WisdomTree 穀物上場投信（1688）の時価総額の推移
2025/11/26～2026/04/23
株価＆時価総額の推移
| 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 |
| 04/23 | 570 | 573 | 569 | 572 | -0.35% | 13,060 | - | +0.35% |
| 04/22 | 567 | 575 | 564 | 574 | +1.23% | 15,760 | - | +0.88% |
| 04/21 | 569 | 569 | 565 | 567 | -0.35% | 37,530 | - | -0.53% |
| 04/20 | 568 | 570 | 565 | 569 | -1.04% | 24,750 | - | -0.35% |
| 04/17 | 572 | 575 | 567 | 575 | +1.41% | 36,240 | - | +0.52% |
| 04/16 | 572 | 572 | 563 | 567 | +0.53% | 38,920 | - | -0.87% |
| 04/15 | 555 | 564 | 553 | 564 | +1.08% | 39,800 | - | -1.57% |
| 04/14 | 565 | 565 | 555 | 558 | -0.18% | 18,500 | - | -2.62% |
| 04/13 | 558 | 564 | 558 | 559 | +0.36% | 45,790 | - | -2.78% |
| 04/10 | 569 | 569 | 556 | 557 | -0.36% | 40,950 | - | -3.13% |
| 04/09 | 548 | 559 | 543 | 559 | +1.64% | 71,570 | - | -2.78% |
| 04/08 | 562 | 562 | 549 | 550 | -3% | 254,420 | - | -4.18% |
| 04/07 | 577 | 577 | 566 | 567 | -1.22% | 47,050 | - | -1.22% |
| 04/06 | 576 | 579 | 563 | 574 | -0.35% | 45,110 | - | 0% |
| 04/03 | 572 | 578 | 567 | 576 | +0.7% | 28,820 | - | +0.7% |
| 04/02 | 565 | 573 | 562 | 572 | +0.53% | 77,750 | - | +0.18% |
| 04/01 | 574 | 585 | 569 | 569 | -1.9% | 119,000 | - | -0.18% |
| 03/31 | 585 | 585 | 574 | 580 | +0.87% | 88,900 | - | +2.11% |
| 03/30 | 598 | 598 | 574 | 575 | -0.69% | 134,990 | - | +1.59% |
| 03/27 | 589 | 589 | 577 | 579 | -0.86% | 102,620 | - | +2.66% |
| 03/26 | 577 | 590 | 575 | 584 | +2.82% | 76,790 | - | +3.91% |
| 03/25 | 580 | 580 | 558 | 568 | -0.35% | 117,260 | - | +1.61% |
| 03/24 | 570 | 579 | 564 | 570 | -3.39% | 89,260 | - | +2.15% |
| 03/23 | 586 | 598 | 573 | 590 | +2.43% | 298,090 | - | +6.12% |
| 03/19 | 578 | 583 | 573 | 576 | +3.23% | 57,140 | - | +4.16% |
| 03/18 | 569 | 591 | 557 | 558 | -5.58% | 100,230 | - | +1.27% |
| 03/17 | 576 | 591 | 565 | 591 | +1.55% | 113,360 | - | +7.65% |
| 03/16 | 597 | 630 | 580 | 582 | -2.35% | 297,290 | - | +6.4% |
| 03/13 | 606 | 609 | 586 | 596 | +1.71% | 56,450 | - | +9.56% |
| 03/12 | 605 | 619 | 584 | 586 | +0.17% | 61,410 | - | +8.32% |
| 03/11 | 585 | 585 | 565 | 585 | +3.54% | 88,360 | - | +8.74% |
| 03/10 | 580 | 585 | 540 | 565 | -7.38% | 303,210 | - | +5.61% |
| 03/09 | 592 | 640 | 584 | 610 | +8.54% | 621,860 | - | +14.45% |
| 03/06 | 553 | 562 | 553 | 562 | +2.93% | 19,120 | - | +6.24% |
| 03/05 | 545 | 548 | 542 | 546 | -0.91% | 4,530 | - | +3.8% |
| 03/04 | 551 | 551 | 547 | 551 | +0.55% | 10,220 | - | +4.95% |
| 03/03 | 545 | 550 | 545 | 548 | -0.9% | 2,010 | - | +4.78% |
| 03/02 | 554 | 554 | 541 | 553 | +2.41% | 16,750 | - | +5.94% |
| 02/27 | 542 | 542 | 535 | 540 | +0.19% | 2,860 | - | +3.65% |
| 02/26 | 538 | 539 | 535 | 539 | +0.19% | 5,250 | - | +3.85% |
| 02/25 | 537 | 539 | 536 | 538 | +0.75% | 2,830 | - | +3.86% |
| 02/24 | 533 | 534 | 532 | 534 | +0.19% | 15,030 | - | +3.29% |
| 02/20 | 530 | 534 | 530 | 533 | +0.95% | 4,990 | - | +3.09% |
| 02/19 | 521 | 529 | 521 | 528 | +1.34% | 10,260 | - | +2.33% |
| 02/18 | 515 | 521 | 515 | 521 | +0.97% | 1,170 | - | +1.17% |
| 02/17 | 525 | 525 | 516 | 516 | -0.96% | 260 | - | +0.39% |
| 02/16 | 526 | 526 | 520 | 521 | -0.76% | 1,910 | - | +1.17% |
| 02/13 | 524 | 525 | 523 | 525 | +1.16% | 1,710 | - | +1.94% |
| 02/12 | 505 | 519 | 505 | 519 | +0.58% | 5,280 | - | +0.97% |
| 02/10 | 522 | 522 | 516 | 516 | -1.53% | 2,210 | - | +0.39% |
| 02/09 | 526 | 526 | 522 | 524 | -0.38% | 5,240 | - | +1.95% |
| 02/06 | 526 | 529 | 513 | 526 | +0.96% | 7,690 | - | +2.33% |
| 02/05 | 516 | 526 | 516 | 521 | +1.17% | 9,320 | - | +1.56% |
| 02/04 | 509 | 516 | 509 | 515 | +0.78% | 970 | - | +0.39% |
| 02/03 | 505 | 511 | 505 | 511 | +0.79% | 80 | - | -0.58% |
| 02/02 | 513 | 514 | 507 | 507 | -1.17% | 1,050 | - | -1.36% |
| 01/30 | 518 | 518 | 510 | 513 | +0.39% | 3,350 | - | -0.19% |
| 01/29 | 512 | 512 | 498 | 511 | +1.19% | 3,390 | - | -0.78% |
| 01/28 | 501 | 505 | 501 | 505 | -0.2% | 1,400 | - | -1.94% |
| 01/27 | 505 | 506 | 504 | 506 | -1.17% | 4,200 | - | -1.75% |
| 01/26 | 526 | 526 | 511 | 512 | -0.97% | 9,890 | - | -0.58% |
| 01/23 | 522 | 522 | 515 | 517 | +0.39% | 4,510 | - | +0.39% |
| 01/22 | 513 | 515 | 512 | 515 | +0.59% | 1,150 | - | 0% |
| 01/21 | 505 | 513 | 505 | 512 | -0.58% | 2,480 | - | -0.58% |
| 01/20 | 514 | 515 | 514 | 515 | +0.19% | 2,410 | - | -0.19% |
| 01/19 | 525 | 525 | 511 | 514 | +0.78% | 3,090 | - | -0.39% |
| 01/16 | 511 | 513 | 510 | 510 | -0.39% | 870 | - | -1.35% |
| 01/15 | 526 | 526 | 504 | 512 | +0.2% | 3,780 | - | -0.97% |
| 01/14 | 510 | 512 | 509 | 511 | +1.19% | 4,020 | - | -1.35% |
| 01/13 | 520 | 520 | 505 | 505 | -3.26% | 5,450 | - | -2.7% |
| 01/09 | 522 | 522 | 521 | 522 | +0.38% | 2,510 | - | +0.38% |
| 01/08 | 521 | 522 | 519 | 520 | +0.78% | 1,010 | - | 0% |
| 01/07 | 515 | 517 | 515 | 516 | 0% | 470 | - | -0.96% |
| 01/06 | 517 | 518 | 516 | 516 | +0.58% | 4,960 | - | -1.15% |
| 01/05 | 520 | 520 | 511 | 513 | -0.58% | 1,240 | - | -1.72% |
| 2025 |
| 12/30 | 518 | 518 | 513 | 516 | -0.96% | 2,180 | - | -1.34% |
| 12/29 | 520 | 523 | 520 | 521 | -0.19% | 1,640 | - | -0.57% |
| 12/26 | 530 | 530 | 521 | 522 | +0.38% | 4,930 | - | -0.38% |
| 12/25 | 520 | 521 | 520 | 520 | +0.19% | 4,160 | - | -0.95% |
| 12/24 | 517 | 519 | 517 | 519 | +0.58% | 3,620 | - | -1.33% |
| 12/23 | 519 | 519 | 516 | 516 | -0.39% | 2,290 | - | -1.9% |
| 12/22 | 512 | 519 | 512 | 518 | +1.17% | 8,740 | - | -1.71% |
| 12/19 | 512 | 512 | 505 | 512 | +0.2% | 3,940 | - | -3.03% |
| 12/18 | 505 | 512 | 505 | 511 | +0.2% | 2,010 | - | -3.4% |
| 12/17 | 507 | 510 | 506 | 510 | -0.39% | 860 | - | -3.77% |
| 12/16 | 516 | 516 | 510 | 512 | -0.78% | 5,090 | - | -3.4% |
| 12/15 | 530 | 530 | 516 | 516 | -1.53% | 10,840 | - | -2.82% |
| 12/12 | 524 | 526 | 524 | 524 | 0% | 2,940 | - | -1.32% |
| 12/11 | 527 | 527 | 522 | 524 | -0.38% | 1,350 | - | -1.5% |
| 12/10 | 528 | 530 | 526 | 526 | 0% | 8,160 | - | -1.13% |
| 12/09 | 525 | 526 | 525 | 526 | +0.19% | 4,030 | - | -1.13% |
| 12/08 | 520 | 526 | 520 | 525 | -0.76% | 3,300 | - | -1.32% |
| 12/05 | 542 | 542 | 529 | 529 | +0.19% | 320 | - | -0.38% |
| 12/04 | 528 | 530 | 528 | 528 | -1.12% | 18,540 | - | -0.56% |
| 12/03 | 534 | 536 | 534 | 534 | +0.19% | 1,800 | - | +0.75% |
| 12/02 | 528 | 533 | 528 | 533 | -0.19% | 660 | - | +0.76% |
| 12/01 | 542 | 542 | 534 | 534 | -0.37% | 1,960 | - | +1.14% |
| 11/28 | 528 | 537 | 528 | 536 | +0.37% | 5,420 | - | +1.71% |
| 11/27 | 531 | 537 | 531 | 534 | +0.75% | 4,850 | - | +1.71% |
| 11/26 | 531 | 531 | 529 | 530 | -0.38% | 2,360 | - | +1.34% |
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。
