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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/31 | 575 | 575 | 565 | 565 | 30 |
| 2025/03/28 | 572 | 575 | 572 | 575 | 620 |
| 2025/03/27 | 567 | 568 | 566 | 566 | 140 |
| 2025/03/26 | 564 | 567 | 564 | 567 | 350 |
| 2025/03/25 | 561 | 568 | 561 | 567 | 820 |
| 2025/03/24 | 560 | 560 | 560 | 560 | 110 |
| 2025/03/21 | 568 | 568 | 548 | 559 | 920 |
| 2025/03/19 | 580 | 580 | 551 | 570 | 350 |
| 2025/03/18 | 561 | 570 | 557 | 561 | 9,050 |
| 2025/03/17 | 560 | 561 | 555 | 561 | 630 |
| 2025/03/14 | 549 | 553 | 547 | 553 | 110 |
| 2025/03/13 | 560 | 560 | 535 | 553 | 4,890 |
| 2025/03/12 | 561 | 573 | 561 | 563 | 330 |
| 2025/03/11 | 563 | 563 | 561 | 561 | 40 |
| 2025/03/10 | 567 | 573 | 567 | 573 | 820 |
| 2025/03/07 | 563 | 563 | 554 | 557 | 60 |
| 2025/03/06 | 568 | 572 | 568 | 570 | 1,010 |
| 2025/03/05 | 573 | 574 | 572 | 572 | 550 |
| 2025/03/04 | 567 | 574 | 564 | 564 | 680 |
| 2025/03/03 | 569 | 569 | 563 | 567 | 1,270 |
| 2025/02/28 | 563 | 570 | 563 | 569 | 3,240 |
| 2025/02/27 | 572 | 572 | 561 | 563 | 850 |
| 2025/02/26 | 574 | 574 | 569 | 574 | 2,280 |
| 2025/02/25 | 580 | 580 | 574 | 578 | 2,480 |
| 2025/02/21 | 584 | 599 | 584 | 599 | 1,300 |
| 2025/02/20 | 601 | 601 | 594 | 594 | 3,450 |
| 2025/02/19 | 573 | 593 | 573 | 592 | 2,620 |
| 2025/02/18 | 568 | 572 | 568 | 570 | 1,340 |
| 2025/02/17 | 574 | 574 | 574 | 574 | 210 |
| 2025/02/14 | 576 | 577 | 574 | 574 | 1,370 |
| 2025/02/13 | 576 | 582 | 576 | 577 | 1,260 |
| 2025/02/12 | 575 | 582 | 575 | 582 | 2,290 |
| 2025/02/10 | 551 | 564 | 551 | 564 | 2,620 |
| 2025/02/07 | 555 | 556 | 555 | 555 | 2,490 |
| 2025/02/06 | 562 | 562 | 553 | 555 | 4,670 |
| 2025/02/05 | 587 | 587 | 561 | 562 | 2,270 |
| 2025/02/04 | 579 | 587 | 563 | 587 | 90 |
| 2025/02/03 | 561 | 587 | 561 | 579 | 3,190 |
| 2025/01/31 | 561 | 561 | 553 | 561 | 650 |
| 2025/01/30 | 563 | 563 | 554 | 561 | 1,330 |
| 2025/01/29 | 564 | 569 | 556 | 560 | 1,430 |
| 2025/01/28 | 571 | 572 | 561 | 570 | 2,050 |
| 2025/01/27 | 579 | 579 | 571 | 576 | 2,590 |
| 2025/01/24 | 591 | 592 | 584 | 585 | 810 |
| 2025/01/23 | 590 | 599 | 590 | 592 | 1,530 |
| 2025/01/22 | 585 | 594 | 585 | 586 | 1,060 |
| 2025/01/21 | 601 | 601 | 590 | 595 | 3,310 |
| 2025/01/20 | 615 | 615 | 590 | 602 | 3,400 |
| 2025/01/17 | 611 | 615 | 611 | 615 | 2,250 |
| 2025/01/16 | 610 | 615 | 604 | 610 | 4,140 |
| 2025/01/15 | 610 | 610 | 600 | 600 | 7,750 |
| 2025/01/14 | 587 | 610 | 584 | 610 | 8,760 |
| 2025/01/10 | 571 | 584 | 571 | 584 | 4,210 |
| 2025/01/09 | 575 | 575 | 569 | 570 | 1,250 |
| 2025/01/08 | 570 | 575 | 570 | 575 | 2,290 |
| 2025/01/07 | 566 | 566 | 565 | 566 | 2,380 |
| 2025/01/06 | 560 | 569 | 560 | 566 | 2,570 |
| 2024/12/30 | 560 | 560 | 548 | 554 | 1,070 |
| 2024/12/27 | 544 | 544 | 531 | 540 | 1,350 |