WisdomTree エネルギー上場投信(1685)の株価時系列情報
WisdomTree エネルギー上場投信(1685)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/20 | 479 | 483 | 479 | 480 | 6,660 |
| 2024/09/19 | 470 | 475 | 470 | 471 | 1,250 |
| 2024/09/18 | 471 | 472 | 465 | 465 | 1,770 |
| 2024/09/17 | 463 | 468 | 463 | 463 | 110 |
| 2024/09/13 | 458 | 464 | 458 | 462 | 310 |
| 2024/09/12 | 451 | 462 | 451 | 458 | 1,930 |
| 2024/09/11 | 456 | 456 | 443 | 443 | 3,760 |
| 2024/09/10 | 467 | 467 | 465 | 465 | 1,310 |
| 2024/09/09 | 457 | 468 | 457 | 460 | 8,160 |
| 2024/09/06 | 471 | 473 | 466 | 472 | 5,920 |
| 2024/09/05 | 471 | 478 | 464 | 464 | 1,320 |
| 2024/09/04 | 484 | 489 | 478 | 479 | 6,310 |
| 2024/09/03 | 499 | 510 | 499 | 510 | 470 |
| 2024/09/02 | 513 | 513 | 499 | 499 | 1,530 |
| 2024/08/30 | 506 | 514 | 505 | 513 | 440 |
| 2024/08/29 | 502 | 511 | 497 | 511 | 1,280 |
| 2024/08/28 | 514 | 514 | 502 | 502 | 2,030 |
| 2024/08/27 | 513 | 522 | 512 | 514 | 11,620 |
| 2024/08/26 | 503 | 511 | 503 | 506 | 1,010 |
| 2024/08/23 | 501 | 505 | 497 | 498 | 490 |
| 2024/08/22 | 500 | 505 | 492 | 505 | 2,340 |
| 2024/08/21 | 505 | 513 | 500 | 507 | 390 |
| 2024/08/20 | 516 | 516 | 511 | 511 | 350 |
| 2024/08/19 | 516 | 519 | 511 | 511 | 1,740 |
| 2024/08/16 | 527 | 533 | 527 | 533 | 2,260 |
| 2024/08/15 | 526 | 527 | 526 | 527 | 520 |
| 2024/08/14 | 535 | 535 | 526 | 532 | 460 |
| 2024/08/13 | 536 | 536 | 532 | 535 | 4,900 |
| 2024/08/09 | 530 | 530 | 516 | 521 | 800 |
| 2024/08/08 | 511 | 511 | 510 | 510 | 50 |
| 2024/08/07 | 499 | 518 | 492 | 511 | 1,730 |
| 2024/08/06 | 502 | 502 | 495 | 499 | 1,610 |
| 2024/08/05 | 496 | 498 | 485 | 493 | 3,060 |
| 2024/08/02 | 525 | 532 | 524 | 530 | 450 |
| 2024/08/01 | 547 | 547 | 533 | 533 | 600 |
| 2024/07/31 | 536 | 547 | 533 | 539 | 3,390 |
| 2024/07/30 | 552 | 552 | 534 | 539 | 630 |
| 2024/07/29 | 557 | 557 | 550 | 550 | 1,170 |
| 2024/07/26 | 557 | 560 | 557 | 560 | 150 |
| 2024/07/25 | 550 | 557 | 542 | 550 | 2,020 |
| 2024/07/24 | 558 | 558 | 554 | 554 | 17,750 |
| 2024/07/23 | 572 | 575 | 572 | 572 | 23,390 |
| 2024/07/22 | 573 | 573 | 572 | 572 | 2,350 |
| 2024/07/19 | 579 | 585 | 578 | 578 | 1,360 |
| 2024/07/18 | 579 | 580 | 573 | 580 | 1,340 |
| 2024/07/17 | 584 | 584 | 580 | 580 | 490 |
| 2024/07/16 | 590 | 590 | 584 | 584 | 5,820 |
| 2024/07/12 | 601 | 602 | 598 | 601 | 2,210 |
| 2024/07/11 | 607 | 615 | 607 | 612 | 5,440 |
| 2024/07/10 | 602 | 607 | 602 | 604 | 1,470 |
| 2024/07/09 | 612 | 612 | 604 | 604 | 1,550 |
| 2024/07/08 | 613 | 630 | 611 | 615 | 4,190 |
| 2024/07/05 | 622 | 627 | 618 | 619 | 1,850 |
| 2024/07/04 | 625 | 625 | 623 | 623 | 1,470 |
| 2024/07/03 | 624 | 624 | 624 | 624 | 80 |
| 2024/07/02 | 619 | 624 | 619 | 620 | 16,510 |
| 2024/07/01 | 616 | 616 | 615 | 615 | 1,330 |
| 2024/06/28 | 622 | 625 | 621 | 625 | 1,080 |
| 2024/06/27 | 616 | 617 | 612 | 617 | 4,870 |
| 2024/06/26 | 606 | 620 | 606 | 619 | 730 |
| 2024/06/25 | 613 | 625 | 613 | 624 | 1,840 |
| 2024/06/24 | 613 | 613 | 612 | 612 | 820 |
| 2024/06/21 | 612 | 615 | 610 | 614 | 2,700 |
| 2024/06/20 | 614 | 618 | 614 | 617 | 650 |
| 2024/06/19 | 612 | 617 | 612 | 617 | 960 |
| 2024/06/18 | 600 | 602 | 600 | 601 | 610 |
| 2024/06/17 | 595 | 595 | 593 | 593 | 610 |
| 2024/06/14 | 598 | 602 | 594 | 602 | 3,620 |
| 2024/06/13 | 601 | 601 | 597 | 597 | 1,020 |
| 2024/06/12 | 601 | 605 | 601 | 604 | 2,580 |
| 2024/06/11 | 595 | 599 | 595 | 596 | 1,190 |
| 2024/06/10 | 562 | 590 | 562 | 587 | 1,420 |
| 2024/06/07 | 571 | 575 | 571 | 572 | 3,890 |
| 2024/06/06 | 562 | 565 | 562 | 563 | 1,600 |
| 2024/06/05 | 548 | 552 | 546 | 552 | 1,280 |
| 2024/06/04 | 564 | 565 | 558 | 558 | 5,600 |
| 2024/06/03 | 579 | 583 | 579 | 582 | 1,090 |
| 2024/05/31 | 576 | 576 | 572 | 574 | 1,620 |
| 2024/05/30 | 591 | 591 | 587 | 587 | 2,170 |
| 2024/05/29 | 598 | 604 | 598 | 602 | 3,010 |
| 2024/05/28 | 591 | 592 | 590 | 591 | 1,070 |
| 2024/05/27 | 586 | 586 | 583 | 585 | 680 |
| 2024/05/24 | 589 | 592 | 587 | 591 | 1,350 |
| 2024/05/23 | 596 | 596 | 592 | 594 | 6,640 |
| 2024/05/22 | 592 | 592 | 587 | 588 | 1,440 |
| 2024/05/21 | 627 | 627 | 598 | 598 | 2,140 |
| 2024/05/20 | 593 | 595 | 586 | 595 | 4,420 |
| 2024/05/17 | 582 | 589 | 582 | 589 | 1,570 |
| 2024/05/16 | 576 | 576 | 575 | 575 | 2,260 |
| 2024/05/15 | 578 | 578 | 578 | 578 | 870 |
| 2024/05/14 | 582 | 582 | 580 | 580 | 230 |
| 2024/05/13 | 572 | 572 | 569 | 570 | 2,370 |
| 2024/05/10 | 581 | 582 | 581 | 582 | 630 |
| 2024/05/09 | 575 | 576 | 573 | 576 | 730 |
| 2024/05/08 | 600 | 600 | 566 | 568 | 940 |
| 2024/05/07 | 567 | 569 | 567 | 568 | 1,940 |
| 2024/05/02 | 582 | 582 | 568 | 568 | 3,550 |
| 2024/05/01 | 600 | 600 | 583 | 586 | 940 |
| 2024/04/30 | 594 | 597 | 593 | 595 | 1,200 |
| 2024/04/26 | 595 | 596 | 591 | 594 | 3,110 |
| 2024/04/25 | 585 | 587 | 585 | 587 | 80 |
| 2024/04/24 | 593 | 594 | 588 | 593 | 5,130 |
| 2024/04/23 | 584 | 584 | 583 | 584 | 4,420 |
| 2024/04/22 | 574 | 579 | 574 | 575 | 4,140 |
| 2024/04/19 | 580 | 592 | 579 | 589 | 6,820 |
| 2024/04/18 | 583 | 585 | 579 | 581 | 1,430 |
| 2024/04/17 | 597 | 597 | 591 | 593 | 1,800 |
| 2024/04/16 | 594 | 597 | 592 | 596 | 1,140 |
| 2024/04/15 | 596 | 597 | 590 | 597 | 7,900 |
| 2024/04/12 | 591 | 593 | 589 | 593 | 2,200 |
| 2024/04/11 | 596 | 596 | 593 | 596 | 1,320 |
| 2024/04/10 | 587 | 589 | 586 | 588 | 1,090 |
| 2024/04/09 | 593 | 594 | 593 | 594 | 520 |
| 2024/04/08 | 584 | 585 | 580 | 584 | 1,340 |
| 2024/04/05 | 588 | 588 | 585 | 586 | 49,390 |
| 2024/04/04 | 587 | 589 | 587 | 587 | 2,800 |
| 2024/04/03 | 587 | 587 | 584 | 584 | 3,010 |
| 2024/04/02 | 574 | 577 | 574 | 577 | 1,710 |
| 2024/04/01 | 562 | 569 | 561 | 569 | 1,940 |
| 2024/03/29 | 573 | 573 | 554 | 566 | 3,310 |
| 2024/03/28 | 559 | 559 | 558 | 558 | 120 |
| 2024/03/27 | 563 | 563 | 558 | 558 | 230 |
| 2024/03/26 | 564 | 568 | 564 | 567 | 870 |
| 2024/03/25 | 570 | 570 | 564 | 564 | 180 |
| 2024/03/22 | 565 | 566 | 563 | 563 | 770 |
| 2024/03/21 | 566 | 567 | 565 | 567 | 2,890 |
| 2024/03/19 | 562 | 568 | 562 | 566 | 2,420 |
| 2024/03/18 | 554 | 558 | 554 | 558 | 470 |
| 2024/03/15 | 552 | 555 | 551 | 551 | 990 |
| 2024/03/12 | 531 | 534 | 528 | 534 | 910 |
| 2024/03/11 | 533 | 535 | 529 | 530 | 3,780 |
| 2024/03/08 | 543 | 544 | 541 | 541 | 470 |
| 2024/03/07 | 550 | 550 | 549 | 549 | 2,150 |
| 2024/03/06 | 552 | 552 | 548 | 551 | 270 |
| 2024/03/05 | 556 | 556 | 556 | 556 | 410 |
| 2024/03/04 | 560 | 560 | 557 | 558 | 1,750 |
| 2024/03/01 | 549 | 550 | 549 | 550 | 310 |
| 2024/02/29 | 549 | 550 | 549 | 550 | 220 |
| 2024/02/28 | 552 | 552 | 552 | 552 | 400 |
| 2024/02/27 | 546 | 546 | 541 | 541 | 1,360 |
| 2024/02/26 | 539 | 539 | 534 | 535 | 2,090 |
| 2024/02/22 | 550 | 551 | 549 | 551 | 31,930 |
| 2024/02/21 | 539 | 545 | 539 | 544 | 41,580 |
| 2024/02/20 | 540 | 540 | 539 | 539 | 260 |
| 2024/02/19 | 538 | 538 | 537 | 537 | 410 |
| 2024/02/16 | 535 | 538 | 535 | 538 | 470 |
| 2024/02/15 | 533 | 534 | 528 | 528 | 2,860 |
| 2024/02/14 | 543 | 543 | 543 | 543 | 630 |
| 2024/02/13 | 542 | 543 | 541 | 541 | 1,280 |
| 2024/02/09 | 542 | 545 | 542 | 543 | 1,480 |
| 2024/02/08 | 534 | 534 | 534 | 534 | 20 |
| 2024/02/07 | 530 | 530 | 530 | 530 | 710 |
| 2024/02/06 | 529 | 531 | 529 | 531 | 710 |
| 2024/02/05 | 527 | 530 | 527 | 529 | 700 |
| 2024/02/02 | 530 | 530 | 526 | 527 | 1,480 |
| 2024/02/01 | 544 | 545 | 540 | 545 | 960 |
| 2024/01/31 | 550 | 550 | 549 | 549 | 140 |
| 2024/01/30 | 545 | 545 | 544 | 544 | 340 |
| 2024/01/29 | 560 | 562 | 552 | 560 | 4,540 |
| 2024/01/26 | 549 | 552 | 548 | 552 | 3,270 |
| 2024/01/25 | 550 | 550 | 543 | 547 | 3,370 |
| 2024/01/24 | 540 | 540 | 538 | 540 | 1,010 |
| 2024/01/23 | 536 | 543 | 536 | 543 | 740 |
| 2024/01/22 | 535 | 535 | 526 | 533 | 2,290 |
| 2024/01/19 | 545 | 548 | 545 | 548 | 610 |
| 2024/01/18 | 542 | 550 | 542 | 542 | 3,350 |
| 2024/01/17 | 539 | 539 | 535 | 535 | 2,040 |
| 2024/01/16 | 544 | 544 | 535 | 540 | 440 |
| 2024/01/15 | 540 | 543 | 535 | 538 | 1,650 |
| 2024/01/12 | 541 | 547 | 541 | 544 | 23,160 |
| 2024/01/11 | 532 | 534 | 532 | 534 | 1,880 |
| 2024/01/10 | 540 | 540 | 538 | 538 | 3,150 |
| 2024/01/09 | 523 | 523 | 520 | 522 | 3,280 |
| 2024/01/05 | 533 | 534 | 533 | 534 | 330 |
| 2024/01/04 | 534 | 534 | 529 | 529 | 490 |
| 2023/12/29 | 515 | 519 | 515 | 519 | 21,490 |
| 2023/12/28 | 532 | 532 | 522 | 522 | 390 |
| 2023/12/27 | 533 | 537 | 524 | 533 | 1,520 |
| 2023/12/26 | 531 | 531 | 516 | 531 | 230 |
| 2023/12/25 | 517 | 534 | 516 | 533 | 390 |
| 2023/12/22 | 521 | 533 | 521 | 527 | 680 |
| 2023/12/21 | 532 | 532 | 528 | 528 | 1,450 |
| 2023/12/20 | 530 | 536 | 530 | 532 | 5,500 |
| 2023/12/19 | 517 | 530 | 517 | 526 | 370 |
| 2023/12/18 | 520 | 520 | 517 | 517 | 300 |
| 2023/12/15 | 508 | 524 | 508 | 524 | 940 |
| 2023/12/14 | 505 | 505 | 500 | 500 | 160 |
| 2023/12/13 | 513 | 513 | 497 | 501 | 6,070 |
| 2023/12/12 | 526 | 526 | 514 | 523 | 3,980 |
| 2023/12/11 | 518 | 527 | 518 | 527 | 10,510 |
| 2023/12/08 | 514 | 514 | 503 | 514 | 5,690 |
| 2023/12/07 | 524 | 524 | 518 | 518 | 3,270 |
| 2023/12/06 | 542 | 542 | 540 | 540 | 430 |
| 2023/12/05 | 544 | 547 | 544 | 545 | 2,650 |
| 2023/12/04 | 565 | 565 | 543 | 543 | 4,270 |
| 2023/12/01 | 569 | 570 | 563 | 565 | 5,340 |
| 2023/11/30 | 565 | 573 | 565 | 573 | 610 |
| 2023/11/29 | 566 | 566 | 566 | 566 | 30 |
| 2023/11/28 | 569 | 570 | 567 | 570 | 2,370 |
| 2023/11/27 | 578 | 578 | 565 | 565 | 1,980 |