WisdomTree 農産物上場投信（1687）のイベントチャート
2025/10/08～2026/03/09
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2026 |
| 03/09 | 1,007 | 1,111 | 995 | 1,108 | +15.18% | 75,540 | - | +19.4% |
| 03/06 | 952 | 965 | 952 | 962 | +2.34% | 4,800 | - | +4.57% |
| 03/05 | 936 | 940 | 932 | 940 | -0.42% | 1,740 | - | +2.4% |
| 03/04 | 950 | 950 | 935 | 944 | +0.32% | 6,540 | - | +3.06% |
| 03/03 | 939 | 942 | 934 | 941 | 0% | 810 | - | +2.84% |
| 03/02 | 941 | 941 | 933 | 941 | +0.97% | 1,070 | - | +2.84% |
| 02/27 | 940 | 940 | 909 | 932 | -0.96% | 4,690 | - | +1.97% |
| 02/26 | 942 | 942 | 928 | 941 | +1.51% | 180 | - | +2.95% |
| 02/25 | 925 | 928 | 918 | 927 | +0.98% | 540 | - | +1.42% |
| 02/24 | 915 | 919 | 906 | 918 | 0% | 470 | - | +0.44% |
| 02/20 | 920 | 920 | 905 | 918 | +0.88% | 1,180 | - | +0.33% |
| 02/19 | 909 | 910 | 894 | 910 | +1.11% | 1,040 | - | -0.55% |
| 02/18 | 900 | 900 | 893 | 900 | +0.9% | 420 | - | -1.75% |
| 02/17 | 904 | 910 | 892 | 892 | -1.33% | 1,980 | - | -2.73% |
| 02/16 | 904 | 904 | 903 | 904 | 0% | 1,070 | - | -1.63% |
| 02/13 | 904 | 910 | 904 | 904 | -0.77% | 260 | - | -1.85% |
| 02/12 | 902 | 915 | 896 | 911 | -0.44% | 940 | - | -1.19% |
| 02/10 | 913 | 915 | 905 | 915 | +0.22% | 2,380 | - | -0.87% |
| 02/09 | 936 | 936 | 912 | 913 | -0.87% | 16,860 | - | -1.08% |
| 02/06 | 925 | 925 | 920 | 921 | +0.66% | 2,110 | - | -0.32% |
| 02/05 | 913 | 918 | 913 | 915 | +0.55% | 4,340 | - | -0.97% |
| 02/04 | 908 | 912 | 908 | 910 | +0.44% | 7,470 | - | -1.62% |
| 02/03 | 903 | 908 | 903 | 906 | +0.11% | 3,940 | - | -2.16% |
| 02/02 | 901 | 910 | 890 | 905 | -0.77% | 1,670 | - | -2.27% |
| 01/30 | 912 | 912 | 902 | 912 | 0% | 6,540 | - | -1.62% |
| 01/29 | 904 | 912 | 904 | 912 | +0.33% | 1,580 | - | -1.72% |
| 01/28 | 903 | 910 | 903 | 909 | -0.11% | 2,070 | - | -1.94% |
| 01/27 | 902 | 915 | 902 | 910 | -0.55% | 1,840 | - | -1.94% |
| 01/26 | 903 | 917 | 902 | 915 | -1.82% | 10,130 | - | -1.4% |
| 01/23 | 924 | 945 | 923 | 932 | +0.87% | 1,010 | - | +0.43% |
| 01/22 | 939 | 939 | 923 | 924 | 0% | 500 | - | -0.54% |
| 01/21 | 921 | 924 | 912 | 924 | -1.07% | 1,430 | - | -0.54% |
| 01/20 | 930 | 935 | 930 | 934 | +0.32% | 700 | - | +0.43% |
| 01/19 | 970 | 970 | 923 | 931 | -0.64% | 1,950 | - | 0% |
| 01/16 | 928 | 951 | 921 | 937 | +0.21% | 820 | - | +0.64% |
| 01/15 | 971 | 971 | 929 | 935 | +0.54% | 550 | - | +0.43% |
| 01/14 | 932 | 934 | 930 | 930 | -0.53% | 730 | - | -0.32% |
| 01/13 | 957 | 957 | 920 | 935 | -0.74% | 5,960 | - | +0.21% |
| 01/09 | 935 | 950 | 930 | 942 | +0.75% | 6,430 | - | +0.75% |
| 01/08 | 940 | 940 | 935 | 935 | -0.53% | 970 | - | 0% |
| 01/07 | 930 | 950 | 927 | 940 | +0.86% | 600 | - | +0.43% |
| 01/06 | 929 | 946 | 914 | 932 | +0.87% | 2,510 | - | -0.53% |
| 01/05 | 910 | 924 | 910 | 924 | -0.11% | 3,470 | - | -1.49% |
| 2025 |
| 12/30 | 950 | 950 | 925 | 925 | -1.07% | 220 | - | -1.49% |
| 12/29 | 945 | 945 | 932 | 935 | +0.54% | 610 | - | -0.64% |
| 12/26 | 924 | 935 | 924 | 930 | +0.32% | 2,700 | - | -1.27% |
| 12/25 | 953 | 953 | 923 | 927 | +0.43% | 1,320 | - | -1.8% |
| 12/24 | 908 | 929 | 908 | 923 | 0% | 2,590 | - | -2.43% |
| 12/23 | 928 | 928 | 923 | 923 | -0.11% | 480 | - | -2.53% |
| 12/22 | 906 | 924 | 906 | 924 | +1.99% | 2,810 | - | -2.63% |
| 12/19 | 905 | 906 | 905 | 906 | -0.98% | 150 | - | -4.63% |
| 12/18 | 915 | 915 | 915 | 915 | 0% | 80 | - | -3.89% |
| 12/17 | 913 | 915 | 909 | 915 | -0.44% | 580 | - | -3.99% |
| 12/16 | 930 | 930 | 919 | 919 | -3.26% | 1,360 | - | -3.77% |
| 12/15 | 937 | 950 | 932 | 950 | +0.64% | 450 | - | -0.63% |
| 12/12 | 939 | 946 | 932 | 944 | +0.53% | 570 | - | -1.15% |
| 12/11 | 954 | 954 | 937 | 939 | -0.84% | 1,340 | - | -1.78% |
| 12/10 | 949 | 949 | 947 | 947 | +0.11% | 30 | - | -0.94% |
| 12/09 | 960 | 960 | 946 | 946 | +0.11% | 1,060 | - | -1.05% |
| 12/08 | 970 | 970 | 945 | 945 | -2.17% | 800 | - | -1.05% |
| 12/05 | 945 | 966 | 945 | 966 | +1.68% | 380 | - | +1.15% |
| 12/04 | 951 | 966 | 945 | 950 | -1.14% | 5,440 | - | -0.31% |
| 12/03 | 960 | 961 | 951 | 961 | +0.95% | 910 | - | +1.05% |
| 12/02 | 969 | 969 | 952 | 952 | -1.04% | 3,370 | - | +0.21% |
| 12/01 | 970 | 970 | 939 | 962 | -0.82% | 3,440 | - | +1.48% |
| 11/28 | 975 | 975 | 951 | 970 | +0.83% | 730 | - | +2.54% |
| 11/27 | 956 | 969 | 956 | 962 | +1.26% | 3,570 | - | +1.91% |
| 11/26 | 960 | 970 | 950 | 950 | -2.06% | 270 | - | +0.85% |
| 11/25 | 957 | 970 | 951 | 970 | +0.62% | 2,590 | - | +3.19% |
| 11/21 | 975 | 975 | 945 | 964 | -0.62% | 700 | - | +2.99% |
| 11/20 | 966 | 970 | 966 | 970 | 0% | 1,780 | - | +3.97% |
| 11/19 | 972 | 975 | 970 | 970 | +0.83% | 2,680 | - | +4.3% |
| 11/18 | 970 | 970 | 960 | 962 | +0.84% | 870 | - | +3.78% |
| 11/17 | 970 | 970 | 944 | 954 | -0.1% | 1,080 | - | +3.25% |
| 11/14 | 954 | 955 | 940 | 955 | +0.1% | 410 | - | +3.58% |
| 11/13 | 968 | 968 | 949 | 954 | 0% | 520 | - | +3.7% |
| 11/12 | 956 | 968 | 954 | 954 | 0% | 160 | - | +3.92% |
| 11/11 | 952 | 955 | 946 | 954 | +0.95% | 640 | - | +4.26% |
| 11/10 | 936 | 945 | 936 | 945 | +0.96% | 1,190 | - | +3.62% |
| 11/07 | 941 | 956 | 930 | 936 | -1.58% | 260 | - | +3.08% |
| 11/06 | 970 | 970 | 939 | 951 | +0.42% | 810 | - | +5.08% |
| 11/05 | 945 | 947 | 934 | 947 | -0.11% | 940 | - | +4.99% |
| 11/04 | 948 | 960 | 948 | 948 | +1.72% | 980 | - | +5.45% |
| 10/31 | 932 | 940 | 931 | 932 | +0.87% | 3,700 | - | +3.9% |
| 10/30 | 926 | 930 | 924 | 924 | +0.43% | 2,770 | - | +3.24% |
| 10/29 | 918 | 920 | 918 | 920 | +0.22% | 240 | - | +3.14% |
| 10/28 | 918 | 918 | 917 | 918 | -1.08% | 1,810 | - | +3.03% |
| 10/27 | 915 | 928 | 915 | 928 | +1.75% | 1,400 | - | +4.39% |
| 10/24 | 919 | 919 | 912 | 912 | 0% | 950 | - | +2.7% |
| 10/23 | 910 | 912 | 907 | 912 | +0.77% | 3,430 | - | +2.82% |
| 10/22 | 910 | 910 | 894 | 905 | -0.33% | 1,880 | - | +2.14% |
| 10/21 | 900 | 908 | 898 | 908 | +1.45% | 3,710 | - | +2.6% |
| 10/20 | 895 | 898 | 895 | 895 | +1.02% | 1,970 | - | +1.24% |
| 10/17 | 887 | 889 | 881 | 886 | -0.45% | 190 | - | +0.34% |
| 10/16 | 891 | 891 | 884 | 890 | 0% | 540 | - | +0.79% |
| 10/15 | 900 | 900 | 890 | 890 | +0.56% | 480 | - | +0.91% |
| 10/14 | 900 | 901 | 840 | 885 | -1.78% | 24,710 | - | +0.34% |
| 10/10 | 910 | 910 | 898 | 901 | -0.66% | 640 | - | +2.15% |
| 10/09 | 900 | 907 | 900 | 907 | +0.89% | 3,760 | - | +2.95% |
| 10/08 | 893 | 900 | 893 | 899 | +0.9% | 1,620 | - | +2.16% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
