WisdomTree 大豆上場投信（1697）の株価チャート
株価
3/9
- 前日 (3/6)
- 4,567
- 始値
- 4,847
- 高値
- 5,088
- 安値
- 4,680
- 終値 +3.5%
- 4,727
- 出来高 +999.99%
- 12,030
乖離率
- 株価（5日）
移動平均値 - +3.89%
4,550 - 株価（25日）
移動平均値 - +9.7%
4,309 - 出来高（5日）
移動平均値 - +321.22%
2,856
2025/10/08～2026/03/09
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 | 4,847 | 5,088 | 4,680 | 4,727 | +3.5% | 12,030 | - | +9.7% |
| 03/06 | 4,525 | 4,570 | 4,455 | 4,567 | +1.56% | 860 | - | +6.66% |
| 03/05 | 4,451 | 4,497 | 4,450 | 4,497 | +0.72% | 670 | - | +5.56% |
| 03/04 | 4,491 | 4,491 | 4,450 | 4,465 | -0.69% | 150 | - | +5.28% |
| 03/03 | 4,459 | 4,496 | 4,401 | 4,496 | +1.31% | 570 | - | +6.44% |
| 03/02 | 4,473 | 4,473 | 4,389 | 4,438 | +0.98% | 420 | - | +5.42% |
| 02/27 | 4,412 | 4,412 | 4,395 | 4,395 | -0.11% | 240 | - | +4.67% |
| 02/26 | 4,399 | 4,431 | 4,377 | 4,400 | +0.05% | 370 | - | +5.09% |
| 02/25 | 4,350 | 4,399 | 4,340 | 4,398 | +2.04% | 2,600 | - | +5.34% |
| 02/24 | 4,318 | 4,352 | 4,307 | 4,310 | -0.92% | 240 | - | +3.53% |
| 02/20 | 4,335 | 4,350 | 4,309 | 4,350 | +1.07% | 220 | - | +4.72% |
| 02/19 | 4,334 | 4,334 | 4,264 | 4,304 | -0.78% | 910 | - | +3.91% |
| 02/18 | 4,203 | 4,338 | 4,203 | 4,338 | +2.58% | 1,230 | - | +4.99% |
| 02/17 | 4,295 | 4,295 | 4,225 | 4,229 | -0.38% | 590 | - | +2.6% |
| 02/16 | 4,220 | 4,296 | 4,200 | 4,245 | -0.26% | 560 | - | +3.11% |
| 02/13 | 4,269 | 4,279 | 4,253 | 4,256 | -0.21% | 1,240 | - | +3.55% |
| 02/12 | 4,139 | 4,265 | 4,139 | 4,265 | +0.35% | 1,130 | - | +3.95% |
| 02/10 | 4,247 | 4,250 | 4,247 | 4,250 | -0.09% | 370 | - | +3.76% |
| 02/09 | 4,278 | 4,279 | 4,208 | 4,254 | +0.54% | 820 | - | +4.09% |
| 02/06 | 4,230 | 4,291 | 4,230 | 4,231 | +0.5% | 620 | - | +3.73% |
| 02/05 | 4,161 | 4,236 | 4,160 | 4,210 | +3.19% | 2,760 | - | +3.34% |
| 02/04 | 4,072 | 4,098 | 4,072 | 4,080 | +1.95% | 470 | - | +0.22% |
| 02/03 | 4,050 | 4,120 | 4,001 | 4,002 | +0.05% | 90 | - | -1.72% |
| 02/02 | 4,079 | 4,079 | 4,000 | 4,000 | -0.22% | 640 | - | -1.82% |
| 01/30 | 4,078 | 4,078 | 4,009 | 4,009 | -1.11% | 320 | - | -1.67% |
| 01/29 | 4,109 | 4,109 | 4,028 | 4,054 | +0.92% | 280 | - | -0.66% |
| 01/28 | 3,995 | 4,018 | 3,995 | 4,017 | -0.02% | 220 | - | -1.57% |
| 01/27 | 4,008 | 4,078 | 4,008 | 4,018 | -0.89% | 210 | - | -1.59% |
| 01/26 | 4,060 | 4,095 | 4,054 | 4,054 | -2.43% | 690 | - | -0.76% |
| 01/23 | 4,157 | 4,157 | 4,105 | 4,155 | +0.17% | 360 | - | +1.69% |
| 01/22 | 4,170 | 4,170 | 4,120 | 4,148 | +1.17% | 180 | - | +1.57% |
| 01/21 | 4,082 | 4,100 | 4,072 | 4,100 | -0.05% | 770 | - | +0.37% |
| 01/20 | 4,089 | 4,102 | 4,087 | 4,102 | +0.34% | 710 | - | +0.32% |
| 01/19 | 4,090 | 4,090 | 4,057 | 4,088 | -0.1% | 130 | - | -0.12% |
| 01/16 | 4,045 | 4,094 | 4,045 | 4,092 | +1.19% | 130 | - | -0.12% |
| 01/15 | 4,093 | 4,093 | 4,044 | 4,044 | -0.52% | 330 | - | -1.39% |
| 01/14 | 4,048 | 4,066 | 4,048 | 4,065 | -0.34% | 150 | - | -1.07% |
| 01/13 | 4,161 | 4,161 | 4,066 | 4,079 | -0.49% | 600 | - | -0.92% |
| 01/09 | 4,100 | 4,110 | 4,089 | 4,099 | +0.44% | 1,380 | - | -0.68% |
| 01/08 | 4,087 | 4,143 | 4,081 | 4,081 | 0% | 660 | - | -1.31% |
| 01/07 | 4,052 | 4,081 | 4,041 | 4,081 | -0.07% | 370 | - | -1.57% |
| 01/06 | 4,075 | 4,084 | 4,029 | 4,084 | +1.29% | 110 | - | -1.76% |
| 01/05 | 4,062 | 4,063 | 4,000 | 4,032 | -0.74% | 360 | - | -3.22% |
| 2025 |
| 12/30 | 4,051 | 4,106 | 4,051 | 4,062 | -1.07% | 950 | - | -2.8% |
| 12/29 | 4,120 | 4,120 | 4,100 | 4,106 | -0.27% | 410 | - | -2% |
| 12/26 | 4,121 | 4,143 | 4,057 | 4,117 | +0.34% | 420 | - | -1.98% |
| 12/25 | 4,103 | 4,103 | 4,100 | 4,103 | +1.06% | 140 | - | -2.54% |
| 12/24 | 4,070 | 4,105 | 4,060 | 4,060 | -0.25% | 210 | - | -3.84% |
| 12/23 | 4,117 | 4,117 | 4,070 | 4,070 | -1.14% | 470 | - | -3.9% |
| 12/22 | 4,120 | 4,120 | 4,080 | 4,117 | +1.65% | 690 | - | -2.99% |
| 12/19 | 4,061 | 4,061 | 4,037 | 4,050 | -0.37% | 410 | - | -4.8% |
| 12/18 | 4,076 | 4,076 | 4,065 | 4,065 | -0.12% | 200 | - | -4.69% |
| 12/17 | 4,054 | 4,070 | 4,050 | 4,070 | +0.02% | 590 | - | -4.82% |
| 12/16 | 4,100 | 4,100 | 4,068 | 4,069 | -0.88% | 570 | - | -5% |
| 12/15 | 4,133 | 4,145 | 4,075 | 4,105 | -2.05% | 840 | - | -4.31% |
| 12/12 | 4,169 | 4,194 | 4,169 | 4,191 | -0.17% | 70 | - | -2.4% |
| 12/11 | 4,343 | 4,349 | 4,177 | 4,198 | -0.12% | 360 | - | -2.28% |
| 12/10 | 4,203 | 4,203 | 4,203 | 4,203 | +0.24% | 50 | - | -2.21% |
| 12/09 | 4,187 | 4,201 | 4,187 | 4,193 | +0.14% | 170 | - | -2.53% |
| 12/08 | 4,205 | 4,240 | 4,175 | 4,187 | -1.44% | 1,230 | - | -2.56% |
| 12/05 | 4,229 | 4,279 | 4,229 | 4,248 | -0.28% | 190 | - | -1.05% |
| 12/04 | 4,273 | 4,297 | 4,231 | 4,260 | -1.27% | 1,870 | - | -0.61% |
| 12/03 | 4,311 | 4,330 | 4,311 | 4,315 | 0% | 120 | - | +0.84% |
| 12/02 | 4,280 | 4,330 | 4,280 | 4,315 | -0.8% | 230 | - | +1.1% |
| 12/01 | 4,361 | 4,377 | 4,221 | 4,350 | -0.25% | 2,210 | - | +2.23% |
| 11/28 | 4,310 | 4,380 | 4,310 | 4,361 | +1.11% | 650 | - | +2.9% |
| 11/27 | 4,350 | 4,358 | 4,313 | 4,313 | -0.6% | 1,240 | - | +2.2% |
| 11/26 | 4,322 | 4,347 | 4,313 | 4,339 | -0.21% | 560 | - | +3.21% |
| 11/25 | 4,338 | 4,348 | 4,314 | 4,348 | 0% | 650 | - | +3.87% |
| 11/21 | 4,321 | 4,388 | 4,321 | 4,348 | -0.62% | 660 | - | +4.42% |
| 11/20 | 4,385 | 4,406 | 4,375 | 4,375 | -0.34% | 990 | - | +5.63% |
| 11/19 | 4,411 | 4,413 | 4,370 | 4,390 | +0.02% | 1,120 | - | +6.58% |
| 11/18 | 4,380 | 4,431 | 4,380 | 4,389 | +2.19% | 1,030 | - | +7.15% |
| 11/17 | 4,380 | 4,380 | 4,251 | 4,295 | -1.94% | 1,630 | - | +5.35% |
| 11/14 | 4,327 | 4,380 | 4,327 | 4,380 | +1.22% | 2,000 | - | +7.83% |
| 11/13 | 4,336 | 4,350 | 4,317 | 4,327 | +0.16% | 770 | - | +7.05% |
| 11/12 | 4,267 | 4,320 | 4,255 | 4,320 | +1.69% | 500 | - | +7.44% |
| 11/11 | 4,278 | 4,279 | 4,213 | 4,248 | -0.23% | 310 | - | +6.17% |
| 11/10 | 4,191 | 4,258 | 4,191 | 4,258 | +1.62% | 280 | - | +6.96% |
| 11/07 | 4,173 | 4,192 | 4,150 | 4,190 | -1.25% | 570 | - | +5.83% |
| 11/06 | 4,270 | 4,292 | 4,243 | 4,243 | -0.16% | 770 | - | +7.72% |
| 11/05 | 4,236 | 4,277 | 4,186 | 4,250 | -1.14% | 1,360 | - | +8.45% |
| 11/04 | 4,280 | 4,311 | 4,255 | 4,299 | +5.37% | 3,450 | - | +10.26% |
| 10/31 | 4,149 | 4,250 | 4,059 | 4,080 | +0.02% | 2,090 | - | +5.21% |
| 10/30 | 4,100 | 4,172 | 4,050 | 4,079 | -0.1% | 1,710 | - | +5.56% |
| 10/29 | 4,083 | 4,083 | 4,012 | 4,083 | +0.2% | 830 | - | +6.05% |
| 10/28 | 4,075 | 4,089 | 4,050 | 4,075 | +0.62% | 680 | - | +6.15% |
| 10/27 | 3,993 | 4,050 | 3,974 | 4,050 | +1.89% | 1,300 | - | +5.77% |
| 10/24 | 3,946 | 3,990 | 3,946 | 3,975 | +0.73% | 440 | - | +4.06% |
| 10/23 | 3,923 | 3,958 | 3,922 | 3,946 | +1.41% | 610 | - | +3.54% |
| 10/22 | 3,882 | 3,922 | 3,882 | 3,891 | -0.79% | 700 | - | +2.23% |
| 10/21 | 3,890 | 3,922 | 3,879 | 3,922 | +0.8% | 710 | - | +3.13% |
| 10/20 | 3,849 | 3,891 | 3,801 | 3,891 | +2.72% | 470 | - | +2.48% |
| 10/17 | 3,824 | 3,824 | 3,788 | 3,788 | -0.73% | 400 | - | -0.11% |
| 10/16 | 3,849 | 3,849 | 3,790 | 3,816 | +0.42% | 110 | - | +0.66% |
| 10/15 | 3,845 | 3,845 | 3,788 | 3,800 | -0.34% | 250 | - | +0.26% |
| 10/14 | 3,828 | 3,895 | 3,800 | 3,813 | -2.18% | 1,450 | - | +0.61% |
| 10/10 | 3,919 | 3,919 | 3,897 | 3,898 | -0.54% | 140 | - | +2.85% |
| 10/09 | 3,890 | 3,919 | 3,890 | 3,919 | +1.03% | 1,210 | - | +3.49% |
| 10/08 | 3,850 | 3,879 | 3,850 | 3,879 | +1.68% | 990 | - | +2.51% |
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。
