Teucrium Wheat Fund (WEAT)

WEAT
🏛️ アメリカ →
4.19
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
2021-12-31 7.44 7.46 7.36 7.39 0.2M
2021-12-30 7.54 7.56 7.44 7.48 0.2M
2021-12-29 7.50 7.60 7.46 7.58 0.1M
2021-12-28 7.60 7.64 7.53 7.56 0.4M
2021-12-27 7.81 7.82 7.69 7.73 0.2M
2021-12-23 7.74 7.81 7.72 7.79 0.2M
2021-12-22 7.68 7.78 7.67 7.76 0.3M
2021-12-21 7.42 7.61 7.42 7.60 0.2M
2021-12-20 7.34 7.45 7.32 7.45 0.1M
2021-12-17 7.39 7.47 7.36 7.43 0.2M
2021-12-16 7.31 7.43 7.28 7.40 0.1M
2021-12-15 7.49 7.49 7.26 7.30 0.5M
2021-12-14 7.56 7.60 7.48 7.56 0.2M
2021-12-13 7.53 7.63 7.48 7.59 0.2M
2021-12-10 7.51 7.58 7.49 7.55 0.2M
2021-12-09 7.50 7.55 7.42 7.49 0.3M
2021-12-08 7.71 7.71 7.61 7.63 0.2M
2021-12-07 7.74 7.77 7.65 7.77 0.3M
2021-12-06 7.68 7.76 7.58 7.74 0.7M
2021-12-03 7.78 7.85 7.65 7.71 0.2M
2021-12-02 7.67 7.84 7.67 7.81 0.6M
2021-12-01 7.66 7.66 7.55 7.56 0.4M
2021-11-30 7.75 7.79 7.54 7.58 0.7M
2021-11-29 8.06 8.06 7.86 7.90 0.2M
2021-11-26 8.05 8.07 7.85 8.03 0.2M
2021-11-24 8.27 8.29 8.10 8.15 0.3M
2021-11-23 8.18 8.31 8.12 8.31 0.3M
2021-11-22 8.15 8.22 8.12 8.22 0.4M
2021-11-19 7.95 8.07 7.94 8.01 0.2M
2021-11-18 8.09 8.16 7.96 7.99 0.3M
2021-11-17 7.90 8.06 7.90 7.99 0.3M
2021-11-16 7.90 7.95 7.84 7.84 0.2M
2021-11-15 7.94 8.04 7.90 8.00 0.3M
2021-11-12 7.88 8.01 7.82 7.94 0.4M
2021-11-11 7.80 7.99 7.80 7.91 0.4M
2021-11-10 7.64 7.82 7.64 7.82 0.3M
2021-11-09 7.56 7.64 7.47 7.64 0.2M
2021-11-08 7.51 7.55 7.47 7.52 0.3M
2021-11-05 7.57 7.57 7.49 7.53 0.3M
2021-11-04 7.68 7.73 7.53 7.55 0.3M
2021-11-03 7.69 7.69 7.58 7.64 0.3M
2021-11-02 7.81 7.81 7.68 7.71 0.3M
2021-11-01 7.60 7.76 7.60 7.76 0.5M
2021-10-29 7.52 7.54 7.45 7.53 0.2M
2021-10-27 7.33 7.46 7.33 7.45 0.2M
2021-10-26 7.37 7.46 7.32 7.33 0.2M
2021-10-25 7.44 7.45 7.35 7.43 0.3M
2021-10-22 7.33 7.39 7.30 7.39 0.2M
2021-10-21 7.24 7.28 7.21 7.24 0.3M
2021-10-20 7.21 7.32 7.21 7.31 0.3M
2021-10-19 7.25 7.28 7.19 7.23 0.1M
2021-10-18 7.20 7.22 7.14 7.22 0.1M
2021-10-15 7.15 7.24 7.15 7.20 0.3M
2021-10-14 7.09 7.14 7.08 7.08 0.1M
2021-10-13 7.17 7.17 7.00 7.05 0.4M
2021-10-12 7.21 7.27 7.06 7.21 0.3M
2021-10-11 7.19 7.24 7.18 7.18 0.1M
2021-10-08 7.30 7.30 7.17 7.17 0.1M
2021-10-07 7.34 7.34 7.23 7.26 0.1M
2021-10-06 7.30 7.36 7.25 7.25 0.1M
2021-10-05 7.28 7.32 7.23 7.25 0.2M
2021-10-04 7.37 7.40 7.32 7.34 0.3M
2021-10-01 7.14 7.35 7.14 7.33 0.5M
2021-09-30 6.97 7.11 6.85 7.08 0.3M
2021-09-29 6.93 7.00 6.93 6.95 0.2M
2021-09-28 7.04 7.05 6.90 6.91 0.1M
2021-09-27 7.04 7.06 7.01 7.04 0.3M
2021-09-24 6.96 7.04 6.96 7.04 0.2M
2021-09-23 6.93 7.00 6.90 6.99 0.3M
2021-09-22 6.81 6.96 6.81 6.96 0.2M
2021-09-21 6.82 6.82 6.71 6.72 0.1M
2021-09-20 6.80 6.85 6.78 6.83 0.2M
2021-09-17 6.95 6.95 6.88 6.88 0.1M
2021-09-16 6.91 6.97 6.88 6.95 0.1M
2021-09-15 6.86 6.97 6.83 6.96 0.2M
2021-09-14 6.81 6.86 6.79 6.85 0.2M
2021-09-13 6.67 6.75 6.66 6.72 0.2M
2021-09-10 6.73 6.80 6.64 6.71 0.2M
2021-09-09 6.81 6.84 6.73 6.73 0.4M
2021-09-08 7.00 7.00 6.90 6.91 0.2M
2021-09-07 7.07 7.07 6.96 6.99 0.2M
2021-09-03 7.00 7.08 7.00 7.07 0.1M
2021-09-02 7.00 7.04 6.97 6.99 0.1M
2021-09-01 7.06 7.09 6.95 6.98 0.2M
2021-08-31 7.05 7.10 6.94 7.08 0.2M
2021-08-30 7.15 7.18 7.04 7.05 0.4M
2021-08-27 7.17 7.18 7.11 7.12 0.1M
2021-08-26 7.08 7.17 7.08 7.17 0.2M
2021-08-25 7.04 7.10 7.00 7.06 0.2M
2021-08-24 7.10 7.17 7.05 7.11 0.1M
2021-08-23 7.19 7.22 7.10 7.15 0.2M
2021-08-20 7.16 7.18 7.02 7.08 0.2M
2021-08-19 7.17 7.23 7.08 7.18 0.3M
2021-08-18 7.25 7.29 7.20 7.25 0.2M
2021-08-17 7.31 7.35 7.22 7.23 0.5M
2021-08-16 7.48 7.52 7.41 7.48 0.2M
2021-08-13 7.46 7.53 7.42 7.44 0.4M
2021-08-12 7.18 7.44 7.18 7.35 0.6M
2021-08-11 7.17 7.22 7.12 7.15 0.1M
2021-08-10 7.12 7.21 7.09 7.19 0.1M
2021-08-09 7.07 7.11 7.03 7.08 0.2M
2021-08-06 7.10 7.15 7.08 7.13 0.2M
2021-08-05 7.09 7.15 7.02 7.04 0.2M
2021-08-04 7.14 7.23 7.04 7.07 0.2M
2021-08-03 7.07 7.20 7.05 7.10 0.2M
2021-08-02 7.03 7.18 7.03 7.18 0.6M
2021-07-30 6.88 6.98 6.82 6.91 0.2M
2021-07-29 6.84 6.94 6.84 6.94 0.2M
2021-07-28 6.80 6.86 6.79 6.82 0.2M
2021-07-27 6.71 6.82 6.66 6.66 0.2M
2021-07-26 6.67 6.74 6.62 6.70 0.1M
2021-07-23 6.82 6.87 6.70 6.71 0.1M
2021-07-22 6.83 6.86 6.74 6.82 0.2M
2021-07-21 6.96 7.00 6.89 6.98 0.2M
2021-07-20 7.00 7.05 6.88 6.91 0.3M
2021-07-19 6.90 6.95 6.85 6.91 0.6M
2021-07-16 6.79 6.87 6.74 6.83 0.6M
2021-07-15 6.55 6.67 6.53 6.66 0.4M
2021-07-14 6.42 6.55 6.42 6.53 0.3M
2021-07-13 6.36 6.43 6.31 6.34 0.4M
2021-07-12 6.16 6.43 6.13 6.40 0.6M
2021-07-09 6.20 6.22 6.13 6.17 0.4M
2021-07-08 6.24 6.26 6.19 6.22 0.3M
2021-07-07 6.29 6.29 6.18 6.25 0.3M
2021-07-06 6.55 6.55 6.17 6.24 1.1M
2021-07-02 6.65 6.66 6.48 6.52 0.4M
2021-07-01 6.80 6.86 6.63 6.64 0.4M
2021-06-30 6.43 6.77 6.33 6.77 0.7M
2021-06-29 6.53 6.60 6.42 6.44 1.0M
2021-06-28 6.48 6.55 6.46 6.47 0.2M
2021-06-25 6.50 6.50 6.35 6.36 0.5M
2021-06-24 6.50 6.52 6.41 6.47 0.3M
2021-06-23 6.55 6.65 6.53 6.58 0.2M
2021-06-22 6.63 6.63 6.50 6.52 0.2M
2021-06-21 6.49 6.68 6.43 6.60 0.3M
2021-06-18 6.50 6.65 6.40 6.60 0.4M
2021-06-17 6.50 6.57 6.36 6.38 0.7M
2021-06-16 6.64 6.69 6.60 6.62 0.3M
2021-06-15 6.55 6.63 6.51 6.59 0.5M
2021-06-14 6.57 6.77 6.55 6.71 0.5M
2021-06-11 6.75 6.84 6.69 6.80 0.4M
2021-06-10 6.80 6.88 6.76 6.82 0.3M
2021-06-09 6.81 6.87 6.76 6.83 0.3M
2021-06-08 6.92 6.99 6.85 6.90 0.3M
2021-06-07 6.99 7.00 6.84 6.86 0.4M
2021-06-04 6.80 6.89 6.78 6.86 0.3M
2021-06-03 6.91 6.93 6.69 6.75 0.3M
2021-06-02 6.90 6.94 6.79 6.86 0.4M
2021-06-01 6.78 6.92 6.77 6.85 0.7M
2021-05-28 6.61 6.67 6.56 6.60 0.3M
2021-05-27 6.53 6.73 6.51 6.68 0.9M
2021-05-26 6.45 6.47 6.33 6.44 0.6M
2021-05-25 6.56 6.56 6.39 6.49 0.5M
2021-05-24 6.50 6.57 6.43 6.54 0.6M
2021-05-21 6.60 6.65 6.56 6.62 0.3M
2021-05-20 6.63 6.75 6.61 6.64 0.4M
2021-05-19 6.65 6.72 6.57 6.66 0.8M
2021-05-18 6.83 6.95 6.75 6.80 0.5M
2021-05-17 6.77 6.83 6.72 6.80 0.5M
2021-05-14 6.95 7.00 6.80 6.83 0.5M
2021-05-13 6.96 7.01 6.71 6.85 1.4M
2021-05-12 7.15 7.17 7.02 7.08 0.7M
2021-05-11 7.09 7.25 7.09 7.19 0.5M
2021-05-10 7.23 7.25 7.05 7.06 1.0M
2021-05-07 7.38 7.42 7.21 7.36 0.7M
2021-05-06 7.14 7.32 7.09 7.32 0.6M
2021-05-05 7.00 7.20 7.00 7.18 0.4M
2021-05-04 6.98 7.08 6.96 7.03 0.5M
2021-05-03 7.20 7.20 6.90 6.98 0.7M
2021-04-30 6.94 7.10 6.91 7.10 0.3M
2021-04-29 6.95 7.07 6.89 7.05 0.4M
2021-04-28 6.94 7.15 6.92 6.92 1.1M
2021-04-27 7.19 7.27 7.04 7.09 0.9M
2021-04-26 7.06 7.20 7.00 7.14 0.9M
2021-04-23 6.84 6.93 6.81 6.90 0.4M
2021-04-22 6.59 6.93 6.54 6.88 1.0M
2021-04-21 6.48 6.59 6.41 6.56 0.4M
2021-04-20 6.40 6.58 6.38 6.43 0.6M
2021-04-19 6.38 6.39 6.33 6.34 0.2M
2021-04-16 6.40 6.41 6.31 6.37 0.2M
2021-04-15 6.34 6.39 6.23 6.35 0.6M
2021-04-14 6.21 6.38 6.21 6.31 0.6M
2021-04-13 6.17 6.21 6.15 6.17 0.2M
2021-04-12 6.19 6.19 6.08 6.12 0.4M
2021-04-09 6.15 6.26 6.15 6.22 0.7M
2021-04-08 6.08 6.14 6.05 6.14 0.5M
2021-04-07 5.96 6.02 5.93 6.00 0.1M
2021-04-06 5.98 6.04 5.95 5.97 0.2M
2021-04-05 5.95 6.04 5.95 5.98 0.3M
2021-04-01 5.96 5.98 5.86 5.92 0.5M
2021-03-31 5.82 6.09 5.76 6.01 0.7M
2021-03-30 5.92 5.92 5.81 5.82 0.3M
2021-03-29 5.91 5.95 5.85 5.94 0.3M
2021-03-26 5.89 5.97 5.89 5.93 0.2M
2021-03-25 5.95 5.95 5.87 5.89 0.4M
2021-03-24 6.05 6.06 5.99 6.00 0.3M
2021-03-23 5.99 6.14 5.95 6.06 0.3M
2021-03-22 6.00 6.04 5.96 6.02 0.3M
2021-03-19 6.03 6.06 5.98 6.00 0.3M
2021-03-18 6.08 6.09 5.86 6.01 1.2M
2021-03-17 6.15 6.18 6.12 6.14 0.2M
2021-03-16 6.12 6.18 6.06 6.17 0.5M
2021-03-15 6.14 6.20 6.12 6.17 0.3M
2021-03-12 6.20 6.20 6.15 6.16 0.2M
2021-03-11 6.22 6.22 6.15 6.20 0.4M
2021-03-10 6.19 6.27 6.16 6.27 0.6M
2021-03-09 6.24 6.32 6.23 6.30 0.3M
2021-03-08 6.29 6.30 6.15 6.22 0.5M
2021-03-05 6.21 6.31 6.19 6.29 0.3M
2021-03-04 6.25 6.33 6.21 6.23 0.4M
2021-03-03 6.30 6.30 6.23 6.28 0.3M
2021-03-02 6.28 6.39 6.28 6.36 0.3M
2021-03-01 6.35 6.35 6.22 6.23 0.3M
2021-02-26 6.32 6.37 6.29 6.29 0.4M
2021-02-25 6.46 6.48 6.37 6.45 0.5M
2021-02-24 6.42 6.55 6.42 6.50 0.4M
2021-02-23 6.40 6.42 6.33 6.42 0.3M
2021-02-22 6.30 6.41 6.30 6.40 0.5M
2021-02-19 6.36 6.39 6.24 6.30 1.3M
2021-02-18 6.28 6.38 6.25 6.36 0.6M
2021-02-17 6.24 6.24 6.15 6.20 0.5M
2021-02-16 6.22 6.35 6.20 6.35 0.6M
2021-02-12 6.14 6.20 6.14 6.16 0.2M
2021-02-11 6.18 6.22 6.11 6.13 0.2M
2021-02-10 6.19 6.19 6.07 6.14 0.9M
2021-02-09 6.26 6.32 6.16 6.27 0.5M
2021-02-08 6.25 6.31 6.23 6.30 1.0M
2021-02-05 6.22 6.23 6.15 6.20 1.1M
2021-02-04 6.20 6.20 6.10 6.14 0.3M
2021-02-03 6.12 6.21 6.02 6.20 0.6M
2021-02-02 6.13 6.19 6.12 6.18 0.4M
2021-02-01 6.25 6.26 6.15 6.22 0.6M
2021-01-29 6.21 6.32 6.16 6.30 0.4M
2021-01-28 6.25 6.32 6.16 6.17 0.3M
2021-01-27 6.35 6.36 6.22 6.25 0.4M
2021-01-26 6.24 6.34 6.23 6.32 0.3M
2021-01-25 6.10 6.22 6.08 6.19 0.6M
2021-01-22 6.20 6.23 6.08 6.10 0.7M
2021-01-21 6.39 6.40 6.31 6.32 0.4M
2021-01-20 6.33 6.44 6.30 6.36 0.6M
2021-01-19 6.50 6.54 6.42 6.46 0.8M
2021-01-15 6.46 6.50 6.37 6.44 0.6M
2021-01-14 6.32 6.44 6.31 6.42 0.4M
2021-01-13 6.42 6.42 6.30 6.33 0.5M
2021-01-12 6.21 6.41 6.20 6.40 1.2M
2021-01-11 6.21 6.22 6.13 6.15 0.4M
2021-01-08 6.22 6.22 6.12 6.19 0.6M
2021-01-07 6.19 6.23 6.17 6.23 0.7M
2021-01-06 6.29 6.30 6.21 6.26 0.4M
2021-01-05 6.21 6.34 6.21 6.27 0.4M
2021-01-04 6.19 6.21 6.10 6.17 0.7M