162 | 720 |
| 2026/06/12 | 4,230 | 4,300 | 4,230 | 4,300 | 330 |
| 2026/06/11 | 4,300 | 4,300 | 4,300 | 4,300 | 700 |
| 2026/06/10 | 4,305 | 4,305 | 4,251 | 4,289 | 70 |
| 2026/06/09 | 4,324 | 4,324 | 4,270 | 4,270 | 110 |
| 2026/06/08 | 4,310 | 4,310 | 4,196 | 4,269 | 890 |
| 2026/06/05 | 4,350 | 4,355 | 4,330 | 4,330 | 520 |
| 2026/06/04 | 4,490 | 4,490 | 4,326 | 4,427 | 2,270 |
| 2026/06/03 | 4,509 | 4,509 | 4,466 | 4,497 | 1,080 |
| 2026/06/02 | 4,547 | 4,547 | 4,521 | 4,538 | 1,030 |
| 2026/06/01 | 4,531 | 4,573 | 4,531 | 4,572 | 670 |
| 2026/05/29 | 4,597 | 4,599 | 4,528 | 4,598 | 630 |
| 2026/05/28 | 4,576 | 4,576 | 4,521 | 4,573 | 1,000 |
| 2026/05/27 | 4,541 | 4,568 | 4,519 | 4,540 | 700 |
| 2026/05/26 | 4,551 | 4,574 | 4,536 | 4,552 | 540 |
| 2026/05/25 | 4,625 | 4,625 | 4,550 | 4,560 | 640 |
| 2026/05/22 | 4,709 | 4,709 | 4,563 | 4,575 | 620 |
| 2026/05/21 | 4,583 | 4,598 | 4,569 | 4,569 | 660 |
| 2026/05/20 | 4,691 | 4,720 | 4,586 | 4,629 | 1,730 |
| 2026/05/19 | 4,649 | 4,750 | 4,614 | 4,745 | 800 |
| 2026/05/18 | 4,625 | 4,631 | 4,561 | 4,585 | 630 |
| 2026/05/15 | 4,601 | 4,601 | 4,550 | 4,555 | 1,020 |
| 2026/05/14 | 4,664 | 4,800 | 4,620 | 4,641 | 4,480 |
| 2026/05/13 | 4,613 | 4,664 | 4,586 | 4,650 | 1,680 |
| 2026/05/12 | 4,614 | 4,617 | 4,547 | 4,585 | 690 |
| 2026/05/11 | 4,555 | 4,601 | 4,516 | 4,601 | 950 |
| 2026/05/08 | 4,461 | 4,510 | 4,432 | 4,505 | 310 |
| 2026/05/07 | 4,450 | 4,514 | 4,435 | 4,481 | 1,830 |
| 2026/05/01 | 4,640 | 4,640 | 4,525 | 4,551 | 6,390 |
| 2026/04/30 | 4,600 | 4,685 | 4,600 | 4,636 | 2,470 |
| 2026/04/28 | 4,557 | 4,598 | 4,530 | 4,544 | 710 |
| 2026/04/27 | 4,540 | 4,541 | 4,509 | 4,509 | 450 |
| 2026/04/24 | 4,513 | 4,583 | 4,505 | 4,540 | 1,140 |
| 2026/04/23 | 4,580 | 4,596 | 4,526 | 4,583 | 250 |
| 2026/04/22 | 4,582 | 4,600 | 4,542 | 4,582 | 780 |
| 2026/04/21 | 4,502 | 4,552 | 4,501 | 4,512 | 270 |
| 2026/04/20 | 4,538 | 4,579 | 4,491 | 4,510 | 1,140 |
| 2026/04/17 | 4,575 | 4,575 | 4,505 | 4,553 | 760 |
| 2026/04/16 | 4,527 | 4,527 | 4,491 | 4,505 | 590 |
| 2026/04/15 | 4,419 | 4,483 | 4,419 | 4,470 | 1,200 |
| 2026/04/14 | 4,541 | 4,541 | 4,487 | 4,487 | 470 |
| 2026/04/13 | 4,549 | 4,599 | 4,537 | 4,548 | 920 |
| 2026/04/10 | 4,482 | 4,534 | 4,482 | 4,530 | 690 |
| 2026/04/09 | 4,490 | 4,495 | 4,460 | 4,495 | 870 |
| 2026/04/08 | 4,475 | 4,475 | 4,415 | 4,420 | 2,670 |
| 2026/04/07 | 4,477 | 4,541 | 4,477 | 4,539 | 230 |
| 2026/04/06 | 4,589 | 4,589 | 4,476 | 4,477 | 1,910 |
| 2026/04/03 | 4,640 | 4,640 | 4,500 | 4,519 | 1,000 |
| 2026/03/27 | 4,598 | 4,600 | 4,533 | 4,550 | 1,070 |
| 2026/03/26 | 4,479 | 4,579 | 4,479 | 4,579 | 3,290 |
| 2026/03/25 | 4,440 | 4,477 | 4,440 | 4,477 | 1,270 |
| 2026/03/24 | 4,420 | 4,507 | 4,420 | 4,480 | 1,540 |
| 2026/03/23 | 4,555 | 4,573 | 4,450 | 4,525 | 4,100 |
| 2026/03/19 | 4,528 | 4,528 | 4,478 | 4,510 | 2,330 |
| 2026/03/18 | 4,464 | 4,479 | 4,416 | 4,433 | 2,310 |
| 2026/03/17 | 4,510 | 4,547 | 4,445 | 4,490 | 7,120 |
| 2026/03/16 | 4,770 | 4,770 | 4,604 | 4,650 | 8,880 |
| 2026/03/13 | 4,773 | 4,791 | 4,730 | 4,730 | 2,370 |
| 2026/03/12 | 4,724 | 4,746 | 4,696 | 4,727 | 3,610 |
| 2026/03/11 | 4,699 | 4,699 | 4,618 | 4,645 | 1,960 |
| 2026/03/10 | 4,447 | 4,758 | 4,357 | 4,701 | 6,020 |
| 2026/03/09 | 4,847 | 5,088 | 4,680 | 4,727 | 12,030 |
| 2026/03/06 | 4,525 | 4,570 | 4,455 | 4,567 | 860 |
| 2026/03/05 | 4,451 | 4,497 | 4,450 | 4,497 | 670 |
| 2026/03/04 | 4,491 | 4,491 | 4,450 | 4,465 | 150 |
| 2026/03/03 | 4,459 | 4,496 | 4,401 | 4,496 | 570 |
| 2026/03/02 | 4,473 | 4,473 | 4,389 | 4,438 | 420 |
| 2026/02/27 | 4,412 | 4,412 | 4,395 | 4,395 | 240 |
| 2026/02/26 | 4,399 | 4,431 | 4,377 | 4,400 | 370 |
| 2026/02/25 | 4,350 | 4,399 | 4,340 | 4,398 | 2,600 |
| 2026/02/24 | 4,318 | 4,352 | 4,307 | 4,310 | 240 |
| 2026/02/20 | 4,335 | 4,350 | 4,309 | 4,350 | 220 |
| 2026/02/19 | 4,334 | 4,334 | 4,264 | 4,304 | 910 |
| 2026/02/18 | 4,203 | 4,338 | 4,203 | 4,338 | 1,230 |
| 2026/02/17 | 4,295 | 4,295 | 4,225 | 4,229 | 590 |
| 2026/02/16 | 4,220 | 4,296 | 4,200 | 4,245 | 560 |
| 2026/02/13 | 4,269 | 4,279 | 4,253 | 4,256 | 1,240 |
| 2026/02/12 | 4,139 | 4,265 | 4,139 | 4,265 | 1,130 |
| 2026/02/10 | 4,247 | 4,250 | 4,247 | 4,250 | 370 |
| 2026/02/09 | 4,278 | 4,279 | 4,208 | 4,254 | 820 |
| 2026/02/06 | 4,230 | 4,291 | 4,230 | 4,231 | 620 |
| 2026/02/05 | 4,161 | 4,236 | 4,160 | 4,210 | 2,760 |
| 2026/02/04 | 4,072 | 4,098 | 4,072 | 4,080 | 470 |
| 2026/02/03 | 4,050 | 4,120 | 4,001 | 4,002 | 90 |
| 2026/02/02 | 4,079 | 4,079 | 4,000 | 4,000 | 640 |
| 2026/01/30 | 4,078 | 4,078 | 4,009 | 4,009 | 320 |
| 2026/01/29 | 4,109 | 4,109 | 4,028 | 4,054 | 280 |
| 2026/01/28 | 3,995 | 4,018 | 3,995 | 4,017 | 220 |
| 2026/01/27 | 4,008 | 4,078 | 4,008 | 4,018 | 210 |
| 2026/01/26 | 4,060 | 4,095 | 4,054 | 4,054 | 690 |
| 2026/01/23 | 4,157 | 4,157 | 4,105 | 4,155 | 360 |
| 2026/01/22 | 4,170 | 4,170 | 4,120 | 4,148 | 180 |
| 2026/01/21 | 4,082 | 4,100 | 4,072 | 4,100 | 770 |
| 2026/01/20 | 4,089 | 4,102 | 4,087 | 4,102 | 710 |
| 2026/01/19 | 4,090 | 4,090 | 4,057 | 4,088 | 130 |
| 2026/01/16 | 4,045 | 4,094 | 4,045 | 4,092 | 130 |
| 2026/01/15 | 4,093 | 4,093 | 4,044 | 4,044 | 330 |
| 2026/01/14 | 4,048 | 4,066 | 4,048 | 4,065 | 150 |
| 2026/01/13 | 4,161 | 4,161 | 4,066 | 4,079 | 600 |
| 2026/01/09 | 4,100 | 4,110 | 4,089 | 4,099 | 1,380 |
| 2026/01/08 | 4,087 | 4,143 | 4,081 | 4,081 | 660 |
| 2026/01/07 | 4,052 | 4,081 | 4,041 | 4,081 | 370 |
| 2026/01/06 | 4,075 | 4,084 | 4,029 | 4,084 | 110 |
| 2026/01/05 | 4,062 | 4,063 | 4,000 | 4,032 | 360 |
| 2025/12/30 | 4,051 | 4,106 | 4,051 | 4,062 | 950 |
| 2025/12/29 | 4,120 | 4,120 | 4,100 | 4,106 | 410 |
| 2025/12/26 | 4,121 | 4,143 | 4,057 | 4,117 | 420 |
| 2025/12/25 | 4,103 | 4,103 | 4,100 | 4,103 | 140 |
| 2025/12/24 | 4,070 | 4,105 | 4,060 | 4,060 | 210 |
| 2025/12/23 | 4,117 | 4,117 | 4,070 | 4,070 | 470 |
| 2025/12/22 | 4,120 | 4,120 | 4,080 | 4,117 | 690 |
| 2025/12/19 | 4,061 | 4,061 | 4,037 | 4,050 | 410 |
| 2025/12/18 | 4,076 | 4,076 | 4,065 | 4,065 | 200 |
| 2025/12/17 | 4,054 | 4,070 | 4,050 | 4,070 | 590 |
| 2025/12/16 | 4,100 | 4,100 | 4,068 | 4,069 | 570 |
| 2025/12/15 | 4,133 | 4,145 | 4,075 | 4,105 | 840 |
| 2025/12/12 | 4,169 | 4,194 | 4,169 | 4,191 | 70 |
| 2025/12/11 | 4,343 | 4,349 | 4,177 | 4,198 | 360 |
| 2025/12/10 | 4,203 | 4,203 | 4,203 | 4,203 | 50 |
| 2025/12/09 | 4,187 | 4,201 | 4,187 | 4,193 | 170 |
| 2025/12/08 | 4,205 | 4,240 | 4,175 | 4,187 | 1,230 |
| 2025/12/05 | 4,229 | 4,279 | 4,229 | 4,248 | 190 |
| 2025/12/04 | 4,273 | 4,297 | 4,231 | 4,260 | 1,870 |
| 2025/12/03 | 4,311 | 4,330 | 4,311 | 4,315 | 120 |
| 2025/12/02 | 4,280 | 4,330 | 4,280 | 4,315 | 230 |
| 2025/12/01 | 4,361 | 4,377 | 4,221 | 4,350 | 2,210 |
| 2025/11/28 | 4,310 | 4,380 | 4,310 | 4,361 | 650 |
| 2025/11/27 | 4,350 | 4,358 | 4,313 | 4,313 | 1,240 |
| 2025/11/26 | 4,322 | 4,347 | 4,313 | 4,339 | 560 |
| 2025/11/25 | 4,338 | 4,348 | 4,314 | 4,348 | 650 |
| 2025/11/21 | 4,321 | 4,388 | 4,321 | 4,348 | 660 |
| 2025/11/20 | 4,385 | 4,406 | 4,375 | 4,375 | 990 |
| 2025/11/19 | 4,411 | 4,413 | 4,370 | 4,390 | 1,120 |
| 2025/11/18 | 4,380 | 4,431 | 4,380 | 4,389 | 1,030 |
| 2025/11/17 | 4,380 | 4,380 | 4,251 | 4,295 | 1,630 |
| 2025/11/14 | 4,327 | 4,380 | 4,327 | 4,380 | 2,000 |
| 2025/11/13 | 4,336 | 4,350 | 4,317 | 4,327 | 770 |
| 2025/11/12 | 4,267 | 4,320 | 4,255 | 4,320 | 500 |
| 2025/11/11 | 4,278 | 4,279 | 4,213 | 4,248 | 310 |
| 2025/11/10 | 4,191 | 4,258 | 4,191 | 4,258 | 280 |
| 2025/11/07 | 4,173 | 4,192 | 4,150 | 4,190 | 570 |
| 2025/11/06 | 4,270 | 4,292 | 4,243 | 4,243 | 770 |
| 2025/11/05 | 4,236 | 4,277 | 4,186 | 4,250 | 1,360 |
| 2025/11/04 | 4,280 | 4,311 | 4,255 | 4,299 | 3,450 |
| 2025/10/31 | 4,149 | 4,250 | 4,059 | 4,080 | 2,090 |
| 2025/10/30 | 4,100 | 4,172 | 4,050 | 4,079 | 1,710 |
| 2025/10/29 | 4,083 | 4,083 | 4,012 | 4,083 | 830 |
| 2025/10/28 | 4,075 | 4,089 | 4,050 | 4,075 | 680 |
| 2025/10/27 | 3,993 | 4,050 | 3,974 | 4,050 | 1,300 |
| 2025/10/24 | 3,946 | 3,990 | 3,946 | 3,975 | 440 |
| 2025/10/23 | 3,923 | 3,958 | 3,922 | 3,946 | 610 |
| 2025/10/22 | 3,882 | 3,922 | 3,882 | 3,891 | 700 |
| 2025/10/21 | 3,890 | 3,922 | 3,879 | 3,922 | 710 |
| 2025/10/20 | 3,849 | 3,891 | 3,801 | 3,891 | 470 |
| 2025/10/17 | 3,824 | 3,824 | 3,788 | 3,788 | 400 |
| 2025/10/16 | 3,849 | 3,849 | 3,790 | 3,816 | 110 |
| 2025/10/15 | 3,845 | 3,845 | 3,788 | 3,800 | 250 |
| 2025/10/14 | 3,828 | 3,895 | 3,800 | 3,813 | 1,450 |
| 2025/10/10 | 3,919 | 3,919 | 3,897 | 3,898 | 140 |
| 2025/10/09 | 3,890 | 3,919 | 3,890 | 3,919 | 1,210 |
| 2025/10/08 | 3,850 | 3,879 | 3,850 | 3,879 | 990 |
| 2025/10/07 | 3,815 | 3,849 | 3,813 | 3,815 | 570 |
| 2025/10/06 | 3,792 | 3,808 | 3,786 | 3,808 | 1,070 |
| 2025/10/03 | 3,748 | 3,779 | 3,748 | 3,761 | 110 |
| 2025/10/02 | 3,720 | 3,786 | 3,691 | 3,705 | 1,390 |
| 2025/10/01 | 3,727 | 3,728 | 3,646 | 3,693 | 2,500 |
| 2025/09/30 | 3,733 | 3,796 | 3,726 | 3,732 | 600 |
| 2025/09/29 | 3,777 | 3,799 | 3,751 | 3,751 | 510 |
| 2025/09/26 | 3,777 | 3,788 | 3,768 | 3,768 | 470 |
| 2025/09/25 | 3,731 | 3,748 | 3,731 | 3,746 | 190 |
| 2025/09/24 | 3,710 | 3,750 | 3,703 | 3,730 | 880 |
| 2025/09/22 | 3,781 | 3,835 | 3,773 | 3,795 | 300 |
| 2025/09/19 | 3,823 | 3,837 | 3,823 | 3,837 | 1,220 |
| 2025/09/18 | 3,817 | 3,817 | 3,808 | 3,809 | 490 |
| 2025/09/17 | 3,827 | 3,829 | 3,751 | 3,751 | 750 |
| 2025/09/16 | 3,815 | 3,835 | 3,815 | 3,835 | 2,480 |
| 2025/09/12 | 3,790 | 3,802 | 3,784 | 3,802 | 160 |
| 2025/09/11 | 3,760 | 3,779 | 3,750 | 3,779 | 450 |
| 2025/09/10 | 3,779 | 3,779 | 3,765 | 3,766 | 80 |
| 2025/09/09 | 3,750 | 3,820 | 3,750 | 3,770 | 260 |
| 2025/09/08 | 3,793 | 3,798 | 3,788 | 3,788 | 640 |
| 2025/09/05 | 3,802 | 3,811 | 3,802 | 3,804 | 230 |
| 2025/09/04 | 3,801 | 3,857 | 3,787 | 3,802 | 290 |
| 2025/09/03 | 3,842 | 3,842 | 3,840 | 3,842 | 240 |
| 2025/09/02 | 3,813 | 3,851 | 3,813 | 3,828 | 660 |
| 2025/09/01 | 3,793 | 3,851 | 3,793 | 3,847 | 6,920 |
| 2025/08/29 | 3,824 | 3,849 | 3,824 | 3,836 | 230 |
| 2025/08/28 | 3,860 | 3,860 | 3,825 | 3,825 | 300 |
| 2025/08/27 | 3,807 | 3,877 | 3,807 | 3,862 | 30 |
| 2025/08/26 | 3,858 | 3,881 | 3,848 | 3,854 | 440 |
| 2025/08/25 | 3,802 | 3,879 | 3,801 | 3,860 | 660 |
| 2025/08/22 | 3,845 | 3,897 | 3,823 | 3,864 | 4,020 |
| 2025/08/21 | 3,786 | 3,786 | 3,785 | 3,785 | 280 |
| 2025/08/20 | 3,838 | 3,838 | 3,774 | 3,785 | 330 |
| 2025/08/19 | 3,820 | 3,837 | 3,820 | 3,834 | 450 |
| 2025/08/18 | 3,703 | 3,799 | 3,703 | 3,799 | 740 |
| 2025/08/15 | 3,795 | 3,825 | 3,752 | 3,752 | 400 |
| 2025/08/14 | 3,874 | 3,875 | 3,795 | 3,795 | 1,230 |