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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,083 | 4,098 | 4,050 | 4,098 | 1,050 |
| 2022/12/29 | 4,132 | 4,132 | 4,083 | 4,083 | 210 |
| 2022/12/28 | 3,969 | 4,098 | 3,969 | 4,098 | 2,150 |
| 2022/12/27 | 3,971 | 3,971 | 3,949 | 3,955 | 300 |
| 2022/12/26 | 3,936 | 3,938 | 3,914 | 3,914 | 460 |
| 2022/12/23 | 3,969 | 3,969 | 3,945 | 3,957 | 390 |
| 2022/12/22 | 3,970 | 3,970 | 3,969 | 3,969 | 230 |
| 2022/12/21 | 3,937 | 3,969 | 3,927 | 3,969 | 620 |
| 2022/12/20 | 4,045 | 4,091 | 3,932 | 3,932 | 860 |
| 2022/12/19 | 4,100 | 4,100 | 4,024 | 4,035 | 470 |
| 2022/12/16 | 4,100 | 4,115 | 4,100 | 4,115 | 230 |
| 2022/12/15 | 4,080 | 4,080 | 4,060 | 4,080 | 90 |
| 2022/12/14 | 4,110 | 4,110 | 4,053 | 4,053 | 170 |
| 2022/12/13 | 4,070 | 4,112 | 4,070 | 4,112 | 140 |
| 2022/12/12 | 4,094 | 4,133 | 4,078 | 4,078 | 150 |
| 2022/12/09 | 4,120 | 4,120 | 4,105 | 4,105 | 320 |
| 2022/12/08 | 4,060 | 4,110 | 4,060 | 4,109 | 620 |
| 2022/12/07 | 4,024 | 4,060 | 4,024 | 4,060 | 3,810 |
| 2022/12/06 | 3,967 | 3,994 | 3,966 | 3,994 | 110 |
| 2022/12/05 | 3,907 | 3,952 | 3,907 | 3,945 | 410 |
| 2022/12/02 | 3,942 | 3,958 | 3,913 | 3,928 | 1,770 |
| 2022/12/01 | 4,121 | 4,121 | 4,072 | 4,072 | 380 |
| 2022/11/30 | 4,118 | 4,119 | 4,102 | 4,104 | 160 |
| 2022/11/29 | 4,119 | 4,119 | 4,104 | 4,110 | 260 |
| 2022/11/28 | 4,064 | 4,064 | 4,016 | 4,016 | 200 |
| 2022/11/25 | 4,021 | 4,021 | 4,021 | 4,021 | 20 |
| 2022/11/24 | 4,040 | 4,078 | 4,005 | 4,007 | 800 |
| 2022/11/22 | 4,112 | 4,133 | 4,112 | 4,117 | 210 |
| 2022/11/21 | 4,038 | 4,038 | 4,031 | 4,031 | 80 |
| 2022/11/18 | 4,025 | 4,046 | 4,025 | 4,030 | 420 |
| 2022/11/17 | 4,063 | 4,063 | 4,028 | 4,028 | 820 |
| 2022/11/16 | 4,103 | 4,118 | 4,100 | 4,118 | 290 |
| 2022/11/15 | 4,077 | 4,110 | 4,077 | 4,090 | 180 |
| 2022/11/14 | 4,116 | 4,116 | 4,064 | 4,065 | 760 |
| 2022/11/11 | 4,115 | 4,151 | 4,064 | 4,148 | 1,010 |
| 2022/11/10 | 4,290 | 4,300 | 4,280 | 4,293 | 400 |
| 2022/11/09 | 4,259 | 4,277 | 4,248 | 4,248 | 320 |
| 2022/11/08 | 4,278 | 4,313 | 4,278 | 4,307 | 230 |
| 2022/11/07 | 4,335 | 4,338 | 4,311 | 4,338 | 1,090 |
| 2022/11/04 | 4,301 | 4,343 | 4,298 | 4,331 | 400 |
| 2022/11/02 | 4,320 | 4,350 | 4,306 | 4,346 | 1,140 |
| 2022/11/01 | 4,257 | 4,300 | 4,257 | 4,300 | 920 |
| 2022/10/31 | 4,230 | 4,248 | 4,212 | 4,212 | 670 |
| 2022/10/28 | 4,119 | 4,135 | 4,115 | 4,115 | 880 |
| 2022/10/27 | 4,117 | 4,139 | 4,117 | 4,119 | 590 |
| 2022/10/26 | 4,161 | 4,195 | 4,154 | 4,194 | 350 |
| 2022/10/25 | 4,154 | 4,176 | 4,142 | 4,163 | 470 |
| 2022/10/24 | 4,212 | 4,222 | 4,186 | 4,186 | 660 |
| 2022/10/21 | 4,243 | 4,244 | 4,230 | 4,244 | 610 |
| 2022/10/20 | 4,183 | 4,215 | 4,183 | 4,198 | 530 |
| 2022/10/19 | 4,161 | 4,188 | 4,161 | 4,172 | 390 |
| 2022/10/18 | 4,204 | 4,204 | 4,168 | 4,168 | 1,070 |
| 2022/10/17 | 4,200 | 4,200 | 4,174 | 4,174 | 890 |
| 2022/10/14 | 4,194 | 4,247 | 4,176 | 4,224 | 1,420 |
| 2022/10/13 | 4,161 | 4,193 | 4,161 | 4,170 | 630 |
| 2022/10/12 | 4,100 | 4,120 | 4,088 | 4,120 | 500 |
| 2022/10/11 | 4,074 | 4,115 | 4,074 | 4,112 | 1,370 |
| 2022/10/07 | 4,033 | 4,044 | 4,009 | 4,020 | 1,370 |
| 2022/10/06 | 4,049 | 4,072 | 4,022 | 4,057 | 730 |
| 2022/10/05 | 4,071 | 4,078 | 4,060 | 4,078 | 690 |
| 2022/10/04 | 4,056 | 4,072 | 4,056 | 4,056 | 300 |
| 2022/10/03 | 4,045 | 4,073 | 4,043 | 4,056 | 1,080 |
| 2022/09/30 | 4,162 | 4,194 | 4,158 | 4,180 | 440 |
| 2022/09/29 | 4,133 | 4,198 | 4,133 | 4,190 | 120 |
| 2022/09/28 | 4,143 | 4,155 | 4,121 | 4,145 | 1,160 |
| 2022/09/27 | 4,145 | 4,184 | 4,145 | 4,180 | 540 |
| 2022/09/26 | 4,183 | 4,194 | 4,134 | 4,152 | 2,270 |
| 2022/09/22 | 4,295 | 4,353 | 4,268 | 4,353 | 1,070 |
| 2022/09/21 | 4,308 | 4,348 | 4,307 | 4,348 | 970 |
| 2022/09/20 | 4,278 | 4,278 | 4,252 | 4,269 | 360 |
| 2022/09/16 | 4,252 | 4,252 | 4,209 | 4,214 | 690 |
| 2022/09/15 | 4,255 | 4,276 | 4,250 | 4,260 | 1,380 |
| 2022/09/14 | 4,332 | 4,356 | 4,320 | 4,345 | 1,880 |
| 2022/09/13 | 4,305 | 4,339 | 4,286 | 4,322 | 5,670 |
| 2022/09/12 | 4,090 | 4,100 | 4,073 | 4,095 | 940 |
| 2022/09/09 | 4,100 | 4,100 | 4,046 | 4,065 | 690 |
| 2022/09/08 | 4,051 | 4,094 | 4,051 | 4,091 | 810 |
| 2022/09/07 | 4,076 | 4,076 | 4,030 | 4,049 | 300 |
| 2022/09/06 | 4,058 | 4,070 | 4,032 | 4,070 | 240 |
| 2022/09/05 | 4,040 | 4,052 | 4,030 | 4,052 | 390 |
| 2022/09/02 | 3,965 | 4,024 | 3,965 | 4,024 | 460 |
| 2022/09/01 | 4,038 | 4,067 | 4,005 | 4,021 | 510 |
| 2022/08/31 | 4,023 | 4,057 | 4,021 | 4,036 | 680 |
| 2022/08/30 | 4,068 | 4,068 | 3,999 | 4,000 | 2,120 |
| 2022/08/29 | 4,073 | 4,110 | 4,058 | 4,109 | 1,080 |
| 2022/08/26 | 3,987 | 4,014 | 3,961 | 4,000 | 700 |
| 2022/08/25 | 4,078 | 4,088 | 4,050 | 4,050 | 880 |
| 2022/08/24 | 4,058 | 4,110 | 4,058 | 4,110 | 2,050 |
| 2022/08/23 | 4,000 | 4,048 | 3,996 | 4,024 | 2,090 |
| 2022/08/22 | 3,895 | 3,924 | 3,895 | 3,911 | 1,870 |
| 2022/08/19 | 3,864 | 3,894 | 3,864 | 3,880 | 570 |
| 2022/08/18 | 3,826 | 3,829 | 3,792 | 3,810 | 380 |
| 2022/08/17 | 3,791 | 3,812 | 3,753 | 3,812 | 1,130 |
| 2022/08/16 | 3,809 | 3,820 | 3,800 | 3,815 | 320 |
| 2022/08/15 | 3,965 | 3,965 | 3,830 | 3,832 | 890 |
| 2022/08/12 | 3,921 | 3,930 | 3,891 | 3,905 | 2,450 |
| 2022/08/10 | 3,900 | 3,939 | 3,900 | 3,909 | 590 |
| 2022/08/09 | 3,853 | 3,901 | 3,853 | 3,901 | 210 |
| 2022/08/08 | 3,852 | 3,896 | 3,852 | 3,875 | 380 |
| 2022/08/05 | 3,799 | 3,868 | 3,799 | 3,868 | 1,460 |
| 2022/08/04 | 3,758 | 3,758 | 3,682 | 3,729 | 880 |
| 2022/08/03 | 3,702 | 3,799 | 3,702 | 3,793 | 360 |
| 2022/08/02 | 3,720 | 3,744 | 3,692 | 3,720 | 1,180 |
| 2022/08/01 | 3,981 | 3,996 | 3,891 | 3,921 | 810 |
| 2022/07/29 | 3,940 | 3,957 | 3,885 | 3,905 | 1,450 |
| 2022/07/28 | 3,899 | 3,954 | 3,899 | 3,937 | 1,960 |
| 2022/07/27 | 3,850 | 3,865 | 3,821 | 3,843 | 770 |
| 2022/07/26 | 3,759 | 3,819 | 3,758 | 3,800 | 2,320 |
| 2022/07/25 | 3,670 | 3,681 | 3,621 | 3,639 | 800 |
| 2022/07/22 | 3,638 | 3,646 | 3,603 | 3,631 | 2,590 |
| 2022/07/21 | 3,774 | 3,777 | 3,706 | 3,732 | 690 |
| 2022/07/20 | 3,800 | 3,828 | 3,757 | 3,784 | 710 |
| 2022/07/19 | 3,861 | 3,911 | 3,824 | 3,845 | 640 |
| 2022/07/15 | 3,810 | 3,820 | 3,793 | 3,793 | 1,020 |
| 2022/07/14 | 3,777 | 3,821 | 3,753 | 3,820 | 1,070 |
| 2022/07/13 | 3,695 | 3,733 | 3,660 | 3,719 | 1,470 |
| 2022/07/12 | 3,947 | 3,947 | 3,910 | 3,935 | 680 |
| 2022/07/11 | 3,935 | 3,970 | 3,929 | 3,933 | 1,330 |
| 2022/07/08 | 3,760 | 3,837 | 3,760 | 3,795 | 740 |
| 2022/07/07 | 3,655 | 3,720 | 3,651 | 3,720 | 1,320 |
| 2022/07/06 | 3,668 | 3,682 | 3,585 | 3,585 | 2,950 |
| 2022/07/05 | 3,781 | 3,920 | 3,781 | 3,853 | 440 |
| 2022/07/04 | 3,781 | 3,840 | 3,670 | 3,776 | 4,350 |
| 2022/07/01 | 4,037 | 4,071 | 3,901 | 3,920 | 2,430 |
| 2022/06/30 | 4,086 | 4,124 | 4,076 | 4,107 | 2,440 |
| 2022/06/29 | 4,057 | 4,071 | 4,029 | 4,048 | 3,430 |
| 2022/06/28 | 3,945 | 3,989 | 3,945 | 3,989 | 1,550 |
| 2022/06/27 | 3,845 | 3,910 | 3,844 | 3,878 | 2,600 |
| 2022/06/24 | 3,888 | 3,900 | 3,843 | 3,844 | 3,810 |
| 2022/06/23 | 4,109 | 4,109 | 3,942 | 3,958 | 3,060 |
| 2022/06/22 | 4,178 | 4,197 | 4,111 | 4,111 | 890 |
| 2022/06/21 | 4,181 | 4,181 | 4,143 | 4,143 | 610 |
| 2022/06/20 | 4,239 | 4,239 | 4,141 | 4,151 | 3,500 |
| 2022/06/17 | 4,165 | 4,224 | 4,156 | 4,224 | 3,180 |
| 2022/06/16 | 4,154 | 4,198 | 4,154 | 4,179 | 1,210 |
| 2022/06/15 | 4,188 | 4,209 | 4,180 | 4,181 | 1,110 |
| 2022/06/14 | 4,202 | 4,208 | 4,151 | 4,208 | 3,390 |
| 2022/06/13 | 4,321 | 4,325 | 4,253 | 4,253 | 4,540 |
| 2022/06/10 | 4,333 | 4,339 | 4,296 | 4,300 | 2,350 |
| 2022/06/09 | 4,297 | 4,297 | 4,241 | 4,272 | 2,250 |
| 2022/06/08 | 4,183 | 4,255 | 4,183 | 4,250 | 1,580 |
| 2022/06/07 | 4,100 | 4,128 | 4,087 | 4,128 | 850 |
| 2022/06/06 | 4,070 | 4,094 | 4,066 | 4,089 | 1,970 |
| 2022/06/03 | 4,091 | 4,111 | 4,079 | 4,079 | 2,440 |
| 2022/06/02 | 4,006 | 4,043 | 3,985 | 4,006 | 1,720 |
| 2022/06/01 | 3,969 | 3,990 | 3,951 | 3,981 | 2,010 |
| 2022/05/31 | 4,046 | 4,072 | 4,043 | 4,066 | 2,140 |
| 2022/05/30 | 4,015 | 4,023 | 4,005 | 4,005 | 1,400 |
| 2022/05/27 | 3,986 | 4,015 | 3,986 | 4,004 | 2,460 |
| 2022/05/26 | 3,907 | 3,911 | 3,879 | 3,893 | 1,430 |
| 2022/05/25 | 3,918 | 3,944 | 3,914 | 3,943 | 730 |
| 2022/05/24 | 3,950 | 3,952 | 3,916 | 3,926 | 1,140 |
| 2022/05/23 | 3,975 | 4,010 | 3,970 | 3,999 | 2,750 |
| 2022/05/20 | 3,951 | 3,959 | 3,937 | 3,955 | 2,580 |
| 2022/05/19 | 3,886 | 3,951 | 3,886 | 3,951 | 2,600 |
| 2022/05/18 | 3,958 | 3,979 | 3,948 | 3,967 | 2,870 |
| 2022/05/17 | 3,920 | 3,927 | 3,873 | 3,927 | 3,140 |
| 2022/05/16 | 3,952 | 3,957 | 3,912 | 3,928 | 2,720 |
| 2022/05/13 | 3,790 | 3,863 | 3,790 | 3,838 | 2,980 |
| 2022/05/12 | 3,872 | 3,872 | 3,771 | 3,771 | 3,380 |
| 2022/05/11 | 3,784 | 3,818 | 3,783 | 3,802 | 1,230 |
| 2022/05/10 | 3,800 | 3,832 | 3,751 | 3,796 | 4,490 |
| 2022/05/09 | 3,897 | 3,897 | 3,855 | 3,857 | 1,970 |
| 2022/05/06 | 3,948 | 3,948 | 3,902 | 3,902 | 5,020 |
| 2022/05/02 | 4,031 | 4,031 | 3,963 | 3,995 | 3,920 |
| 2022/04/28 | 3,969 | 4,028 | 3,965 | 4,006 | 3,210 |
| 2022/04/27 | 3,914 | 3,916 | 3,878 | 3,899 | 1,690 |
| 2022/04/26 | 3,907 | 3,972 | 3,890 | 3,949 | 2,710 |
| 2022/04/25 | 3,957 | 3,985 | 3,924 | 3,924 | 4,000 |
| 2022/04/22 | 4,039 | 4,058 | 3,993 | 3,998 | 4,560 |
| 2022/04/21 | 4,037 | 4,037 | 4,009 | 4,030 | 2,400 |
| 2022/04/20 | 3,993 | 4,038 | 3,966 | 3,991 | 5,540 |
| 2022/04/19 | 3,949 | 4,000 | 3,941 | 3,999 | 4,790 |
| 2022/04/18 | 3,880 | 3,910 | 3,870 | 3,890 | 5,020 |
| 2022/04/15 | 3,837 | 3,999 | 3,837 | 3,880 | 6,660 |
| 2022/04/14 | 3,829 | 3,850 | 3,810 | 3,836 | 4,670 |
| 2022/04/13 | 3,830 | 3,830 | 3,797 | 3,801 | 2,370 |
| 2022/04/12 | 3,767 | 3,812 | 3,764 | 3,812 | 4,400 |
| 2022/04/11 | 3,813 | 3,840 | 3,796 | 3,802 | 2,800 |
| 2022/04/08 | 3,696 | 3,726 | 3,693 | 3,707 | 1,690 |
| 2022/04/07 | 3,651 | 3,659 | 3,626 | 3,628 | 1,960 |
| 2022/04/06 | 3,650 | 3,696 | 3,642 | 3,696 | 3,490 |
| 2022/04/05 | 3,562 | 3,597 | 3,562 | 3,563 | 2,370 |
| 2022/04/04 | 3,531 | 3,543 | 3,484 | 3,532 | 4,220 |
| 2022/04/01 | 3,589 | 3,617 | 3,571 | 3,572 | 3,170 |
| 2022/03/31 | 3,687 | 3,722 | 3,663 | 3,692 | 3,460 |
| 2022/03/30 | 3,671 | 3,678 | 3,634 | 3,654 | 5,870 |
| 2022/03/29 | 3,735 | 3,769 | 3,726 | 3,752 | 2,770 |
| 2022/03/28 | 3,798 | 3,804 | 3,765 | 3,798 | 5,810 |
| 2022/03/25 | 3,784 | 3,789 | 3,738 | 3,769 | 2,770 |
| 2022/03/24 | 3,799 | 3,800 | 3,763 | 3,771 | 3,140 |
| 2022/03/23 | 3,756 | 3,756 | 3,728 | 3,750 | 1,470 |
| 2022/03/22 | 3,705 | 3,777 | 3,679 | 3,750 | 4,380 |
| 2022/03/18 | 3,589 | 3,646 | 3,589 | 3,646 | 2,950 |
| 2022/03/17 | 3,575 | 3,592 | 3,566 | 3,567 | 5,250 |
| 2022/03/16 | 3,567 | 3,597 | 3,561 | 3,590 | 2,780 |
| 2022/03/15 | 3,620 | 3,620 | 3,550 | 3,550 | 3,320 |
| 2022/03/14 | 3,602 | 3,625 | 3,595 | 3,603 | 1,790 |
| 2022/03/11 | 3,590 | 3,593 | 3,537 | 3,551 | 9,430 |
| 2022/03/10 | 3,517 | 3,575 | 3,502 | 3,531 | 8,240 |
| 2022/03/09 | 3,566 | 3,630 | 3,541 | 3,615 | 5,130 |
| 2022/03/08 | 3,509 | 3,565 | 3,452 | 3,565 | 10,640 |
| 2022/03/07 | 3,593 | 3,600 | 3,521 | 3,544 | 12,410 |
| 2022/03/04 | 3,522 | 3,576 | 3,505 | 3,531 | 11,460 |
| 2022/03/03 | 3,501 | 3,571 | 3,501 | 3,571 | 4,790 |
| 2022/03/02 | 3,547 | 3,547 | 3,482 | 3,490 | 3,740 |
| 2022/03/01 | 3,405 | 3,500 | 3,404 | 3,478 | 3,460 |
| 2022/02/28 | 3,383 | 3,429 | 3,335 | 3,405 | 5,460 |
| 2022/02/25 | 3,486 | 3,510 | 3,441 | 3,469 | 15,010 |
| 2022/02/24 | 3,477 | 3,587 | 3,475 | 3,586 | 7,990 |
| 2022/02/22 | 3,346 | 3,385 | 3,330 | 3,380 | 2,120 |
| 2022/02/21 | 3,366 | 3,379 | 3,344 | 3,356 | 1,700 |
| 2022/02/18 | 3,340 | 3,340 | 3,289 | 3,338 | 4,670 |
| 2022/02/17 | 3,320 | 3,349 | 3,318 | 3,333 | 1,150 |
| 2022/02/16 | 3,262 | 3,288 | 3,244 | 3,276 | 4,280 |
| 2022/02/15 | 3,323 | 3,323 | 3,286 | 3,286 | 3,530 |
| 2022/02/14 | 3,356 | 3,380 | 3,315 | 3,337 | 11,940 |
| 2022/02/10 | 3,345 | 3,398 | 3,338 | 3,395 | 2,950 |
| 2022/02/09 | 3,313 | 3,336 | 3,266 | 3,336 | 4,380 |
| 2022/02/08 | 3,331 | 3,345 | 3,291 | 3,291 | 3,010 |
| 2022/02/07 | 3,305 | 3,331 | 3,300 | 3,325 | 5,750 |
| 2022/02/04 | 3,227 | 3,282 | 3,225 | 3,282 | 2,040 |
| 2022/02/03 | 3,230 | 3,247 | 3,190 | 3,200 | 2,790 |
| 2022/02/02 | 3,190 | 3,218 | 3,183 | 3,209 | 1,850 |
| 2022/02/01 | 3,180 | 3,180 | 3,112 | 3,123 | 2,280 |
| 2022/01/31 | 3,095 | 3,196 | 3,094 | 3,160 | 11,230 |
| 2022/01/28 | 3,033 | 3,060 | 3,013 | 3,060 | 2,640 |
| 2022/01/27 | 2,988 | 2,999 | 2,962 | 2,972 | 1,830 |
| 2022/01/26 | 2,925 | 2,932 | 2,904 | 2,910 | 1,770 |
| 2022/01/25 | 2,940 | 2,948 | 2,900 | 2,925 | 2,520 |
| 2022/01/24 | 2,940 | 2,956 | 2,930 | 2,955 | 2,230 |
| 2022/01/21 | 2,929 | 2,956 | 2,891 | 2,910 | 3,010 |
| 2022/01/20 | 2,877 | 2,902 | 2,870 | 2,902 | 2,140 |
| 2022/01/19 | 2,861 | 2,861 | 2,829 | 2,841 | 1,940 |
| 2022/01/18 | 2,865 | 2,865 | 2,835 | 2,851 | 2,960 |
| 2022/01/17 | 2,874 | 2,880 | 2,860 | 2,863 | 7,230 |
| 2022/01/14 | 2,852 | 2,869 | 2,810 | 2,824 | 2,360 |
| 2022/01/13 | 2,930 | 2,930 | 2,872 | 2,887 | 940 |
| 2022/01/12 | 2,901 | 2,920 | 2,891 | 2,919 | 770 |
| 2022/01/11 | 2,923 | 2,942 | 2,901 | 2,901 | 1,630 |
| 2022/01/07 | 2,883 | 2,925 | 2,883 | 2,895 | 910 |
| 2022/01/06 | 2,940 | 2,966 | 2,873 | 2,876 | 1,970 |
| 2022/01/05 | 2,925 | 2,938 | 2,904 | 2,931 | 1,260 |
| 2022/01/04 | 2,838 | 2,880 | 2,818 | 2,870 | 1,940 |