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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 3,670 | 3,670 | 3,592 | 3,592 | 730 |
| 2024/08/15 | 3,670 | 3,670 | 3,590 | 3,600 | 520 |
| 2024/08/14 | 3,869 | 3,869 | 3,590 | 3,600 | 3,010 |
| 2024/08/13 | 3,780 | 3,847 | 3,702 | 3,847 | 790 |
| 2024/08/09 | 3,686 | 3,937 | 3,686 | 3,879 | 150 |
| 2024/08/08 | 3,790 | 3,790 | 3,685 | 3,750 | 530 |
| 2024/08/07 | 3,957 | 3,957 | 3,711 | 3,890 | 540 |
| 2024/08/06 | 3,750 | 3,957 | 3,736 | 3,957 | 70 |
| 2024/08/05 | 3,746 | 3,959 | 3,700 | 3,700 | 750 |
| 2024/08/02 | 3,755 | 3,820 | 3,740 | 3,754 | 870 |
| 2024/08/01 | 3,831 | 3,999 | 3,774 | 3,990 | 1,380 |
| 2024/07/31 | 3,850 | 3,894 | 3,836 | 3,894 | 2,000 |
| 2024/07/30 | 3,971 | 3,971 | 3,935 | 3,935 | 530 |
| 2024/07/29 | 4,025 | 4,025 | 3,908 | 3,934 | 1,560 |
| 2024/07/26 | 4,102 | 4,105 | 4,073 | 4,095 | 530 |
| 2024/07/25 | 4,033 | 4,036 | 3,981 | 3,984 | 520 |
| 2024/07/24 | 4,124 | 4,124 | 4,089 | 4,089 | 190 |
| 2024/07/23 | 4,138 | 4,145 | 4,094 | 4,107 | 700 |
| 2024/07/22 | 4,055 | 4,090 | 4,055 | 4,080 | 470 |
| 2024/07/19 | 4,030 | 4,064 | 4,019 | 4,062 | 1,890 |
| 2024/07/18 | 4,005 | 4,015 | 3,961 | 3,961 | 2,010 |
| 2024/07/17 | 4,072 | 4,096 | 4,060 | 4,071 | 820 |
| 2024/07/16 | 4,100 | 4,100 | 4,033 | 4,075 | 3,120 |
| 2024/07/12 | 4,420 | 4,420 | 4,191 | 4,192 | 2,700 |
| 2024/07/11 | 4,239 | 4,349 | 4,239 | 4,280 | 690 |
| 2024/07/10 | 4,332 | 4,336 | 4,259 | 4,265 | 920 |
| 2024/07/09 | 4,425 | 4,425 | 4,332 | 4,345 | 3,250 |
| 2024/07/08 | 4,496 | 4,510 | 4,415 | 4,425 | 2,900 |
| 2024/07/05 | 4,445 | 4,487 | 4,423 | 4,426 | 790 |
| 2024/07/04 | 4,525 | 4,525 | 4,434 | 4,461 | 490 |
| 2024/07/03 | 4,423 | 4,440 | 4,423 | 4,425 | 130 |
| 2024/07/02 | 4,396 | 4,460 | 4,396 | 4,460 | 640 |
| 2024/07/01 | 4,379 | 4,386 | 4,360 | 4,369 | 170 |
| 2024/06/28 | 4,365 | 4,394 | 4,365 | 4,369 | 90 |
| 2024/06/27 | 4,367 | 4,379 | 4,360 | 4,365 | 220 |
| 2024/06/26 | 4,362 | 4,378 | 4,356 | 4,375 | 280 |
| 2024/06/25 | 4,418 | 4,433 | 4,403 | 4,427 | 760 |
| 2024/06/24 | 4,400 | 4,420 | 4,382 | 4,418 | 580 |
| 2024/06/21 | 4,366 | 4,435 | 4,353 | 4,421 | 120 |
| 2024/06/20 | 4,382 | 4,406 | 4,382 | 4,395 | 1,390 |
| 2024/06/19 | 4,388 | 4,390 | 4,371 | 4,388 | 120 |
| 2024/06/18 | 4,378 | 4,401 | 4,354 | 4,392 | 400 |
| 2024/06/17 | 4,445 | 4,449 | 4,389 | 4,389 | 1,260 |
| 2024/06/14 | 4,442 | 4,492 | 4,442 | 4,491 | 1,130 |
| 2024/06/13 | 4,416 | 4,418 | 4,400 | 4,410 | 240 |
| 2024/06/12 | 4,440 | 4,443 | 4,417 | 4,443 | 430 |
| 2024/06/11 | 4,460 | 4,474 | 4,444 | 4,474 | 400 |
| 2024/06/10 | 4,407 | 4,475 | 4,407 | 4,439 | 740 |
| 2024/06/07 | 4,478 | 4,478 | 4,461 | 4,477 | 290 |
| 2024/06/06 | 4,408 | 4,421 | 4,390 | 4,420 | 370 |
| 2024/06/05 | 4,382 | 4,416 | 4,382 | 4,411 | 1,050 |
| 2024/06/04 | 4,435 | 4,451 | 4,413 | 4,451 | 1,510 |
| 2024/06/03 | 4,532 | 4,532 | 4,462 | 4,493 | 1,120 |
| 2024/05/31 | 4,542 | 4,570 | 4,513 | 4,570 | 840 |
| 2024/05/30 | 4,550 | 4,565 | 4,550 | 4,560 | 560 |
| 2024/05/29 | 4,650 | 4,650 | 4,462 | 4,584 | 1,590 |
| 2024/05/28 | 4,700 | 4,705 | 4,671 | 4,694 | 1,590 |
| 2024/05/27 | 4,656 | 4,695 | 4,656 | 4,692 | 720 |
| 2024/05/24 | 4,677 | 4,677 | 4,640 | 4,660 | 1,560 |
| 2024/05/23 | 4,676 | 4,676 | 4,653 | 4,660 | 550 |
| 2024/05/22 | 4,636 | 4,646 | 4,635 | 4,644 | 1,080 |
| 2024/05/21 | 4,684 | 4,685 | 4,625 | 4,649 | 1,520 |
| 2024/05/20 | 4,570 | 4,595 | 4,560 | 4,560 | 1,340 |
| 2024/05/17 | 4,529 | 4,567 | 4,518 | 4,567 | 1,740 |
| 2024/05/16 | 4,490 | 4,490 | 4,455 | 4,459 | 680 |
| 2024/05/15 | 4,524 | 4,527 | 4,524 | 4,527 | 70 |
| 2024/05/14 | 4,561 | 4,561 | 4,528 | 4,555 | 530 |
| 2024/05/13 | 4,553 | 4,558 | 4,505 | 4,542 | 490 |
| 2024/05/10 | 4,507 | 4,511 | 4,479 | 4,493 | 940 |
| 2024/05/09 | 4,579 | 4,579 | 4,550 | 4,577 | 510 |
| 2024/05/08 | 4,569 | 4,606 | 4,418 | 4,582 | 1,590 |
| 2024/05/07 | 4,558 | 4,601 | 4,558 | 4,583 | 3,050 |
| 2024/05/02 | 4,313 | 4,380 | 4,300 | 4,354 | 590 |
| 2024/05/01 | 4,390 | 4,390 | 4,337 | 4,364 | 840 |
| 2024/04/30 | 4,427 | 4,434 | 4,381 | 4,392 | 790 |
| 2024/04/26 | 4,391 | 4,401 | 4,361 | 4,401 | 790 |
| 2024/04/25 | 4,373 | 4,391 | 4,336 | 4,356 | 1,000 |
| 2024/04/24 | 4,375 | 4,380 | 4,340 | 4,373 | 1,700 |
| 2024/04/23 | 4,345 | 4,362 | 4,323 | 4,353 | 1,140 |
| 2024/04/22 | 4,289 | 4,295 | 4,267 | 4,267 | 310 |
| 2024/04/19 | 4,250 | 4,268 | 4,214 | 4,240 | 520 |
| 2024/04/18 | 4,255 | 4,293 | 4,255 | 4,293 | 170 |
| 2024/04/17 | 4,288 | 4,288 | 4,264 | 4,285 | 320 |
| 2024/04/16 | 4,319 | 4,319 | 4,282 | 4,319 | 180 |
| 2024/04/15 | 4,311 | 4,362 | 4,311 | 4,362 | 140 |
| 2024/04/12 | 4,277 | 4,278 | 4,252 | 4,276 | 300 |
| 2024/04/11 | 4,301 | 4,301 | 4,283 | 4,295 | 300 |
| 2024/04/10 | 4,301 | 4,315 | 4,271 | 4,309 | 250 |
| 2024/04/09 | 4,332 | 4,332 | 4,305 | 4,306 | 240 |
| 2024/04/08 | 4,400 | 4,549 | 4,339 | 4,346 | 1,370 |
| 2024/04/05 | 4,280 | 4,294 | 4,273 | 4,280 | 180 |
| 2024/04/04 | 4,310 | 4,346 | 4,310 | 4,340 | 3,260 |
| 2024/04/03 | 4,275 | 4,283 | 4,221 | 4,279 | 260 |
| 2024/04/02 | 4,315 | 4,346 | 4,315 | 4,328 | 320 |
| 2024/04/01 | 4,269 | 4,360 | 4,269 | 4,359 | 1,200 |
| 2024/03/29 | 4,238 | 4,308 | 4,168 | 4,268 | 3,540 |
| 2024/03/28 | 4,346 | 4,346 | 4,206 | 4,308 | 910 |
| 2024/03/27 | 4,355 | 4,362 | 4,340 | 4,362 | 280 |
| 2024/03/26 | 4,402 | 4,402 | 4,350 | 4,350 | 340 |
| 2024/03/25 | 4,355 | 4,407 | 4,308 | 4,343 | 520 |
| 2024/03/22 | 4,409 | 4,409 | 4,340 | 4,386 | 1,380 |
| 2024/03/21 | 4,386 | 4,409 | 4,370 | 4,405 | 760 |
| 2024/03/19 | 4,269 | 4,269 | 4,250 | 4,252 | 630 |
| 2024/03/18 | 4,260 | 4,348 | 4,260 | 4,303 | 3,810 |
| 2024/03/15 | 4,250 | 4,274 | 4,234 | 4,234 | 310 |
| 2024/03/14 | 4,251 | 4,251 | 4,211 | 4,230 | 1,160 |
| 2024/03/13 | 4,203 | 4,225 | 4,181 | 4,181 | 540 |
| 2024/03/12 | 4,135 | 4,147 | 4,123 | 4,147 | 220 |
| 2024/03/11 | 4,176 | 4,180 | 4,132 | 4,132 | 740 |
| 2024/03/08 | 4,118 | 4,166 | 4,118 | 4,166 | 430 |
| 2024/03/07 | 4,124 | 4,124 | 4,081 | 4,117 | 190 |
| 2024/03/06 | 4,105 | 4,161 | 4,105 | 4,130 | 250 |
| 2024/03/05 | 4,178 | 4,178 | 4,144 | 4,165 | 2,080 |
| 2024/03/04 | 4,108 | 4,185 | 4,102 | 4,155 | 930 |
| 2024/03/01 | 4,121 | 4,127 | 4,121 | 4,127 | 310 |
| 2024/02/29 | 4,128 | 4,130 | 4,077 | 4,077 | 830 |
| 2024/02/28 | 4,102 | 4,129 | 4,102 | 4,128 | 170 |
| 2024/02/27 | 4,122 | 4,155 | 4,101 | 4,155 | 440 |
| 2024/02/26 | 4,110 | 4,128 | 4,101 | 4,117 | 530 |
| 2024/02/22 | 4,194 | 4,212 | 4,190 | 4,211 | 300 |
| 2024/02/21 | 4,264 | 4,264 | 4,254 | 4,255 | 240 |
| 2024/02/20 | 4,218 | 4,268 | 4,208 | 4,267 | 730 |
| 2024/02/19 | 4,198 | 4,198 | 4,190 | 4,190 | 210 |
| 2024/02/16 | 4,197 | 4,197 | 4,195 | 4,197 | 360 |
| 2024/02/15 | 4,257 | 4,257 | 4,213 | 4,213 | 520 |
| 2024/02/14 | 4,261 | 4,275 | 4,255 | 4,257 | 210 |
| 2024/02/13 | 4,280 | 4,285 | 4,233 | 4,274 | 690 |
| 2024/02/09 | 4,250 | 4,287 | 4,250 | 4,287 | 1,660 |
| 2024/02/08 | 4,209 | 4,209 | 4,209 | 4,209 | 50 |
| 2024/02/07 | 4,229 | 4,257 | 4,220 | 4,257 | 250 |
| 2024/02/06 | 4,240 | 4,249 | 4,240 | 4,249 | 80 |
| 2024/02/05 | 4,221 | 4,250 | 4,218 | 4,250 | 1,070 |
| 2024/02/02 | 4,244 | 4,280 | 4,210 | 4,243 | 700 |
| 2024/02/01 | 4,298 | 4,298 | 4,281 | 4,281 | 80 |
| 2024/01/31 | 4,290 | 4,314 | 4,278 | 4,285 | 460 |
| 2024/01/30 | 4,208 | 4,226 | 4,206 | 4,225 | 810 |
| 2024/01/29 | 4,300 | 4,305 | 4,290 | 4,304 | 520 |
| 2024/01/26 | 4,344 | 4,369 | 4,340 | 4,341 | 800 |
| 2024/01/25 | 4,391 | 4,408 | 4,384 | 4,405 | 870 |
| 2024/01/24 | 4,390 | 4,399 | 4,371 | 4,390 | 550 |
| 2024/01/23 | 4,359 | 4,359 | 4,336 | 4,346 | 310 |
| 2024/01/22 | 4,312 | 4,341 | 4,306 | 4,341 | 1,370 |
| 2024/01/19 | 4,313 | 4,348 | 4,313 | 4,348 | 60 |
| 2024/01/18 | 4,260 | 4,292 | 4,260 | 4,282 | 120 |
| 2024/01/17 | 4,328 | 4,331 | 4,308 | 4,308 | 280 |
| 2024/01/16 | 4,248 | 4,303 | 4,248 | 4,303 | 330 |
| 2024/01/15 | 4,273 | 4,279 | 4,240 | 4,273 | 570 |
| 2024/01/12 | 4,309 | 4,324 | 4,300 | 4,324 | 440 |
| 2024/01/11 | 4,298 | 4,338 | 4,294 | 4,338 | 210 |
| 2024/01/10 | 4,308 | 4,329 | 4,308 | 4,327 | 500 |
| 2024/01/09 | 4,281 | 4,310 | 4,281 | 4,300 | 970 |
| 2024/01/05 | 4,372 | 4,400 | 4,370 | 4,399 | 380 |
| 2024/01/04 | 4,350 | 4,382 | 4,350 | 4,382 | 290 |