ウィズダムツリー・コモディティ・セキュリティーズ・リミテッド ＷｉｓｄｏｍＴｒｅｅ 穀物上場投資信託
1688その他/その他/WisdomTree Grains
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 606.0 | 609.0 | 586.0 | 596.4 | +592.8 | +16239.73% | 56,450 |
| 2026-03-12 | 3.7 | 3.7 | 3.7 | 3.7 | -542.4 | -99.33% | — |
| 2026-03-05 | 544.9 | 547.5 | 541.5 | 546.0 | -4.5 | -0.82% | 4,530 |
| 2026-03-04 | 551.3 | 551.3 | 547.3 | 550.5 | +2.5 | +0.46% | 10,220 |
| 2026-03-03 | 545.3 | 550.0 | 545.3 | 548.0 | -4.7 | -0.85% | 2,010 |
| 2026-03-02 | 553.6 | 554.2 | 540.8 | 552.7 | +13.2 | +2.45% | 16,750 |
| 2026-02-27 | 542.0 | 542.0 | 535.0 | 539.5 | +1.0 | +0.19% | 2,860 |
| 2026-02-26 | 537.5 | 538.5 | 535.1 | 538.5 | +0.9 | +0.17% | 5,250 |
| 2026-02-25 | 537.0 | 539.2 | 536.0 | 537.6 | +3.8 | +0.71% | 2,830 |
| 2026-02-24 | 532.9 | 533.8 | 531.7 | 533.8 | +0.4 | +0.07% | 15,030 |
| 2026-02-20 | 530.1 | 533.7 | 530.1 | 533.4 | +5.8 | +1.10% | 4,990 |
| 2026-02-19 | 521.0 | 529.3 | 521.0 | 527.6 | +6.9 | +1.33% | 10,260 |
| 2026-02-18 | 515.2 | 520.7 | 515.0 | 520.7 | +5.0 | +0.97% | 1,170 |
| 2026-02-17 | 525.3 | 525.3 | 515.7 | 515.7 | -5.7 | -1.09% | 260 |
| 2026-02-16 | 525.6 | 525.6 | 520.0 | 521.4 | -3.1 | -0.59% | 1,910 |
| 2026-02-13 | 523.9 | 524.5 | 522.7 | 524.5 | +5.1 | +0.98% | 1,710 |
| 2026-02-12 | 505.3 | 519.4 | 505.3 | 519.4 | +3.4 | +0.66% | 5,280 |
| 2026-02-10 | 522.0 | 522.0 | 516.0 | 516.0 | -8.4 | -1.60% | 2,210 |
| 2026-02-09 | 525.7 | 525.7 | 522.0 | 524.4 | -1.3 | -0.25% | 5,240 |
| 2026-02-06 | 526.0 | 528.8 | 512.7 | 525.7 | +4.8 | +0.92% | 7,690 |
| 2026-02-05 | 516.0 | 525.9 | 516.0 | 520.9 | +5.9 | +1.15% | 9,320 |
| 2026-02-04 | 508.6 | 515.8 | 508.6 | 515.0 | +4.0 | +0.78% | 970 |
| 2026-02-03 | 505.2 | 511.0 | 505.2 | 511.0 | +4.0 | +0.79% | 80 |
| 2026-02-02 | 512.7 | 514.2 | 507.0 | 507.0 | -5.7 | -1.11% | 1,050 |
| 2026-01-30 | 518.0 | 518.0 | 509.5 | 512.7 | +2.1 | +0.41% | 3,350 |
| 2026-01-29 | 512.0 | 512.0 | 498.1 | 510.6 | +5.6 | +1.11% | 3,390 |
| 2026-01-28 | 501.1 | 505.0 | 501.0 | 505.0 | -1.4 | -0.28% | 1,400 |
| 2026-01-27 | 504.9 | 506.4 | 504.0 | 506.4 | -6.0 | -1.17% | 4,200 |
| 2026-01-26 | 525.9 | 525.9 | 510.5 | 512.4 | -4.3 | -0.83% | 9,890 |
| 2026-01-23 | 522.0 | 522.0 | 515.0 | 516.7 | +2.2 | +0.43% | 4,510 |
| 2026-01-22 | 513.0 | 514.5 | 511.9 | 514.5 | +2.3 | +0.45% | 1,150 |
| 2026-01-21 | 505.0 | 512.6 | 505.0 | 512.2 | -2.8 | -0.54% | 2,480 |
| 2026-01-20 | 513.9 | 515.0 | 513.7 | 515.0 | +1.1 | +0.21% | 2,410 |
| 2026-01-19 | 525.0 | 525.0 | 511.3 | 513.9 | +3.9 | +0.76% | 3,090 |
| 2026-01-16 | 511.3 | 512.6 | 510.0 | 510.0 | -1.5 | -0.29% | 870 |
| 2026-01-15 | 525.9 | 525.9 | 504.0 | 511.5 | +0.4 | +0.08% | 3,780 |
| 2026-01-14 | 509.6 | 512.0 | 509.3 | 511.1 | +5.9 | +1.17% | 4,020 |
| 2026-01-13 | 520.0 | 520.0 | 505.2 | 505.2 | -16.8 | -3.22% | 5,450 |
| 2026-01-09 | 521.7 | 522.0 | 521.1 | 522.0 | +2.0 | +0.38% | 2,510 |
| 2026-01-08 | 521.0 | 521.6 | 518.7 | 520.0 | +3.6 | +0.70% | 1,010 |
| 2026-01-07 | 515.1 | 516.5 | 515.0 | 516.4 | +0.1 | +0.02% | 470 |
| 2026-01-06 | 517.1 | 518.0 | 515.9 | 516.3 | +3.4 | +0.66% | 4,960 |
| 2026-01-05 | 520.0 | 520.0 | 511.0 | 512.9 | -2.6 | -0.50% | 1,240 |
| 2025-12-30 | 518.0 | 518.0 | 513.3 | 515.5 | -5.5 | -1.06% | 2,180 |
| 2025-12-29 | 520.0 | 523.0 | 520.0 | 521.0 | -1.1 | -0.21% | 1,640 |
| 2025-12-26 | 529.9 | 529.9 | 521.4 | 522.1 | +2.1 | +0.40% | 4,930 |
| 2025-12-25 | 520.0 | 520.8 | 519.8 | 520.0 | +1.4 | +0.27% | 4,160 |
| 2025-12-24 | 517.2 | 519.0 | 517.2 | 518.6 | +2.3 | +0.45% | 3,620 |
| 2025-12-23 | 519.0 | 519.0 | 516.3 | 516.3 | -2.0 | -0.39% | 2,290 |
| 2025-12-22 | 512.1 | 518.5 | 512.1 | 518.3 | +6.3 | +1.23% | 8,740 |
| 2025-12-19 | 512.2 | 512.3 | 505.0 | 512.0 | +1.5 | +0.29% | 3,940 |
| 2025-12-18 | 505.1 | 511.5 | 505.1 | 510.5 | +1.0 | +0.20% | 2,010 |
| 2025-12-17 | 507.1 | 509.5 | 506.1 | 509.5 | -2.4 | -0.47% | 860 |
| 2025-12-16 | 516.0 | 516.0 | 510.0 | 511.9 | -4.1 | -0.79% | 5,090 |
| 2025-12-15 | 530.0 | 530.0 | 516.0 | 516.0 | -7.8 | -1.49% | 10,840 |
| 2025-12-12 | 524.4 | 526.1 | 523.8 | 523.8 | -0.2 | -0.04% | 2,940 |
| 2025-12-11 | 527.4 | 527.4 | 522.0 | 524.0 | -2.1 | -0.40% | 1,350 |
| 2025-12-10 | 528.1 | 529.8 | 526.1 | 526.1 | +0.1 | +0.02% | 8,160 |
| 2025-12-09 | 524.6 | 526.3 | 524.5 | 526.0 | +1.5 | +0.29% | 4,030 |
| 2025-12-08 | 520.1 | 526.1 | 520.1 | 524.5 | -4.8 | -0.91% | 3,300 |
| 2025-12-05 | 541.9 | 541.9 | 528.8 | 529.3 | +1.8 | +0.34% | 320 |
| 2025-12-04 | 528.3 | 529.5 | 527.5 | 527.5 | -6.8 | -1.27% | 18,540 |
| 2025-12-03 | 533.5 | 535.9 | 533.5 | 534.3 | +1.7 | +0.32% | 1,800 |
| 2025-12-02 | 528.1 | 532.6 | 528.1 | 532.6 | -1.4 | -0.26% | 660 |
| 2025-12-01 | 542.0 | 542.0 | 534.0 | 534.0 | -1.7 | -0.32% | 1,960 |
| 2025-11-28 | 528.1 | 537.1 | 528.1 | 535.7 | +1.5 | +0.28% | 5,420 |
| 2025-11-27 | 531.4 | 536.7 | 531.4 | 534.2 | +4.5 | +0.85% | 4,850 |
| 2025-11-26 | 531.4 | 531.4 | 528.7 | 529.7 | -2.1 | -0.39% | 2,360 |
| 2025-11-25 | 531.6 | 531.8 | 529.1 | 531.8 | +0.5 | +0.09% | 3,630 |
| 2025-11-21 | 539.0 | 539.0 | 531.3 | 531.3 | -7.7 | -1.43% | 1,540 |
| 2025-11-20 | 542.0 | 542.0 | 538.1 | 539.0 | -2.5 | -0.46% | 2,000 |
| 2025-11-19 | 540.5 | 542.0 | 540.0 | 541.5 | +2.8 | +0.52% | 7,600 |
| 2025-11-18 | 537.5 | 541.4 | 534.3 | 538.7 | +8.9 | +1.68% | 78,200 |
| 2025-11-17 | 538.5 | 538.5 | 525.9 | 529.8 | -10.1 | -1.87% | 4,070 |
| 2025-11-14 | 538.0 | 540.0 | 534.5 | 539.9 | +3.9 | +0.73% | 20,150 |
| 2025-11-13 | 534.0 | 536.0 | 533.6 | 536.0 | +2.6 | +0.49% | 4,900 |
| 2025-11-12 | 529.9 | 533.4 | 528.7 | 533.4 | +4.7 | +0.89% | 2,570 |
| 2025-11-11 | 529.8 | 530.3 | 528.0 | 528.7 | +4.5 | +0.86% | 1,210 |
| 2025-11-10 | 523.5 | 524.2 | 521.7 | 524.2 | +0.7 | +0.13% | 1,880 |
| 2025-11-07 | 526.0 | 526.0 | 519.2 | 523.5 | -8.1 | -1.52% | 9,030 |
| 2025-11-06 | 532.7 | 535.3 | 531.1 | 531.6 | +1.6 | +0.30% | 4,550 |
| 2025-11-05 | 526.8 | 530.6 | 524.5 | 530.0 | -1.3 | -0.24% | 8,830 |
| 2025-11-04 | 529.0 | 534.9 | 529.0 | 531.3 | +8.4 | +1.61% | 13,490 |
| 2025-10-31 | 512.9 | 523.3 | 512.9 | 522.9 | +10.0 | +1.95% | 3,810 |
| 2025-10-30 | 518.5 | 521.8 | 511.0 | 512.9 | -0.3 | -0.06% | 6,960 |
| 2025-10-29 | 512.8 | 513.2 | 510.7 | 513.2 | +0.4 | +0.08% | 5,750 |
| 2025-10-28 | 511.7 | 513.3 | 501.7 | 512.8 | +1.2 | +0.23% | 7,410 |
| 2025-10-27 | 498.7 | 512.1 | 498.7 | 511.6 | +14.6 | +2.94% | 11,990 |
| 2025-10-23 | 493.2 | 497.0 | 493.2 | 497.0 | +5.5 | +1.12% | 1,450 |
| 2025-10-22 | 494.9 | 494.9 | 490.0 | 491.5 | -1.8 | -0.36% | 2,770 |
| 2025-10-21 | 491.9 | 493.8 | 490.3 | 493.3 | +3.5 | +0.71% | 2,810 |
| 2025-10-20 | 484.0 | 490.0 | 484.0 | 489.8 | +5.8 | +1.20% | 3,840 |
| 2025-10-17 | 499.9 | 499.9 | 483.1 | 484.0 | +0.9 | +0.19% | 9,900 |
| 2025-10-16 | 483.0 | 483.1 | 481.5 | 483.1 | +1.5 | +0.31% | 6,420 |
| 2025-10-15 | 480.8 | 488.8 | 480.8 | 481.6 | +0.9 | +0.19% | 2,260 |
| 2025-10-14 | 485.3 | 485.6 | 479.0 | 480.7 | -12.6 | -2.55% | 40,590 |
| 2025-10-10 | 496.9 | 496.9 | 493.0 | 493.3 | -3.1 | -0.62% | 1,560 |
| 2025-10-09 | 495.0 | 496.4 | 494.4 | 496.4 | +4.5 | +0.91% | 16,920 |
| 2025-10-08 | 493.9 | 493.9 | 490.7 | 491.9 | +1.9 | +0.39% | 3,530 |
| 2025-10-07 | 486.5 | 490.0 | 485.8 | 490.0 | +4.6 | +0.95% | 7,470 |
| 2025-10-06 | 481.2 | 485.4 | 481.2 | 485.4 | +6.1 | +1.27% | 11,800 |
| 2025-10-03 | 476.1 | 484.3 | 476.1 | 479.3 | +10.3 | +2.20% | 2,850 |
| 2025-10-02 | 474.3 | 474.6 | 469.0 | 469.0 | 0.0 | 0.00% | 3,730 |
| 2025-10-01 | 476.0 | 480.4 | 467.9 | 469.0 | -9.6 | -2.01% | 20,110 |
| 2025-09-30 | 476.0 | 480.2 | 476.0 | 478.6 | -4.9 | -1.01% | 188,750 |
| 2025-09-29 | 481.9 | 484.7 | 481.9 | 483.5 | -4.5 | -0.92% | 6,480 |
| 2025-09-26 | 487.0 | 489.6 | 487.0 | 488.0 | +3.3 | +0.68% | 1,130 |
| 2025-09-25 | 485.0 | 485.0 | 481.3 | 484.7 | +1.5 | +0.31% | 1,740 |
| 2025-09-24 | 482.8 | 483.2 | 479.7 | 483.2 | +0.4 | +0.08% | 11,790 |
| 2025-09-22 | 475.5 | 484.9 | 475.5 | 482.8 | -3.4 | -0.70% | 12,000 |
| 2025-09-19 | 487.3 | 488.7 | 484.0 | 486.2 | +0.7 | +0.14% | 25,270 |
| 2025-09-18 | 485.8 | 486.7 | 485.4 | 485.5 | -0.7 | -0.14% | 290 |
| 2025-09-17 | 488.5 | 488.7 | 486.2 | 486.2 | +2.0 | +0.41% | 520 |
| 2025-09-16 | 485.2 | 486.6 | 484.2 | 484.2 | +3.2 | +0.67% | 1,830 |
| 2025-09-12 | 478.0 | 481.0 | 478.0 | 481.0 | +2.0 | +0.42% | 3,010 |
| 2025-09-11 | 477.6 | 479.0 | 477.6 | 479.0 | +0.1 | +0.02% | 1,210 |
| 2025-09-10 | 481.2 | 481.2 | 478.9 | 478.9 | -2.6 | -0.54% | 2,000 |
| 2025-09-09 | 477.5 | 482.1 | 476.1 | 481.5 | +0.6 | +0.12% | 9,030 |
| 2025-09-08 | 481.7 | 482.0 | 480.4 | 480.9 | -2.3 | -0.48% | 8,130 |
| 2025-09-05 | 482.1 | 484.6 | 481.3 | 483.2 | — | — | 6,270 |
直近120営業日分を表示