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 |
|---|---|---|---|---|---|
| 2026/01/30 | 575 | 575 | 561 | 575 | 5,160 |
| 2026/01/29 | 549 | 562 | 549 | 561 | 11,280 |
| 2026/01/28 | 551 | 560 | 512 | 549 | 11,730 |
| 2026/01/27 | 560 | 560 | 538 | 541 | 2,500 |
| 2026/01/26 | 555 | 560 | 545 | 553 | 16,330 |
| 2026/01/23 | 537 | 550 | 510 | 545 | 8,080 |
| 2026/01/22 | 539 | 557 | 539 | 557 | 5,980 |
| 2026/01/21 | 526 | 532 | 502 | 532 | 3,990 |
| 2026/01/20 | 501 | 516 | 501 | 516 | 640 |
| 2026/01/19 | 527 | 527 | 510 | 510 | 1,040 |
| 2026/01/16 | 526 | 526 | 503 | 524 | 2,000 |
| 2026/01/15 | 520 | 520 | 506 | 507 | 3,300 |
| 2026/01/14 | 519 | 525 | 515 | 520 | 3,030 |
| 2026/01/13 | 506 | 510 | 497 | 510 | 2,670 |
| 2026/01/09 | 484 | 497 | 484 | 497 | 5,300 |
| 2026/01/08 | 492 | 494 | 485 | 485 | 1,730 |
| 2026/01/07 | 491 | 497 | 490 | 492 | 7,110 |
| 2026/01/06 | 498 | 507 | 490 | 491 | 4,070 |
| 2026/01/05 | 500 | 525 | 490 | 490 | 10,300 |
| 2025/12/30 | 508 | 508 | 500 | 507 | 170 |
| 2025/12/29 | 508 | 508 | 494 | 507 | 1,200 |
| 2025/12/26 | 507 | 507 | 501 | 505 | 120 |
| 2025/12/25 | 510 | 510 | 499 | 499 | 3,410 |
| 2025/12/24 | 510 | 516 | 497 | 505 | 2,830 |
| 2025/12/23 | 507 | 507 | 496 | 500 | 1,360 |
| 2025/12/22 | 501 | 504 | 497 | 501 | 690 |
| 2025/12/19 | 490 | 497 | 483 | 491 | 640 |
| 2025/12/18 | 500 | 502 | 494 | 497 | 1,360 |
| 2025/12/17 | 492 | 498 | 488 | 494 | 6,200 |
| 2025/12/16 | 510 | 510 | 494 | 494 | 1,850 |
| 2025/12/15 | 510 | 515 | 505 | 514 | 4,430 |
| 2025/12/12 | 523 | 524 | 515 | 515 | 2,560 |
| 2025/12/11 | 525 | 525 | 524 | 524 | 980 |
| 2025/12/10 | 540 | 540 | 525 | 525 | 1,090 |
| 2025/12/09 | 540 | 546 | 527 | 535 | 1,190 |
| 2025/12/08 | 540 | 550 | 540 | 550 | 1,680 |
| 2025/12/05 | 535 | 544 | 535 | 539 | 590 |
| 2025/12/04 | 536 | 538 | 530 | 535 | 1,190 |
| 2025/12/03 | 533 | 535 | 530 | 535 | 420 |
| 2025/12/02 | 531 | 541 | 531 | 541 | 410 |
| 2025/12/01 | 533 | 543 | 523 | 541 | 510 |
| 2025/11/28 | 530 | 536 | 528 | 528 | 690 |
| 2025/11/27 | 531 | 531 | 531 | 531 | 110 |
| 2025/11/26 | 528 | 528 | 521 | 521 | 18,460 |
| 2025/11/25 | 558 | 558 | 534 | 534 | 1,530 |
| 2025/11/21 | 549 | 549 | 545 | 545 | 670 |
| 2025/11/20 | 549 | 553 | 549 | 552 | 1,070 |
| 2025/11/19 | 547 | 549 | 547 | 547 | 250 |
| 2025/11/18 | 540 | 540 | 537 | 537 | 350 |
| 2025/11/17 | 539 | 540 | 531 | 540 | 910 |
| 2025/11/14 | 534 | 534 | 534 | 534 | 10 |
| 2025/11/13 | 529 | 539 | 529 | 536 | 1,300 |
| 2025/11/12 | 541 | 549 | 541 | 549 | 1,270 |
| 2025/11/11 | 534 | 536 | 532 | 532 | 1,310 |
| 2025/11/10 | 522 | 536 | 522 | 532 | 1,450 |
| 2025/11/07 | 530 | 532 | 530 | 532 | 530 |
| 2025/11/06 | 532 | 532 | 523 | 527 | 270 |
| 2025/11/05 | 517 | 530 | 517 | 530 | 1,150 |
| 2025/11/04 | 508 | 531 | 508 | 527 | 10,370 |
| 2025/10/31 | 520 | 520 | 518 | 518 | 1,360 |
| 2025/10/30 | 510 | 511 | 510 | 511 | 800 |
| 2025/10/29 | 512 | 522 | 504 | 510 | 450 |
| 2025/10/28 | 522 | 522 | 513 | 522 | 1,340 |
| 2025/10/27 | 524 | 530 | 520 | 530 | 7,040 |
| 2025/10/24 | 515 | 520 | 515 | 519 | 2,510 |
| 2025/10/23 | 505 | 513 | 500 | 508 | 2,520 |
| 2025/10/22 | 489 | 500 | 489 | 497 | 2,630 |
| 2025/10/21 | 486 | 488 | 486 | 488 | 490 |
| 2025/10/20 | 482 | 488 | 481 | 482 | 2,470 |
| 2025/10/17 | 481 | 498 | 474 | 485 | 2,600 |
| 2025/10/16 | 499 | 499 | 483 | 499 | 2,650 |
| 2025/10/15 | 492 | 492 | 483 | 483 | 1,570 |
| 2025/10/14 | 497 | 508 | 492 | 492 | 8,340 |
| 2025/10/10 | 520 | 520 | 506 | 506 | 3,050 |
| 2025/10/09 | 523 | 523 | 515 | 519 | 1,090 |
| 2025/10/08 | 520 | 524 | 520 | 520 | 2,600 |
| 2025/10/07 | 508 | 510 | 508 | 510 | 4,860 |
| 2025/10/06 | 514 | 514 | 506 | 509 | 6,750 |
| 2025/10/03 | 500 | 500 | 495 | 496 | 910 |
| 2025/10/02 | 505 | 505 | 502 | 502 | 350 |
| 2025/10/01 | 520 | 520 | 505 | 515 | 730 |
| 2025/09/30 | 520 | 520 | 506 | 520 | 1,620 |
| 2025/09/29 | 515 | 530 | 515 | 530 | 1,170 |
| 2025/09/26 | 520 | 523 | 520 | 523 | 990 |
| 2025/09/25 | 510 | 512 | 510 | 512 | 1,570 |
| 2025/09/24 | 503 | 528 | 501 | 503 | 2,130 |
| 2025/09/22 | 501 | 502 | 501 | 502 | 6,810 |
| 2025/09/19 | 505 | 505 | 501 | 501 | 2,630 |
| 2025/09/18 | 506 | 510 | 505 | 505 | 1,330 |
| 2025/09/17 | 508 | 511 | 508 | 510 | 1,050 |
| 2025/09/16 | 499 | 504 | 499 | 503 | 1,850 |
| 2025/09/12 | 495 | 500 | 491 | 491 | 3,820 |
| 2025/09/11 | 504 | 504 | 504 | 504 | 330 |
| 2025/09/10 | 504 | 513 | 503 | 505 | 8,480 |
| 2025/09/09 | 509 | 519 | 496 | 514 | 1,580 |
| 2025/09/05 | 511 | 511 | 505 | 508 | 250 |
| 2025/09/04 | 507 | 515 | 507 | 511 | 1,030 |
| 2025/09/03 | 512 | 518 | 512 | 517 | 6,290 |
| 2025/09/02 | 506 | 510 | 504 | 510 | 12,540 |
| 2025/09/01 | 501 | 502 | 500 | 502 | 850 |
| 2025/08/29 | 499 | 502 | 499 | 502 | 3,630 |
| 2025/08/27 | 491 | 499 | 491 | 494 | 3,010 |
| 2025/08/26 | 502 | 502 | 496 | 500 | 3,760 |
| 2025/08/25 | 500 | 500 | 492 | 494 | 500 |
| 2025/08/22 | 495 | 501 | 495 | 500 | 3,140 |
| 2025/08/21 | 490 | 490 | 490 | 490 | 10 |
| 2025/08/20 | 492 | 492 | 487 | 490 | 550 |
| 2025/08/19 | 495 | 495 | 493 | 495 | 270 |
| 2025/08/18 | 493 | 494 | 489 | 493 | 1,240 |
| 2025/08/15 | 493 | 495 | 488 | 494 | 910 |
| 2025/08/14 | 491 | 513 | 486 | 486 | 2,520 |
| 2025/08/13 | 493 | 500 | 493 | 493 | 7,030 |
| 2025/08/12 | 512 | 512 | 502 | 512 | 640 |
| 2025/08/08 | 501 | 507 | 501 | 502 | 7,880 |
| 2025/08/07 | 505 | 515 | 505 | 507 | 770 |
| 2025/08/06 | 506 | 519 | 505 | 505 | 1,330 |
| 2025/08/05 | 514 | 520 | 506 | 506 | 2,140 |
| 2025/08/04 | 516 | 520 | 514 | 514 | 1,540 |
| 2025/08/01 | 531 | 543 | 531 | 542 | 6,690 |
| 2025/07/31 | 539 | 539 | 530 | 533 | 1,530 |
| 2025/07/30 | 534 | 539 | 525 | 534 | 3,060 |
| 2025/07/29 | 524 | 544 | 524 | 525 | 700 |
| 2025/07/28 | 521 | 521 | 518 | 519 | 1,110 |
| 2025/07/25 | 516 | 522 | 516 | 522 | 230 |
| 2025/07/24 | 517 | 525 | 510 | 511 | 2,800 |
| 2025/07/23 | 522 | 522 | 516 | 517 | 780 |
| 2025/07/22 | 534 | 545 | 523 | 523 | 2,470 |
| 2025/07/18 | 548 | 548 | 540 | 544 | 400 |
| 2025/07/17 | 537 | 539 | 525 | 538 | 1,110 |
| 2025/07/16 | 538 | 541 | 537 | 537 | 1,420 |
| 2025/07/15 | 537 | 537 | 527 | 528 | 270 |
| 2025/07/14 | 530 | 535 | 525 | 534 | 11,990 |
| 2025/07/11 | 527 | 527 | 512 | 523 | 940 |
| 2025/07/10 | 527 | 527 | 515 | 517 | 910 |
| 2025/07/09 | 523 | 527 | 523 | 527 | 1,850 |
| 2025/07/08 | 519 | 522 | 511 | 522 | 720 |
| 2025/07/07 | 510 | 510 | 504 | 510 | 830 |
| 2025/07/04 | 507 | 514 | 507 | 514 | 530 |
| 2025/07/03 | 519 | 519 | 503 | 515 | 1,460 |
| 2025/07/02 | 500 | 520 | 500 | 500 | 440 |
| 2025/07/01 | 507 | 509 | 499 | 499 | 1,030 |
| 2025/06/30 | 510 | 514 | 504 | 508 | 720 |
| 2025/06/27 | 513 | 520 | 508 | 512 | 1,190 |
| 2025/06/26 | 513 | 513 | 505 | 508 | 1,610 |
| 2025/06/25 | 510 | 515 | 510 | 515 | 3,730 |
| 2025/06/24 | 507 | 545 | 501 | 514 | 14,690 |
| 2025/06/23 | 588 | 600 | 586 | 587 | 11,450 |
| 2025/06/20 | 575 | 581 | 546 | 578 | 1,850 |
| 2025/06/19 | 548 | 575 | 548 | 575 | 2,300 |
| 2025/06/18 | 556 | 570 | 556 | 557 | 1,570 |
| 2025/06/17 | 549 | 549 | 542 | 542 | 1,300 |
| 2025/06/16 | 551 | 551 | 543 | 543 | 2,670 |
| 2025/06/13 | 515 | 548 | 515 | 533 | 4,230 |
| 2025/06/12 | 513 | 513 | 513 | 513 | 430 |
| 2025/06/10 | 501 | 510 | 501 | 510 | 490 |
| 2025/06/09 | 507 | 510 | 502 | 510 | 1,630 |
| 2025/06/06 | 495 | 496 | 494 | 496 | 1,180 |
| 2025/06/05 | 490 | 498 | 490 | 498 | 1,190 |
| 2025/06/04 | 497 | 498 | 497 | 498 | 970 |
| 2025/06/03 | 486 | 499 | 486 | 491 | 1,520 |
| 2025/06/02 | 481 | 485 | 481 | 485 | 1,130 |
| 2025/05/30 | 490 | 493 | 478 | 478 | 1,760 |
| 2025/05/29 | 500 | 500 | 493 | 499 | 990 |
| 2025/05/28 | 492 | 493 | 492 | 493 | 1,410 |
| 2025/05/27 | 491 | 491 | 483 | 488 | 5,060 |
| 2025/05/26 | 501 | 501 | 485 | 487 | 1,200 |
| 2025/05/22 | 491 | 497 | 490 | 493 | 1,240 |
| 2025/05/21 | 497 | 501 | 497 | 497 | 1,030 |
| 2025/05/20 | 488 | 494 | 485 | 485 | 1,220 |
| 2025/05/19 | 496 | 496 | 495 | 495 | 50 |
| 2025/05/16 | 499 | 505 | 496 | 498 | 3,030 |
| 2025/05/15 | 510 | 512 | 501 | 501 | 4,740 |
| 2025/05/14 | 526 | 526 | 518 | 518 | 1,920 |
| 2025/05/13 | 520 | 520 | 511 | 517 | 1,100 |
| 2025/05/12 | 506 | 509 | 506 | 509 | 1,320 |
| 2025/05/09 | 495 | 500 | 494 | 500 | 2,870 |
| 2025/05/08 | 481 | 487 | 481 | 481 | 880 |
| 2025/05/07 | 484 | 487 | 483 | 487 | 1,620 |
| 2025/05/02 | 482 | 488 | 481 | 488 | 5,440 |
| 2025/05/01 | 466 | 474 | 466 | 471 | 1,720 |
| 2025/04/30 | 475 | 484 | 471 | 474 | 3,460 |
| 2025/04/28 | 489 | 494 | 482 | 484 | 1,480 |
| 2025/04/25 | 501 | 501 | 479 | 481 | 1,790 |
| 2025/04/24 | 490 | 503 | 470 | 503 | 2,850 |
| 2025/04/23 | 478 | 502 | 478 | 498 | 3,130 |
| 2025/04/22 | 475 | 475 | 470 | 470 | 790 |
| 2025/04/21 | 481 | 489 | 475 | 475 | 460 |
| 2025/04/18 | 500 | 500 | 485 | 493 | 150 |
| 2025/04/17 | 481 | 488 | 481 | 488 | 1,750 |
| 2025/04/16 | 480 | 488 | 476 | 488 | 230 |
| 2025/04/15 | 500 | 500 | 484 | 499 | 110 |
| 2025/04/14 | 490 | 500 | 490 | 500 | 140 |
| 2025/04/11 | 475 | 491 | 475 | 489 | 950 |
| 2025/04/10 | 513 | 519 | 502 | 509 | 7,060 |
| 2025/04/09 | 501 | 501 | 469 | 471 | 1,850 |
| 2025/04/08 | 550 | 565 | 501 | 506 | 220 |
| 2025/04/07 | 494 | 519 | 486 | 500 | 2,110 |
| 2025/04/04 | 570 | 570 | 547 | 569 | 240 |
| 2025/04/03 | 600 | 600 | 560 | 560 | 280 |
| 2025/04/01 | 579 | 593 | 579 | 593 | 180 |