WisdomTree Wheat

WEAT
🏛️ フランス →
15.27
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 23.52 23.52 23.19 23.19 0.0M
2023-12-28 23.26 23.40 23.06 23.55 0.0M
2023-12-27 23.63 23.63 23.00 23.09 0.0M
2023-12-22 22.99 22.99 22.99 23.05 0.0M
2023-12-21 23.10 23.10 22.81 23.05 0.0M
2023-12-20 23.48 23.48 23.48 23.21 0.0M
2023-12-19 23.29 23.29 23.29 23.27 0.0M
2023-12-18 23.64 23.64 23.51 23.60 0.0M
2023-12-15 23.13 23.13 23.07 23.52 0.0M
2023-12-14 23.16 23.16 23.07 22.82 0.0M
2023-12-13 23.85 23.85 23.43 23.22 0.0M
2023-12-12 23.42 23.42 23.38 23.88 0.0M
2023-12-11 23.96 23.96 23.83 23.40 0.0M
2023-12-08 24.46 24.46 24.24 24.40 0.0M
2023-12-07 24.32 24.45 23.95 24.34 0.0M
2023-12-06 24.06 24.60 24.06 24.34 0.0M
2023-12-05 23.83 24.04 23.71 23.80 0.0M
2023-12-04 22.77 23.29 22.77 23.77 0.0M
2023-12-01 22.43 22.71 22.23 22.77 0.0M
2023-11-30 22.04 22.04 22.04 22.42 0.0M
2023-11-29 21.48 21.48 21.48 21.75 0.0M
2023-11-28 21.21 21.21 21.16 21.12 0.0M
2023-11-27 21.77 21.78 21.15 21.10 0.0M
2023-11-24 22.03 22.03 21.94 21.72 0.0M
2023-11-23 22.05 22.16 21.90 22.05 0.0M
2023-11-22 22.06 22.32 22.03 22.14 0.0M
2023-11-21 21.52 21.62 21.39 21.74 0.0M
2023-11-20 21.64 21.71 21.62 21.51 0.0M
2023-11-17 21.87 22.14 21.75 21.72 0.0M
2023-11-16 22.25 22.25 21.76 21.99 0.0M
2023-11-15 22.56 22.81 22.31 22.29 0.0M
2023-11-14 23.08 23.09 23.00 22.77 0.0M
2023-11-13 22.87 23.00 22.84 22.98 0.0M
2023-11-10 23.18 23.29 23.12 23.19 0.0M
2023-11-09 23.51 23.51 23.17 23.12 0.0M
2023-11-08 23.08 23.58 23.05 23.82 0.0M
2023-11-07 22.85 23.15 22.85 22.97 0.0M
2023-11-06 22.63 23.00 22.52 22.85 0.0M
2023-11-03 22.71 22.86 22.70 22.80 0.0M
2023-11-02 22.72 22.86 22.43 22.86 0.0M
2023-11-01 22.56 22.82 22.56 22.74 0.0M
2023-10-31 22.58 22.58 22.46 22.50 0.0M
2023-10-30 23.14 23.14 22.95 22.85 0.0M
2023-10-27 23.48 23.48 23.21 23.17 0.0M
2023-10-26 22.89 23.42 22.89 23.23 0.0M
2023-10-25 23.50 23.65 22.92 22.97 0.0M
2023-10-24 23.33 23.41 23.13 23.31 0.0M
2023-10-23 23.62 23.77 23.51 23.84 0.0M
2023-10-20 24.07 24.31 23.98 24.22 0.0M
2023-10-19 23.53 23.72 23.39 23.58 0.0M
2023-10-18 23.21 23.47 23.19 23.39 0.0M
2023-10-17 23.24 23.40 23.02 23.05 0.0M
2023-10-16 23.76 23.77 23.40 23.40 0.0M
2023-10-13 23.17 23.75 23.11 23.53 0.0M
2023-10-12 22.46 22.48 22.21 22.31 0.0M
2023-10-11 22.47 22.47 22.47 22.26 0.0M
2023-10-10 22.88 22.88 22.38 22.54 0.0M
2023-10-09 23.24 23.47 23.11 23.10 0.0M
2023-10-06 23.21 23.29 23.12 23.12 0.0M
2023-10-05 22.79 23.19 22.78 23.32 0.0M
2023-10-04 23.07 23.10 22.54 22.51 0.0M
2023-10-03 22.98 23.32 22.98 23.17 0.0M
2023-10-02 22.11 22.85 22.04 22.70 0.0M
2023-09-29 23.32 23.44 23.18 23.12 0.0M
2023-09-28 23.47 23.50 23.33 23.43 0.0M
2023-09-27 23.86 23.86 23.69 23.68 0.0M
2023-09-26 23.71 23.82 23.51 23.69 0.0M
2023-09-25 23.00 23.58 22.99 23.41 0.0M
2023-09-22 23.00 23.17 22.98 23.10 0.0M
2023-09-21 23.46 23.48 23.11 23.12 0.0M
2023-09-20 23.49 23.49 23.29 23.14 0.0M
2023-09-19 23.17 23.45 23.14 23.48 0.0M
2023-09-18 23.89 23.92 23.46 23.51 0.0M
2023-09-15 23.80 24.21 23.69 23.99 0.0M
2023-09-14 23.45 23.79 23.36 23.69 0.0M
2023-09-13 23.17 23.71 23.17 23.69 0.0M
2023-09-12 23.08 23.08 22.54 22.81 0.0M
2023-09-11 23.48 23.51 22.99 23.12 0.0M
2023-09-08 23.79 23.82 23.47 23.74 0.0M
2023-09-07 24.15 24.26 24.01 24.07 0.0M
2023-09-06 23.75 24.30 23.72 24.30 0.0M
2023-09-05 23.53 23.92 23.53 23.84 0.0M
2023-09-04 23.51 23.72 23.27 23.59 0.0M
2023-09-01 23.65 23.93 23.62 23.79 0.0M
2023-08-31 23.37 23.98 23.27 23.84 0.0M
2023-08-30 23.55 23.55 23.41 23.52 0.0M
2023-08-29 24.20 24.20 23.61 23.61 0.0M
2023-08-28 24.36 24.36 24.33 24.14 0.0M
2023-08-25 24.99 24.99 24.27 24.57 0.0M
2023-08-24 24.86 25.03 24.71 24.70 0.0M
2023-08-23 24.63 24.74 24.61 24.81 0.0M
2023-08-22 24.50 24.57 24.46 24.31 0.0M
2023-08-21 24.81 24.81 24.30 24.51 0.0M
2023-08-18 24.27 24.86 24.19 24.73 0.0M
2023-08-17 24.21 24.21 23.92 24.11 0.0M
2023-08-16 24.43 24.47 24.21 24.47 0.0M
2023-08-15 24.71 24.73 24.15 24.32 0.0M
2023-08-14 25.36 25.41 24.75 24.56 0.0M
2023-08-11 25.41 25.57 25.37 25.48 0.0M
2023-08-10 25.67 25.70 25.47 25.51 0.0M
2023-08-09 26.05 26.13 25.79 25.74 0.0M
2023-08-08 25.88 26.39 25.85 26.37 0.0M
2023-08-07 25.93 26.11 25.59 26.11 0.0M
2023-08-04 25.65 26.22 25.30 25.30 0.0M
2023-08-03 25.59 26.04 25.27 25.32 0.0M
2023-08-02 27.22 27.22 25.70 25.80 0.0M
2023-08-01 26.73 26.73 25.82 25.98 0.0M
2023-07-31 27.59 27.64 26.67 26.59 0.0M
2023-07-28 28.18 28.26 27.65 28.32 0.0M
2023-07-27 29.10 29.18 28.27 28.92 0.0M
2023-07-26 29.90 29.90 28.31 28.32 0.0M
2023-07-25 29.93 30.16 29.41 30.22 0.0M
2023-07-24 28.42 30.02 28.38 30.05 0.0M
2023-07-21 28.37 28.64 27.76 27.60 0.0M
2023-07-20 28.95 29.33 27.66 28.72 0.0M
2023-07-19 26.79 28.34 26.73 28.34 0.0M
2023-07-18 25.43 26.07 25.43 26.07 0.0M
2023-07-17 26.22 26.74 25.63 25.57 0.0M
2023-07-14 25.08 25.72 25.08 25.48 0.0M
2023-07-13 24.66 24.98 24.66 25.01 0.0M
2023-07-12 26.08 26.08 25.76 25.76 0.0M
2023-07-11 26.02 26.26 26.02 26.22 0.0M
2023-07-10 25.96 26.35 25.96 25.85 0.0M
2023-07-07 26.20 26.61 26.20 26.43 0.0M
2023-07-06 26.89 26.89 26.23 26.64 0.0M
2023-07-05 25.88 26.74 25.88 26.64 0.0M
2023-07-04 25.95 25.95 25.95 25.85 0.0M
2023-07-03 26.00 26.25 26.00 26.16 0.0M
2023-06-30 27.24 27.24 27.12 26.88 0.0M
2023-06-29 26.92 26.92 26.73 26.94 0.0M
2023-06-28 27.91 27.97 27.37 27.24 0.0M
2023-06-27 28.90 28.92 27.88 27.89 0.0M
2023-06-26 30.64 30.88 29.82 29.82 0.0M
2023-06-23 30.00 30.11 29.54 29.87 0.0M
2023-06-22 29.59 29.90 29.58 29.85 0.0M
2023-06-21 28.72 29.44 28.72 29.62 0.0M
2023-06-20 28.06 28.56 27.78 28.29 0.0M
2023-06-19 28.17 28.34 27.82 28.07 0.0M
2023-06-16 27.05 28.33 27.05 27.89 0.0M
2023-06-15 26.10 26.34 26.01 26.29 0.0M
2023-06-14 26.18 26.18 25.83 25.78 0.0M
2023-06-13 25.88 26.18 25.88 26.54 0.0M
2023-06-12 25.93 26.28 25.91 26.30 0.0M
2023-06-09 25.75 26.01 25.65 25.85 0.0M
2023-06-08 25.65 25.71 25.65 25.70 0.0M
2023-06-07 25.93 26.14 25.93 25.51 0.0M
2023-06-06 26.38 26.68 26.19 26.12 0.0M
2023-06-05 26.11 26.31 25.70 25.85 0.0M
2023-06-02 25.18 25.18 25.12 25.24 0.0M
2023-06-01 25.08 25.20 25.08 25.18 0.0M
2023-05-31 24.35 24.35 23.92 24.61 0.0M
2023-05-30 25.29 25.29 24.43 24.69 0.0M
2023-05-29 25.37 25.79 25.37 25.60 0.0M
2023-05-26 25.27 25.43 25.27 25.46 0.0M
2023-05-25 24.89 24.89 24.89 25.41 0.0M
2023-05-24 25.46 25.55 25.25 25.37 0.0M
2023-05-23 24.74 25.49 24.59 25.55 0.0M
2023-05-22 24.59 25.13 24.59 25.19 0.0M
2023-05-19 25.28 25.40 25.11 25.11 0.0M
2023-05-18 25.41 25.41 25.15 25.20 0.0M
2023-05-17 26.29 26.54 26.02 25.36 0.0M
2023-05-16 26.82 26.90 26.40 26.35 0.0M
2023-05-15 26.21 26.77 26.21 26.77 0.0M
2023-05-12 25.69 25.94 25.69 25.94 0.0M
2023-05-11 25.90 25.90 25.82 25.82 0.0M
2023-05-10 26.03 26.10 25.66 25.66 0.0M
2023-05-09 26.15 26.27 25.68 25.68 0.0M
2023-05-08 26.63 26.77 26.59 26.59 0.0M
2023-05-05 26.06 26.23 26.04 26.23 0.0M
2023-05-04 25.72 25.76 25.71 25.71 0.0M
2023-05-03 24.50 24.50 24.35 24.35 0.0M
2023-05-02 25.26 25.26 24.84 24.84 0.0M
2023-04-28 25.40 25.54 25.40 25.54 0.0M
2023-04-27 25.71 25.76 25.30 25.46 0.0M
2023-04-26 26.43 26.43 26.11 26.22 0.0M
2023-04-25 26.43 26.45 26.22 26.23 0.0M
2023-04-24 27.36 27.44 26.68 26.68 0.0M
2023-04-21 27.54 27.79 27.31 27.32 0.0M
2023-04-20 27.74 27.74 27.60 27.60 0.0M
2023-04-19 28.56 28.56 28.50 28.50 0.0M
2023-04-18 28.75 28.75 28.75 28.75 0.0M
2023-04-17 27.83 28.25 27.83 28.15 0.0M
2023-04-14 26.92 27.46 26.91 27.46 0.0M
2023-04-13 27.64 27.64 27.14 27.32 0.0M
2023-04-12 27.83 27.83 27.74 27.83 0.0M
2023-04-11 28.24 28.24 27.83 27.83 0.0M
2023-04-06 27.94 28.12 27.92 28.12 0.0M
2023-04-05 27.80 27.97 27.78 27.78 0.0M
2023-04-04 28.70 28.70 28.70 28.70 0.0M
2023-04-03 28.99 29.16 28.89 29.16 0.0M
2023-03-31 28.35 28.78 28.22 28.78 0.0M
2023-03-30 29.27 29.27 28.83 28.83 0.0M
2023-03-29 29.01 29.67 29.01 29.49 0.0M
2023-03-28 29.04 29.04 28.88 28.90 0.0M
2023-03-27 28.57 28.73 28.57 28.73 0.0M
2023-03-24 27.73 28.99 27.73 28.69 0.0M
2023-03-23 27.61 27.77 27.24 27.24 0.0M
2023-03-22 28.16 28.16 27.60 27.69 0.0M
2023-03-21 29.16 29.32 28.52 28.52 0.0M
2023-03-20 29.54 29.54 29.54 29.54 0.0M
2023-03-17 29.81 29.84 29.76 29.76 0.0M
2023-03-16 29.61 29.61 29.53 29.55 0.0M
2023-03-15 29.45 29.79 29.44 29.79 0.0M
2023-03-14 28.59 28.80 28.59 28.64 0.0M
2023-03-13 28.36 28.98 28.15 28.98 0.0M
2023-03-10 28.27 28.41 28.06 28.41 0.0M
2023-03-09 29.38 29.43 28.52 28.52 0.0M
2023-03-08 29.66 29.66 29.59 29.59 0.0M
2023-03-07 29.30 29.51 29.21 29.51 0.0M
2023-03-06 29.70 29.70 29.30 29.38 0.0M
2023-03-03 30.10 30.24 30.10 30.13 0.0M
2023-03-02 30.02 30.24 30.02 30.24 0.0M
2023-03-01 30.01 30.02 29.74 29.81 0.0M
2023-02-28 30.01 30.01 29.90 29.90 0.0M
2023-02-27 30.60 30.69 30.25 30.25 0.0M
2023-02-24 31.62 31.68 31.03 31.03 0.0M
2023-02-23 31.74 31.74 31.74 31.74 0.0M
2023-02-22 32.03 32.03 31.83 31.83 0.0M
2023-02-21 32.82 32.86 32.36 32.36 0.0M
2023-02-20 32.55 32.55 32.55 32.55 0.0M
2023-02-17 32.77 32.80 32.77 32.80 0.0M
2023-02-16 32.52 32.67 32.41 32.41 0.0M
2023-02-15 33.19 33.19 32.51 32.51 0.0M
2023-02-14 33.41 33.57 33.24 33.48 0.0M
2023-02-13 33.28 33.72 33.26 33.72 0.0M
2023-02-10 32.00 32.73 32.00 32.73 0.0M
2023-02-09 32.41 32.43 32.05 32.13 0.0M
2023-02-08 31.76 32.08 31.76 32.08 0.0M
2023-02-07 31.67 31.85 31.67 31.84 0.0M
2023-02-06 31.97 32.20 31.71 32.20 0.0M
2023-02-03 31.55 32.21 31.55 32.17 0.0M
2023-02-02 31.09 31.58 31.09 31.58 0.0M
2023-02-01 31.59 31.59 31.27 31.27 0.0M
2023-01-31 31.30 31.30 30.88 30.88 0.0M
2023-01-30 31.28 31.51 31.28 31.29 0.0M
2023-01-27 31.21 31.42 31.21 31.26 0.0M
2023-01-26 30.85 31.49 30.64 31.49 0.0M
2023-01-25 30.97 31.03 30.76 30.76 0.0M
2023-01-24 30.20 30.20 30.19 30.19 0.0M
2023-01-23 30.59 30.59 30.19 30.19 0.0M
2023-01-20 30.60 30.60 30.57 30.57 0.0M
2023-01-19 31.07 31.20 31.07 31.20 0.0M
2023-01-18 31.38 31.60 31.38 31.60 0.0M
2023-01-17 30.78 30.78 30.45 30.48 0.0M
2023-01-16 31.13 31.61 30.76 30.76 0.0M
2023-01-13 31.17 31.19 31.17 31.19 0.0M
2023-01-12 31.18 31.28 30.60 30.60 0.0M
2023-01-11 30.71 31.02 30.65 31.02 0.0M
2023-01-10 30.98 31.01 30.58 30.82 0.0M
2023-01-09 31.68 31.85 31.54 31.83 0.0M
2023-01-06 32.35 32.50 32.35 32.50 0.0M
2023-01-05 31.83 32.02 31.74 31.74 0.0M
2023-01-04 33.47 33.47 33.47 33.47 0.0M
2023-01-03 33.83 34.42 33.44 33.44 0.0M
2023-01-02 33.26 33.90 33.26 33.90 0.0M