WisdomTree Grains (GRNS)

GRNS
🏛️ 日本 →
488.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 487.00 489.60 487.00 488.00 0.0M
2025-09-25 485.00 485.00 481.30 484.70 0.0M
2025-09-24 482.80 483.20 479.70 483.20 0.0M
2025-09-22 475.50 484.90 475.50 482.80 0.0M
2025-09-19 487.30 488.70 484.00 486.20 0.0M
2025-09-18 485.80 486.70 485.40 485.50 0.0M
2025-09-17 488.50 488.70 486.20 486.20 0.0M
2025-09-16 485.20 486.60 484.20 484.20 0.0M
2025-09-12 478.00 481.00 478.00 481.00 0.0M
2025-09-11 477.60 479.00 477.60 479.00 0.0M
2025-09-10 481.20 481.20 478.90 478.90 0.0M
2025-09-09 477.50 482.10 476.10 481.50 0.0M
2025-09-08 481.70 482.00 480.40 480.90 0.0M
2025-09-05 482.10 484.60 481.30 483.20 0.0M
2025-09-04 487.00 487.00 480.90 482.90 0.0M
2025-09-03 484.60 490.70 484.60 488.00 0.0M
2025-09-02 486.00 486.30 485.00 486.30 0.0M
2025-09-01 487.30 487.60 485.70 486.10 0.0M
2025-08-29 480.60 482.30 480.50 482.10 0.0M
2025-08-28 479.50 488.60 478.00 478.80 0.0M
2025-08-27 488.90 488.90 483.10 483.20 0.0M
2025-08-26 485.00 485.00 480.30 483.60 0.0M
2025-08-25 487.00 487.00 484.20 485.30 0.0M
2025-08-22 482.80 489.90 482.60 489.00 0.0M
2025-08-21 478.70 479.90 477.70 479.30 0.0M
2025-08-20 474.60 477.30 474.60 475.00 0.0M
2025-08-19 482.60 482.60 476.00 479.10 0.0M
2025-08-18 475.00 477.20 475.00 476.10 0.0M
2025-08-15 482.10 482.10 471.20 472.60 0.0M
2025-08-14 484.80 484.80 474.10 474.10 0.0M
2025-08-13 475.00 477.30 473.20 476.80 0.0M
2025-08-12 479.50 479.50 475.00 476.30 0.0M
2025-08-08 472.10 474.00 472.10 474.00 0.0M
2025-08-07 469.00 470.60 468.60 469.80 0.0M
2025-08-06 462.70 469.60 462.70 469.00 0.0M
2025-08-05 475.00 475.10 469.70 470.40 0.0M
2025-08-04 480.20 480.20 473.70 475.00 0.0M
2025-08-01 489.60 489.60 487.90 488.20 0.0M
2025-07-31 484.80 485.10 481.10 482.00 0.0M
2025-07-30 483.10 483.10 480.60 480.60 0.0M
2025-07-29 487.50 487.50 485.60 487.30 0.0M
2025-07-28 495.70 495.70 485.90 487.50 0.0M
2025-07-25 489.60 491.10 487.60 487.70 0.0M
2025-07-24 488.40 488.40 483.10 484.30 0.0M
2025-07-23 491.10 491.20 489.00 490.80 0.0M
2025-07-22 491.10 491.70 490.00 490.00 0.0M
2025-07-18 498.40 498.40 492.60 497.00 0.0M
2025-07-17 495.00 495.00 490.40 493.40 0.0M
2025-07-16 486.30 491.20 486.30 491.20 0.0M
2025-07-15 484.50 486.00 484.50 485.90 0.0M
2025-07-14 488.00 488.00 479.30 484.00 0.0M
2025-07-11 496.20 496.20 484.50 488.10 0.0M
2025-07-10 485.30 485.30 478.20 480.20 0.0M
2025-07-09 507.60 507.60 486.60 487.50 0.0M
2025-07-08 486.20 486.20 484.20 485.00 0.0M
2025-07-07 506.50 506.50 482.70 485.70 0.0M
2025-07-04 499.90 499.90 493.90 494.30 0.0M
2025-07-03 482.70 495.70 482.70 493.40 0.0M
2025-07-02 479.70 480.40 477.70 478.30 0.0M
2025-07-01 480.80 480.80 477.20 478.90 0.0M
2025-06-30 499.90 499.90 480.80 480.80 0.0M
2025-06-27 480.60 481.10 478.10 480.00 0.0M
2025-06-26 489.00 489.00 480.00 480.60 0.0M
2025-06-25 491.40 491.90 489.70 491.90 0.0M
2025-06-24 511.00 511.00 497.30 497.30 0.0M
2025-06-23 515.00 516.30 513.00 516.30 0.0M
2025-06-20 513.00 513.00 511.50 511.60 0.0M
2025-06-19 515.00 520.00 506.70 512.60 0.0M
2025-06-18 505.00 506.40 504.80 505.00 0.0M
2025-06-17 504.80 504.80 498.70 499.10 0.0M
2025-06-16 505.90 505.90 497.60 497.60 0.0M
2025-06-13 488.40 490.50 485.00 489.90 0.0M
2025-06-12 490.10 490.10 488.60 489.70 0.0M
2025-06-11 492.10 495.60 490.00 495.40 0.0M
2025-06-10 501.50 501.50 490.80 492.50 0.0M
2025-06-09 499.90 500.80 498.20 499.60 0.0M
2025-06-06 489.60 495.00 489.60 493.70 0.0M
2025-06-05 487.50 489.70 487.50 489.40 0.0M
2025-06-04 490.80 490.80 487.50 489.40 0.0M
2025-06-03 484.30 484.30 481.70 482.80 0.0M
2025-06-02 491.00 491.10 488.00 488.00 0.0M
2025-05-30 510.00 510.00 492.00 492.50 0.0M
2025-05-29 504.30 504.30 498.30 498.40 0.0M
2025-05-28 499.10 501.80 498.80 501.70 0.0M
2025-05-27 504.50 504.50 495.00 497.50 0.0M
2025-05-26 510.00 510.00 492.00 496.50 0.0M
2025-05-23 503.50 504.90 501.20 501.20 0.0M
2025-05-22 501.60 501.60 496.20 498.20 0.0M
2025-05-21 495.10 499.80 495.10 499.30 0.0M
2025-05-20 494.50 494.70 491.50 491.60 0.0M
2025-05-19 495.00 495.00 492.00 494.60 0.0M
2025-05-16 502.20 502.20 496.10 497.00 0.0M
2025-05-15 500.70 500.70 488.00 498.40 0.0M
2025-05-14 501.10 503.30 501.10 502.30 0.0M
2025-05-13 500.90 503.30 500.90 501.00 0.0M
2025-05-12 503.20 503.20 493.80 495.40 0.0M
2025-05-09 497.60 497.60 493.40 495.20 0.0M
2025-05-08 492.00 492.00 488.50 490.70 0.0M
2025-05-07 516.30 516.30 494.00 497.50 0.0M
2025-05-02 517.90 519.80 503.10 506.30 0.0M
2025-05-01 517.90 517.90 497.30 503.30 0.0M
2025-04-30 499.00 499.00 491.90 491.90 0.0M
2025-04-28 520.00 524.90 498.80 498.80 0.0M
2025-04-25 508.00 511.60 507.50 510.00 0.0M
2025-04-24 503.20 503.80 500.90 502.60 0.0M
2025-04-23 501.00 508.00 500.80 503.20 0.0M
2025-04-22 500.10 506.00 490.00 500.30 0.0M
2025-04-21 493.90 508.20 493.90 504.90 0.1M
2025-04-18 512.10 512.10 506.40 507.40 0.0M
2025-04-17 514.50 514.50 510.40 512.00 0.0M
2025-04-16 508.30 508.30 503.70 504.50 0.0M
2025-04-15 522.20 522.20 512.00 513.60 0.0M
2025-04-14 522.40 522.40 511.10 513.70 0.0M
2025-04-11 526.00 526.00 506.20 512.40 0.0M
2025-04-10 518.40 521.40 515.40 516.00 0.0M
2025-04-09 503.60 506.10 502.00 502.70 0.0M
2025-04-08 507.60 511.90 498.30 511.70 0.0M
2025-04-07 496.40 501.70 486.20 499.60 0.0M
2025-04-04 505.70 507.90 503.80 506.40 0.0M
2025-04-03 519.10 519.10 506.50 506.50 0.0M
2025-04-02 519.90 524.60 519.90 524.60 0.1M
2025-04-01 519.90 519.90 516.20 516.20 0.0M
2025-03-31 519.80 519.80 513.20 514.70 0.0M
2025-03-28 519.80 519.80 517.00 517.00 0.0M
2025-03-27 519.90 519.90 514.20 515.50 0.0M
2025-03-26 529.30 529.30 519.30 520.20 0.0M
2025-03-25 523.20 526.30 523.20 525.20 0.0M
2025-03-24 527.00 527.00 524.60 525.10 0.0M
2025-03-21 526.00 526.00 523.20 525.70 0.0M
2025-03-19 536.30 537.40 523.20 525.10 0.0M
2025-03-18 528.00 530.60 528.00 529.10 0.0M
2025-03-17 523.80 525.90 523.70 525.20 0.0M
2025-03-14 517.00 523.00 516.40 522.50 0.1M
2025-03-13 525.00 525.00 514.70 515.20 0.0M
2025-03-12 519.00 525.00 519.00 525.00 0.0M
2025-03-11 518.70 518.90 515.90 518.90 0.0M
2025-03-10 524.70 525.00 519.20 519.70 0.0M
2025-03-07 519.90 522.90 514.70 514.70 0.0M
2025-03-06 515.30 519.00 515.20 518.50 0.0M
2025-03-05 512.10 516.60 511.10 513.00 0.0M
2025-03-04 532.90 532.90 511.10 513.40 0.0M
2025-03-03 537.10 537.10 530.00 533.00 0.0M
2025-02-28 539.90 539.90 537.30 539.60 0.0M
2025-02-27 540.10 546.60 540.10 545.30 0.0M
2025-02-26 546.60 550.30 546.60 549.50 0.0M
2025-02-25 556.60 556.60 544.30 544.30 0.0M
2025-02-21 566.90 567.00 563.50 566.60 0.0M
2025-02-20 568.90 569.40 565.30 566.90 0.0M
2025-02-19 572.40 577.70 572.40 577.00 0.0M
2025-02-18 570.00 570.00 567.20 567.40 0.0M
2025-02-17 570.40 571.90 570.30 570.50 0.0M
2025-02-14 569.40 569.40 567.70 569.30 0.0M
2025-02-13 572.50 572.50 567.80 569.40 0.0M
2025-02-12 573.00 573.00 565.70 568.50 0.0M
2025-02-10 575.00 575.00 561.90 563.00 0.0M
2025-02-07 577.50 577.50 567.50 572.80 0.0M
2025-02-06 578.00 578.00 566.00 567.50 0.0M
2025-02-05 577.10 581.30 576.50 578.80 0.0M
2025-02-04 571.00 574.80 571.00 572.70 0.0M
2025-02-03 557.10 572.00 557.10 561.60 0.0M
2025-01-31 570.20 570.20 565.40 567.10 0.0M
2025-01-30 573.00 577.10 571.60 572.00 0.0M
2025-01-29 566.90 570.00 566.90 568.40 0.0M
2025-01-28 556.30 563.80 556.20 562.00 0.0M
2025-01-27 568.30 568.60 559.90 564.10 0.0M
2025-01-24 571.80 575.90 566.70 567.10 0.0M
2025-01-23 570.90 572.50 559.40 571.50 0.0M
2025-01-22 577.40 577.40 570.90 574.90 0.0M
2025-01-21 563.00 567.40 562.90 567.40 0.0M
2025-01-20 561.00 563.70 561.00 563.00 0.0M
2025-01-17 559.90 559.90 550.80 553.90 0.0M
2025-01-16 563.60 565.00 559.40 559.80 0.0M
2025-01-15 572.00 572.00 568.80 569.00 0.0M
2025-01-14 560.00 573.20 560.00 573.20 0.0M
2025-01-10 551.00 551.30 549.10 549.70 0.0M
2025-01-09 551.00 551.00 546.60 547.00 0.0M
2025-01-08 546.30 552.90 546.30 552.40 0.0M
2025-01-07 543.50 550.00 543.50 546.60 0.0M
2025-01-06 550.90 550.90 540.90 544.90 0.0M