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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/11/24 | 580 | 590 | 580 | 585 | 860 |
2023/11/22 | 577 | 585 | 577 | 585 | 1,020 |
2023/11/21 | 579 | 583 | 572 | 578 | 960 |
2023/11/20 | 580 | 580 | 576 | 579 | 1,300 |
2023/11/17 | 571 | 581 | 566 | 566 | 1,780 |
2023/11/16 | 594 | 598 | 590 | 593 | 1,370 |
2023/11/15 | 600 | 600 | 594 | 599 | 810 |
2023/11/14 | 612 | 612 | 606 | 606 | 1,560 |
2023/11/13 | 596 | 596 | 589 | 592 | 1,330 |
2023/11/10 | 579 | 588 | 579 | 584 | 920 |
2023/11/09 | 590 | 590 | 579 | 584 | 4,460 |
2023/11/08 | 600 | 600 | 593 | 594 | 1,920 |
2023/11/07 | 618 | 619 | 616 | 617 | 540 |
2023/11/06 | 620 | 620 | 617 | 617 | 510 |
2023/11/02 | 630 | 630 | 620 | 620 | 880 |
2023/11/01 | 639 | 640 | 628 | 628 | 1,050 |
2023/10/31 | 622 | 624 | 620 | 620 | 3,130 |
2023/10/30 | 632 | 635 | 626 | 630 | 3,490 |
2023/10/27 | 636 | 641 | 635 | 641 | 1,290 |
2023/10/26 | 637 | 644 | 637 | 637 | 2,210 |
2023/10/25 | 630 | 636 | 625 | 625 | 1,390 |
2023/10/24 | 640 | 641 | 634 | 640 | 3,670 |
2023/10/23 | 646 | 646 | 640 | 644 | 1,920 |
2023/10/20 | 651 | 655 | 647 | 647 | 5,210 |
2023/10/19 | 653 | 653 | 641 | 646 | 2,680 |
2023/10/18 | 647 | 650 | 647 | 650 | 2,980 |
2023/10/17 | 638 | 653 | 632 | 640 | 3,070 |
2023/10/16 | 635 | 645 | 635 | 641 | 2,840 |
2023/10/13 | 624 | 624 | 618 | 624 | 690 |
2023/10/12 | 625 | 625 | 615 | 624 | 1,840 |
2023/10/11 | 630 | 637 | 630 | 636 | 2,570 |
2023/10/10 | 626 | 627 | 622 | 625 | 3,820 |
2023/10/06 | 607 | 610 | 600 | 601 | 2,750 |
2023/10/05 | 613 | 613 | 604 | 608 | 27,830 |
2023/10/04 | 634 | 638 | 633 | 633 | 4,150 |
2023/10/03 | 639 | 685 | 632 | 633 | 12,370 |
2023/10/02 | 645 | 652 | 645 | 652 | 3,500 |
2023/09/29 | 659 | 659 | 655 | 659 | 320 |
2023/09/28 | 661 | 666 | 659 | 663 | 4,110 |
2023/09/27 | 646 | 650 | 644 | 648 | 1,230 |
2023/09/26 | 642 | 642 | 637 | 639 | 680 |
2023/09/25 | 645 | 645 | 642 | 642 | 970 |
2023/09/22 | 640 | 646 | 638 | 642 | 1,630 |
2023/09/21 | 635 | 641 | 634 | 638 | 2,290 |
2023/09/20 | 648 | 649 | 638 | 644 | 3,540 |
2023/09/19 | 653 | 653 | 645 | 648 | 3,100 |
2023/09/15 | 650 | 655 | 646 | 655 | 2,140 |
2023/09/14 | 643 | 643 | 640 | 643 | 2,900 |
2023/09/13 | 641 | 641 | 632 | 639 | 6,320 |
2023/09/12 | 622 | 631 | 622 | 630 | 1,360 |
2023/09/11 | 628 | 628 | 617 | 624 | 5,600 |
2023/09/08 | 615 | 624 | 615 | 618 | 3,610 |
2023/09/07 | 626 | 626 | 616 | 621 | 6,260 |
2023/09/06 | 615 | 624 | 615 | 623 | 3,250 |
2023/09/05 | 609 | 614 | 609 | 614 | 2,680 |
2023/09/04 | 610 | 610 | 605 | 605 | 2,710 |
2023/09/01 | 599 | 602 | 598 | 602 | 1,950 |
2023/08/31 | 600 | 600 | 595 | 595 | 1,250 |
2023/08/30 | 593 | 597 | 590 | 590 | 1,850 |
2023/08/29 | 594 | 594 | 589 | 589 | 2,050 |
2023/08/28 | 598 | 600 | 591 | 596 | 1,960 |
2023/08/25 | 578 | 587 | 578 | 587 | 1,420 |
2023/08/24 | 577 | 579 | 574 | 579 | 3,710 |
2023/08/23 | 587 | 587 | 585 | 585 | 570 |
2023/08/22 | 592 | 592 | 589 | 590 | 400 |
2023/08/21 | 589 | 595 | 589 | 595 | 360 |
2023/08/18 | 586 | 603 | 586 | 586 | 1,850 |
2023/08/17 | 580 | 590 | 580 | 584 | 2,730 |
2023/08/16 | 591 | 591 | 585 | 587 | 3,010 |
2023/08/15 | 600 | 603 | 596 | 600 | 1,570 |
2023/08/14 | 603 | 603 | 596 | 600 | 8,080 |
2023/08/10 | 602 | 610 | 602 | 609 | 7,370 |
2023/08/09 | 593 | 593 | 583 | 586 | 5,110 |
2023/08/08 | 578 | 585 | 578 | 578 | 1,020 |
2023/08/07 | 574 | 575 | 573 | 574 | 2,980 |
2023/08/04 | 567 | 575 | 567 | 574 | 1,770 |
2023/08/03 | 580 | 590 | 561 | 562 | 4,400 |
2023/08/02 | 573 | 600 | 573 | 580 | 3,880 |
2023/08/01 | 570 | 593 | 570 | 573 | 6,100 |
2023/07/31 | 560 | 562 | 556 | 562 | 3,480 |
2023/07/28 | 552 | 552 | 540 | 540 | 30,450 |
2023/07/27 | 549 | 551 | 549 | 551 | 3,410 |
2023/07/26 | 553 | 554 | 550 | 550 | 2,840 |
2023/07/25 | 549 | 553 | 549 | 553 | 2,780 |
2023/07/24 | 541 | 542 | 536 | 541 | 7,020 |
2023/07/21 | 530 | 532 | 526 | 532 | 3,600 |
2023/07/20 | 518 | 521 | 518 | 521 | 990 |
2023/07/19 | 514 | 518 | 514 | 518 | 2,320 |
2023/07/18 | 507 | 507 | 503 | 504 | 3,010 |
2023/07/14 | 515 | 516 | 513 | 513 | 2,690 |
2023/07/13 | 513 | 516 | 513 | 516 | 1,570 |
2023/07/12 | 517 | 517 | 516 | 517 | 2,980 |
2023/07/11 | 513 | 516 | 508 | 508 | 2,960 |
2023/07/10 | 517 | 519 | 516 | 519 | 4,630 |
2023/07/07 | 511 | 513 | 509 | 513 | 1,970 |
2023/07/06 | 516 | 516 | 509 | 511 | 5,320 |
2023/07/05 | 512 | 515 | 512 | 515 | 830 |
2023/07/04 | 508 | 508 | 507 | 507 | 1,540 |
2023/07/03 | 508 | 514 | 508 | 512 | 4,190 |
2023/06/30 | 505 | 507 | 503 | 504 | 850 |
2023/06/29 | 497 | 501 | 497 | 501 | 2,170 |
2023/06/28 | 498 | 500 | 497 | 497 | 1,470 |
2023/06/27 | 507 | 509 | 507 | 508 | 1,240 |
2023/06/26 | 508 | 509 | 504 | 504 | 2,510 |
2023/06/23 | 502 | 502 | 496 | 496 | 3,080 |
2023/06/22 | 505 | 509 | 503 | 506 | 3,100 |
2023/06/21 | 498 | 500 | 496 | 498 | 2,800 |
2023/06/20 | 504 | 505 | 504 | 505 | 450 |
2023/06/19 | 501 | 505 | 501 | 503 | 2,030 |
2023/06/16 | 481 | 495 | 481 | 495 | 3,870 |
2023/06/15 | 474 | 477 | 473 | 477 | 1,780 |
2023/06/14 | 473 | 478 | 462 | 470 | 2,250 |
2023/06/13 | 465 | 466 | 463 | 465 | 2,240 |
2023/06/12 | 478 | 478 | 470 | 470 | 1,150 |
2023/06/09 | 485 | 485 | 478 | 481 | 70 |
2023/06/08 | 491 | 491 | 487 | 487 | 510 |
2023/06/07 | 485 | 485 | 479 | 480 | 1,180 |
2023/06/06 | 485 | 486 | 480 | 484 | 2,750 |
2023/06/05 | 490 | 490 | 479 | 479 | 2,180 |
2023/06/02 | 465 | 468 | 465 | 468 | 910 |