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 小麦上場投資信託
1695その他/その他/WisdomTree Wheat
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 | 3,188.0 | 3,276.0 | 3,165.0 | 3,202.0 | +3182.1 | +15990.45% | 38,916 |
| 2026-03-12 | 19.9 | 19.9 | 19.9 | 19.9 | -2964.1 | -99.33% | — |
| 2026-03-05 | 2,967.0 | 2,984.0 | 2,954.0 | 2,984.0 | -26.0 | -0.86% | 5,331 |
| 2026-03-04 | 3,009.0 | 3,016.0 | 2,994.0 | 3,010.0 | +1.0 | +0.03% | 13,722 |
| 2026-03-03 | 3,050.0 | 3,050.0 | 3,001.0 | 3,009.0 | -78.0 | -2.53% | 8,628 |
| 2026-03-02 | 3,080.0 | 3,125.0 | 3,044.0 | 3,087.0 | +100.0 | +3.35% | 61,843 |
| 2026-02-27 | 2,959.0 | 2,989.0 | 2,953.0 | 2,987.0 | +37.0 | +1.25% | 9,952 |
| 2026-02-26 | 2,928.0 | 2,969.0 | 2,928.0 | 2,950.0 | -20.0 | -0.67% | 18,991 |
| 2026-02-25 | 2,969.0 | 2,977.0 | 2,958.0 | 2,970.0 | +6.0 | +0.20% | 9,728 |
| 2026-02-24 | 2,943.0 | 2,970.0 | 2,941.0 | 2,964.0 | +42.0 | +1.44% | 15,405 |
| 2026-02-20 | 2,875.0 | 2,932.0 | 2,874.0 | 2,922.0 | +66.0 | +2.31% | 25,979 |
| 2026-02-19 | 2,819.0 | 2,864.0 | 2,808.0 | 2,856.0 | +82.0 | +2.96% | 12,820 |
| 2026-02-18 | 2,747.0 | 2,775.0 | 2,740.0 | 2,774.0 | +25.0 | +0.91% | 5,241 |
| 2026-02-17 | 2,798.0 | 2,798.0 | 2,747.0 | 2,749.0 | -41.0 | -1.47% | 4,177 |
| 2026-02-16 | 2,783.0 | 2,790.0 | 2,783.0 | 2,790.0 | -42.0 | -1.48% | 3,629 |
| 2026-02-13 | 2,810.0 | 2,838.0 | 2,810.0 | 2,832.0 | +58.0 | +2.09% | 13,742 |
| 2026-02-12 | 2,755.0 | 2,777.0 | 2,755.0 | 2,774.0 | +14.0 | +0.51% | 6,145 |
| 2026-02-10 | 2,784.0 | 2,784.0 | 2,755.0 | 2,760.0 | -22.0 | -0.79% | 7,219 |
| 2026-02-09 | 2,810.0 | 2,810.0 | 2,778.0 | 2,782.0 | -32.0 | -1.14% | 6,391 |
| 2026-02-06 | 2,800.0 | 2,825.0 | 2,774.0 | 2,814.0 | +33.0 | +1.19% | 10,342 |
| 2026-02-05 | 2,765.0 | 2,786.0 | 2,755.0 | 2,781.0 | -7.0 | -0.25% | 8,272 |
| 2026-02-04 | 2,776.0 | 2,796.0 | 2,776.0 | 2,788.0 | +12.0 | +0.43% | 3,532 |
| 2026-02-03 | 2,777.0 | 2,777.0 | 2,759.0 | 2,776.0 | +12.0 | +0.43% | 5,803 |
| 2026-02-02 | 2,816.0 | 2,821.0 | 2,764.0 | 2,764.0 | -40.0 | -1.43% | 16,359 |
| 2026-01-30 | 2,774.0 | 2,810.0 | 2,774.0 | 2,804.0 | +30.0 | +1.08% | 16,939 |
| 2026-01-29 | 2,735.0 | 2,777.0 | 2,720.0 | 2,774.0 | +62.0 | +2.29% | 10,799 |
| 2026-01-28 | 2,702.0 | 2,714.0 | 2,688.0 | 2,712.0 | -1.0 | -0.04% | 4,075 |
| 2026-01-27 | 2,731.0 | 2,731.0 | 2,704.0 | 2,713.0 | -53.0 | -1.92% | 6,733 |
| 2026-01-26 | 2,760.0 | 2,775.0 | 2,755.0 | 2,766.0 | +11.0 | +0.40% | 8,557 |
| 2026-01-23 | 2,734.0 | 2,758.0 | 2,730.0 | 2,755.0 | +34.0 | +1.25% | 10,811 |
| 2026-01-22 | 2,715.0 | 2,722.0 | 2,708.0 | 2,721.0 | +2.0 | +0.07% | 12,402 |
| 2026-01-21 | 2,718.0 | 2,720.0 | 2,711.0 | 2,719.0 | -36.0 | -1.31% | 7,082 |
| 2026-01-20 | 2,769.0 | 2,769.0 | 2,746.0 | 2,755.0 | -1.0 | -0.04% | 3,545 |
| 2026-01-19 | 2,723.0 | 2,756.0 | 2,723.0 | 2,756.0 | +34.0 | +1.25% | 6,833 |
| 2026-01-16 | 2,724.0 | 2,733.0 | 2,716.0 | 2,722.0 | -12.0 | -0.44% | 6,079 |
| 2026-01-15 | 2,732.0 | 2,740.0 | 2,724.0 | 2,734.0 | +2.0 | +0.07% | 4,557 |
| 2026-01-14 | 2,721.0 | 2,739.0 | 2,721.0 | 2,732.0 | +7.0 | +0.26% | 5,994 |
| 2026-01-13 | 2,717.0 | 2,733.0 | 2,715.0 | 2,725.0 | -12.0 | -0.44% | 6,802 |
| 2026-01-09 | 2,730.0 | 2,743.0 | 2,730.0 | 2,737.0 | +8.0 | +0.29% | 6,341 |
| 2026-01-08 | 2,700.0 | 2,740.0 | 2,700.0 | 2,729.0 | +37.0 | +1.37% | 5,527 |
| 2026-01-07 | 2,687.0 | 2,699.0 | 2,683.0 | 2,692.0 | +7.0 | +0.26% | 1,843 |
| 2026-01-06 | 2,698.0 | 2,706.0 | 2,683.0 | 2,685.0 | -1.0 | -0.04% | 2,636 |
| 2026-01-05 | 2,690.0 | 2,692.0 | 2,675.0 | 2,686.0 | -6.0 | -0.22% | 6,019 |
| 2025-12-30 | 2,709.0 | 2,724.0 | 2,686.0 | 2,692.0 | -37.0 | -1.36% | 14,880 |
| 2025-12-29 | 2,744.0 | 2,744.0 | 2,719.0 | 2,729.0 | -7.0 | -0.26% | 4,415 |
| 2025-12-26 | 2,726.0 | 2,746.0 | 2,726.0 | 2,736.0 | +10.0 | +0.37% | 16,290 |
| 2025-12-25 | 2,729.0 | 2,730.0 | 2,724.0 | 2,726.0 | +6.0 | +0.22% | 9,171 |
| 2025-12-24 | 2,700.0 | 2,729.0 | 2,700.0 | 2,720.0 | +20.0 | +0.74% | 12,154 |
| 2025-12-23 | 2,710.0 | 2,710.0 | 2,696.0 | 2,700.0 | -10.0 | -0.37% | 13,042 |
| 2025-12-22 | 2,650.0 | 2,710.0 | 2,650.0 | 2,710.0 | +60.0 | +2.26% | 15,667 |
| 2025-12-19 | 2,646.0 | 2,674.0 | 2,645.0 | 2,650.0 | -5.0 | -0.19% | 5,044 |
| 2025-12-18 | 2,642.0 | 2,655.0 | 2,641.0 | 2,655.0 | -2.0 | -0.08% | 12,532 |
| 2025-12-17 | 2,649.0 | 2,660.0 | 2,641.0 | 2,657.0 | -31.0 | -1.15% | 16,283 |
| 2025-12-16 | 2,735.0 | 2,735.0 | 2,680.0 | 2,688.0 | -52.0 | -1.90% | 14,275 |
| 2025-12-15 | 2,774.0 | 2,778.0 | 2,740.0 | 2,740.0 | -46.0 | -1.65% | 5,976 |
| 2025-12-12 | 2,765.0 | 2,797.0 | 2,765.0 | 2,786.0 | +8.0 | +0.29% | 3,376 |
| 2025-12-11 | 2,780.0 | 2,785.0 | 2,766.0 | 2,778.0 | -28.0 | -1.00% | 3,225 |
| 2025-12-10 | 2,807.0 | 2,810.0 | 2,800.0 | 2,806.0 | -2.0 | -0.07% | 3,448 |
| 2025-12-09 | 2,804.0 | 2,808.0 | 2,790.0 | 2,808.0 | +23.0 | +0.83% | 2,052 |
| 2025-12-08 | 2,775.0 | 2,790.0 | 2,775.0 | 2,785.0 | -15.0 | -0.54% | 4,595 |
| 2025-12-05 | 2,819.0 | 2,819.0 | 2,800.0 | 2,800.0 | 0.0 | 0.00% | 2,207 |
| 2025-12-04 | 2,820.0 | 2,820.0 | 2,794.0 | 2,800.0 | -25.0 | -0.88% | 2,502 |
| 2025-12-03 | 2,800.0 | 2,831.0 | 2,800.0 | 2,825.0 | +27.0 | +0.96% | 10,330 |
| 2025-12-02 | 2,799.0 | 2,799.0 | 2,781.0 | 2,798.0 | -2.0 | -0.07% | 2,156 |
| 2025-12-01 | 2,889.0 | 2,889.0 | 2,648.0 | 2,800.0 | -10.0 | -0.36% | 12,201 |
| 2025-11-28 | 2,815.0 | 2,839.0 | 2,805.0 | 2,810.0 | +5.0 | +0.18% | 3,722 |
| 2025-11-27 | 2,822.0 | 2,834.0 | 2,805.0 | 2,805.0 | -11.0 | -0.39% | 3,326 |
| 2025-11-26 | 2,825.0 | 2,825.0 | 2,803.0 | 2,816.0 | +14.0 | +0.50% | 3,759 |
| 2025-11-25 | 2,838.0 | 2,838.0 | 2,798.0 | 2,802.0 | -32.0 | -1.13% | 6,172 |
| 2025-11-21 | 2,828.0 | 2,860.0 | 2,825.0 | 2,834.0 | -71.0 | -2.44% | 4,224 |
| 2025-11-20 | 2,890.0 | 2,908.0 | 2,886.0 | 2,905.0 | -1.0 | -0.03% | 9,468 |
| 2025-11-19 | 2,902.0 | 2,920.0 | 2,900.0 | 2,906.0 | +24.0 | +0.83% | 3,626 |
| 2025-11-18 | 2,875.0 | 2,912.0 | 2,863.0 | 2,882.0 | +73.0 | +2.60% | 10,245 |
| 2025-11-17 | 2,877.0 | 2,877.0 | 2,796.0 | 2,809.0 | -76.0 | -2.63% | 6,546 |
| 2025-11-14 | 2,860.0 | 2,886.0 | 2,852.0 | 2,885.0 | +30.0 | +1.05% | 6,252 |
| 2025-11-13 | 2,861.0 | 2,872.0 | 2,854.0 | 2,855.0 | 0.0 | 0.00% | 12,833 |
| 2025-11-12 | 2,842.0 | 2,856.0 | 2,839.0 | 2,855.0 | +16.0 | +0.56% | 3,596 |
| 2025-11-11 | 2,845.0 | 2,852.0 | 2,834.0 | 2,839.0 | +35.0 | +1.25% | 5,261 |
| 2025-11-10 | 2,836.0 | 2,836.0 | 2,788.0 | 2,804.0 | -33.0 | -1.16% | 4,979 |
| 2025-11-07 | 2,822.0 | 2,837.0 | 2,820.0 | 2,837.0 | -85.0 | -2.91% | 9,563 |
| 2025-11-06 | 2,925.0 | 2,935.0 | 2,911.0 | 2,922.0 | +20.0 | +0.69% | 17,497 |
| 2025-11-05 | 2,876.0 | 2,907.0 | 2,876.0 | 2,902.0 | +21.0 | +0.73% | 25,283 |
| 2025-11-04 | 2,865.0 | 2,918.0 | 2,865.0 | 2,881.0 | +102.0 | +3.67% | 41,714 |
| 2025-10-31 | 2,785.0 | 2,786.0 | 2,773.0 | 2,779.0 | +17.0 | +0.62% | 13,456 |
| 2025-10-30 | 2,787.0 | 2,818.0 | 2,759.0 | 2,762.0 | -18.0 | -0.65% | 18,912 |
| 2025-10-29 | 2,761.0 | 2,780.0 | 2,758.0 | 2,780.0 | +25.0 | +0.91% | 16,707 |
| 2025-10-28 | 2,756.0 | 2,764.0 | 2,747.0 | 2,755.0 | +1.0 | +0.04% | 6,402 |
| 2025-10-27 | 2,700.0 | 2,763.0 | 2,700.0 | 2,754.0 | +115.0 | +4.36% | 24,926 |
| 2025-10-23 | 2,613.0 | 2,646.0 | 2,613.0 | 2,639.0 | +27.0 | +1.03% | 10,606 |
| 2025-10-22 | 2,605.0 | 2,616.0 | 2,601.0 | 2,612.0 | -17.0 | -0.65% | 5,911 |
| 2025-10-21 | 2,622.0 | 2,631.0 | 2,614.0 | 2,629.0 | +7.0 | +0.27% | 9,533 |
| 2025-10-20 | 2,613.0 | 2,630.0 | 2,612.0 | 2,622.0 | +28.0 | +1.08% | 7,182 |
| 2025-10-17 | 2,583.0 | 2,600.0 | 2,582.0 | 2,594.0 | +7.0 | +0.27% | 9,209 |
| 2025-10-16 | 2,592.0 | 2,595.0 | 2,580.0 | 2,587.0 | -10.0 | -0.39% | 6,375 |
| 2025-10-15 | 2,600.0 | 2,603.0 | 2,592.0 | 2,597.0 | +22.0 | +0.85% | 9,621 |
| 2025-10-14 | 2,607.0 | 2,607.0 | 2,574.0 | 2,575.0 | -100.0 | -3.74% | 28,031 |
| 2025-10-10 | 2,680.0 | 2,680.0 | 2,659.0 | 2,675.0 | -11.0 | -0.41% | 6,678 |
| 2025-10-09 | 2,643.0 | 2,686.0 | 2,643.0 | 2,686.0 | +46.0 | +1.74% | 13,377 |
| 2025-10-08 | 2,642.0 | 2,650.0 | 2,636.0 | 2,640.0 | -5.0 | -0.19% | 5,169 |
| 2025-10-07 | 2,638.0 | 2,645.0 | 2,635.0 | 2,645.0 | -2.0 | -0.08% | 13,021 |
| 2025-10-06 | 2,621.0 | 2,660.0 | 2,621.0 | 2,647.0 | +46.0 | +1.77% | 24,813 |
| 2025-10-03 | 2,594.0 | 2,608.0 | 2,593.0 | 2,601.0 | +25.0 | +0.97% | 8,459 |
| 2025-10-02 | 2,561.0 | 2,581.0 | 2,561.0 | 2,576.0 | +16.0 | +0.63% | 7,052 |
| 2025-10-01 | 2,604.0 | 2,607.0 | 2,560.0 | 2,560.0 | -69.0 | -2.62% | 50,737 |
| 2025-09-30 | 2,670.0 | 2,670.0 | 2,626.0 | 2,629.0 | -32.0 | -1.20% | 8,222 |
| 2025-09-29 | 2,653.0 | 2,667.0 | 2,651.0 | 2,661.0 | -39.0 | -1.44% | 7,222 |
| 2025-09-26 | 2,695.0 | 2,710.0 | 2,695.0 | 2,700.0 | +30.0 | +1.12% | 20,535 |
| 2025-09-25 | 2,669.0 | 2,670.0 | 2,643.0 | 2,670.0 | +12.0 | +0.45% | 8,836 |
| 2025-09-24 | 2,641.0 | 2,658.0 | 2,637.0 | 2,658.0 | +17.0 | +0.64% | 7,011 |
| 2025-09-22 | 2,652.0 | 2,654.0 | 2,638.0 | 2,641.0 | -22.0 | -0.83% | 6,073 |
| 2025-09-19 | 2,668.0 | 2,671.0 | 2,657.0 | 2,663.0 | -4.0 | -0.15% | 4,537 |
| 2025-09-18 | 2,652.0 | 2,670.0 | 2,652.0 | 2,667.0 | -11.0 | -0.41% | 5,005 |
| 2025-09-17 | 2,674.0 | 2,680.0 | 2,669.0 | 2,678.0 | +23.0 | +0.87% | 7,352 |
| 2025-09-16 | 2,640.0 | 2,665.0 | 2,640.0 | 2,655.0 | +25.0 | +0.95% | 9,357 |
| 2025-09-12 | 2,614.0 | 2,633.0 | 2,614.0 | 2,630.0 | +17.0 | +0.65% | 8,035 |
| 2025-09-11 | 2,625.0 | 2,625.0 | 2,601.0 | 2,613.0 | -25.0 | -0.95% | 16,242 |
| 2025-09-10 | 2,624.0 | 2,638.0 | 2,622.0 | 2,638.0 | +1.0 | +0.04% | 8,113 |
| 2025-09-09 | 2,630.0 | 2,648.0 | 2,630.0 | 2,637.0 | +9.0 | +0.34% | 10,141 |
| 2025-09-08 | 2,638.0 | 2,639.0 | 2,625.0 | 2,628.0 | -16.0 | -0.61% | 9,771 |
| 2025-09-05 | 2,645.0 | 2,647.0 | 2,638.0 | 2,644.0 | — | — | 7,569 |
直近120営業日分を表示