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 |
|---|---|---|---|---|---|
| 2022/12/30 | 586 | 595 | 581 | 595 | 3,750 |
| 2022/12/29 | 597 | 605 | 590 | 595 | 4,430 |
| 2022/12/28 | 608 | 608 | 607 | 607 | 730 |
| 2022/12/27 | 602 | 609 | 602 | 608 | 1,500 |
| 2022/12/26 | 605 | 618 | 585 | 585 | 1,090 |
| 2022/12/23 | 598 | 598 | 590 | 596 | 640 |
| 2022/12/22 | 600 | 608 | 600 | 604 | 1,090 |
| 2022/12/21 | 589 | 599 | 589 | 596 | 620 |
| 2022/12/20 | 629 | 629 | 602 | 602 | 1,990 |
| 2022/12/19 | 622 | 632 | 622 | 622 | 630 |
| 2022/12/16 | 650 | 651 | 649 | 649 | 940 |
| 2022/12/15 | 640 | 649 | 640 | 644 | 660 |
| 2022/12/14 | 650 | 650 | 640 | 640 | 1,180 |
| 2022/12/13 | 629 | 640 | 629 | 640 | 2,360 |
| 2022/12/12 | 619 | 629 | 618 | 628 | 3,950 |
| 2022/12/09 | 600 | 605 | 595 | 596 | 1,350 |
| 2022/12/08 | 604 | 606 | 603 | 603 | 3,470 |
| 2022/12/07 | 607 | 608 | 601 | 608 | 1,160 |
| 2022/12/06 | 634 | 634 | 621 | 621 | 2,350 |
| 2022/12/05 | 650 | 652 | 634 | 635 | 3,350 |
| 2022/12/02 | 689 | 689 | 670 | 670 | 2,540 |
| 2022/12/01 | 701 | 701 | 685 | 691 | 410 |
| 2022/11/30 | 691 | 707 | 690 | 690 | 1,460 |
| 2022/11/29 | 688 | 697 | 684 | 693 | 1,360 |
| 2022/11/28 | 705 | 716 | 670 | 670 | 3,930 |
| 2022/11/25 | 719 | 719 | 703 | 717 | 70 |
| 2022/11/24 | 726 | 726 | 715 | 715 | 930 |
| 2022/11/22 | 721 | 724 | 709 | 716 | 1,880 |
| 2022/11/21 | 701 | 711 | 691 | 694 | 1,470 |
| 2022/11/18 | 711 | 711 | 705 | 706 | 330 |
| 2022/11/17 | 702 | 719 | 702 | 710 | 1,310 |
| 2022/11/16 | 725 | 725 | 711 | 714 | 2,460 |
| 2022/11/15 | 722 | 722 | 700 | 710 | 1,060 |
| 2022/11/14 | 722 | 737 | 720 | 728 | 3,770 |
| 2022/11/11 | 735 | 737 | 724 | 737 | 1,650 |
| 2022/11/10 | 746 | 746 | 735 | 738 | 1,340 |
| 2022/11/09 | 779 | 779 | 759 | 761 | 1,490 |
| 2022/11/08 | 779 | 798 | 779 | 786 | 4,490 |
| 2022/11/07 | 783 | 800 | 783 | 795 | 1,770 |
| 2022/11/04 | 749 | 764 | 749 | 760 | 1,460 |
| 2022/11/02 | 757 | 757 | 736 | 757 | 9,270 |
| 2022/11/01 | 753 | 761 | 753 | 761 | 1,070 |
| 2022/10/31 | 752 | 754 | 750 | 750 | 690 |
| 2022/10/28 | 750 | 750 | 742 | 742 | 660 |
| 2022/10/27 | 747 | 749 | 747 | 748 | 450 |
| 2022/10/26 | 752 | 752 | 741 | 747 | 720 |
| 2022/10/25 | 738 | 738 | 731 | 736 | 2,090 |
| 2022/10/24 | 728 | 729 | 720 | 723 | 1,140 |
| 2022/10/21 | 731 | 743 | 731 | 734 | 640 |
| 2022/10/20 | 735 | 750 | 735 | 744 | 550 |
| 2022/10/19 | 740 | 749 | 740 | 740 | 1,050 |
| 2022/10/18 | 760 | 763 | 758 | 763 | 310 |
| 2022/10/17 | 759 | 769 | 759 | 763 | 430 |
| 2022/10/14 | 757 | 780 | 757 | 774 | 2,150 |
| 2022/10/13 | 758 | 758 | 750 | 752 | 2,250 |
| 2022/10/12 | 761 | 766 | 756 | 758 | 3,450 |
| 2022/10/11 | 766 | 775 | 765 | 765 | 5,570 |
| 2022/10/07 | 775 | 775 | 766 | 766 | 1,490 |
| 2022/10/06 | 757 | 764 | 757 | 760 | 2,340 |
| 2022/10/05 | 735 | 745 | 735 | 743 | 520 |
| 2022/10/04 | 712 | 715 | 711 | 715 | 370 |
| 2022/10/03 | 711 | 714 | 711 | 712 | 740 |
| 2022/09/30 | 718 | 721 | 710 | 710 | 5,570 |
| 2022/09/29 | 717 | 722 | 717 | 722 | 3,390 |
| 2022/09/28 | 699 | 699 | 690 | 690 | 1,360 |
| 2022/09/27 | 693 | 698 | 693 | 698 | 3,870 |
| 2022/09/26 | 712 | 713 | 698 | 700 | 3,240 |
| 2022/09/22 | 740 | 754 | 740 | 752 | 3,550 |
| 2022/09/21 | 756 | 756 | 744 | 755 | 1,200 |
| 2022/09/20 | 761 | 764 | 750 | 764 | 1,570 |
| 2022/09/16 | 768 | 772 | 755 | 767 | 4,970 |
| 2022/09/15 | 800 | 825 | 800 | 807 | 1,480 |
| 2022/09/14 | 793 | 799 | 788 | 788 | 900 |
| 2022/09/13 | 789 | 794 | 786 | 786 | 950 |
| 2022/09/12 | 775 | 775 | 765 | 772 | 3,970 |
| 2022/09/09 | 760 | 762 | 758 | 758 | 550 |
| 2022/09/08 | 752 | 760 | 752 | 756 | 5,600 |
| 2022/09/07 | 779 | 779 | 765 | 769 | 990 |
| 2022/09/06 | 800 | 800 | 787 | 789 | 1,850 |
| 2022/09/05 | 800 | 801 | 799 | 800 | 1,000 |
| 2022/09/02 | 789 | 806 | 789 | 806 | 2,680 |
| 2022/09/01 | 806 | 807 | 800 | 800 | 1,600 |
| 2022/08/31 | 810 | 819 | 809 | 818 | 1,460 |
| 2022/08/30 | 845 | 845 | 834 | 834 | 5,200 |
| 2022/08/29 | 830 | 841 | 830 | 841 | 3,390 |
| 2022/08/26 | 820 | 828 | 814 | 823 | 4,370 |
| 2022/08/25 | 821 | 828 | 821 | 828 | 950 |
| 2022/08/24 | 818 | 818 | 815 | 815 | 2,360 |
| 2022/08/23 | 822 | 824 | 819 | 822 | 17,820 |
| 2022/08/22 | 795 | 800 | 791 | 793 | 2,930 |
| 2022/08/19 | 787 | 795 | 787 | 789 | 1,650 |
| 2022/08/18 | 767 | 774 | 767 | 773 | 510 |
| 2022/08/17 | 762 | 769 | 759 | 769 | 3,460 |
| 2022/08/16 | 745 | 750 | 743 | 749 | 1,320 |
| 2022/08/15 | 760 | 761 | 748 | 748 | 8,250 |
| 2022/08/12 | 756 | 761 | 756 | 761 | 12,870 |
| 2022/08/10 | 726 | 732 | 725 | 726 | 660 |
| 2022/08/09 | 710 | 722 | 710 | 722 | 490 |
| 2022/08/08 | 715 | 720 | 715 | 720 | 1,220 |
| 2022/08/05 | 709 | 718 | 709 | 718 | 1,730 |
| 2022/08/04 | 740 | 740 | 735 | 735 | 1,970 |
| 2022/08/03 | 723 | 729 | 723 | 729 | 700 |
| 2022/08/02 | 737 | 737 | 721 | 727 | 730 |
| 2022/08/01 | 750 | 755 | 741 | 744 | 740 |
| 2022/07/29 | 773 | 773 | 752 | 752 | 1,180 |
| 2022/07/28 | 791 | 795 | 791 | 794 | 1,190 |
| 2022/07/27 | 795 | 795 | 783 | 787 | 1,440 |
| 2022/07/26 | 778 | 789 | 776 | 789 | 7,810 |
| 2022/07/25 | 762 | 770 | 753 | 753 | 1,300 |
| 2022/07/22 | 757 | 761 | 751 | 760 | 3,430 |
| 2022/07/21 | 772 | 775 | 764 | 772 | 5,290 |
| 2022/07/20 | 758 | 758 | 747 | 751 | 1,960 |
| 2022/07/19 | 753 | 760 | 753 | 753 | 7,310 |
| 2022/07/15 | 723 | 723 | 715 | 718 | 2,310 |
| 2022/07/14 | 708 | 722 | 708 | 716 | 1,310 |
| 2022/07/13 | 692 | 700 | 685 | 698 | 7,100 |
| 2022/07/12 | 733 | 733 | 725 | 728 | 2,090 |
| 2022/07/11 | 721 | 729 | 721 | 724 | 3,130 |
| 2022/07/08 | 705 | 711 | 705 | 711 | 4,140 |
| 2022/07/07 | 667 | 671 | 657 | 669 | 13,740 |
| 2022/07/06 | 696 | 697 | 671 | 672 | 19,600 |
| 2022/07/05 | 740 | 752 | 738 | 747 | 3,100 |
| 2022/07/04 | 724 | 728 | 723 | 728 | 2,060 |
| 2022/07/01 | 720 | 724 | 708 | 710 | 9,960 |
| 2022/06/30 | 766 | 768 | 761 | 766 | 4,890 |
| 2022/06/29 | 787 | 787 | 775 | 782 | 6,570 |
| 2022/06/28 | 767 | 770 | 765 | 770 | 6,700 |
| 2022/06/27 | 741 | 747 | 741 | 746 | 4,100 |
| 2022/06/24 | 735 | 743 | 731 | 735 | 34,830 |
| 2022/06/23 | 758 | 762 | 752 | 760 | 12,330 |
| 2022/06/22 | 779 | 785 | 756 | 756 | 9,750 |
| 2022/06/21 | 769 | 782 | 769 | 776 | 7,710 |
| 2022/06/20 | 766 | 770 | 756 | 760 | 31,300 |
| 2022/06/17 | 805 | 813 | 795 | 807 | 15,420 |
| 2022/06/16 | 810 | 820 | 810 | 817 | 18,940 |
| 2022/06/15 | 820 | 820 | 812 | 815 | 20,820 |
| 2022/06/14 | 858 | 866 | 855 | 864 | 20,110 |
| 2022/06/13 | 881 | 881 | 858 | 863 | 9,230 |
| 2022/06/10 | 883 | 883 | 873 | 883 | 12,880 |
| 2022/06/09 | 862 | 879 | 850 | 879 | 31,120 |
| 2022/06/08 | 880 | 881 | 871 | 880 | 19,930 |
| 2022/06/07 | 866 | 885 | 866 | 881 | 43,780 |
| 2022/06/06 | 846 | 854 | 841 | 845 | 19,050 |
| 2022/06/03 | 812 | 820 | 812 | 814 | 22,190 |
| 2022/06/02 | 810 | 814 | 799 | 806 | 23,590 |
| 2022/06/01 | 791 | 796 | 783 | 794 | 11,990 |
| 2022/05/31 | 793 | 810 | 793 | 807 | 15,290 |
| 2022/05/30 | 795 | 795 | 787 | 787 | 11,480 |
| 2022/05/27 | 786 | 788 | 775 | 776 | 29,190 |
| 2022/05/26 | 779 | 780 | 771 | 773 | 26,740 |
| 2022/05/25 | 765 | 770 | 765 | 770 | 10,140 |
| 2022/05/24 | 760 | 766 | 758 | 762 | 20,230 |
| 2022/05/23 | 744 | 749 | 742 | 745 | 8,900 |
| 2022/05/20 | 748 | 749 | 740 | 745 | 8,980 |
| 2022/05/19 | 736 | 753 | 735 | 748 | 10,850 |
| 2022/05/18 | 770 | 772 | 758 | 765 | 10,550 |
| 2022/05/17 | 767 | 769 | 758 | 768 | 24,380 |
| 2022/05/16 | 757 | 757 | 732 | 738 | 14,640 |
| 2022/05/13 | 731 | 738 | 724 | 731 | 5,330 |
| 2022/05/12 | 734 | 734 | 717 | 718 | 9,300 |
| 2022/05/11 | 702 | 719 | 699 | 719 | 5,720 |
| 2022/05/10 | 707 | 707 | 691 | 703 | 13,610 |
| 2022/05/09 | 769 | 774 | 760 | 768 | 20,110 |
| 2022/05/06 | 776 | 791 | 775 | 782 | 35,350 |
| 2022/05/02 | 724 | 724 | 715 | 717 | 12,990 |
| 2022/04/28 | 704 | 705 | 696 | 700 | 5,530 |
| 2022/04/27 | 679 | 689 | 679 | 686 | 8,330 |
| 2022/04/26 | 664 | 673 | 663 | 671 | 12,560 |
| 2022/04/25 | 670 | 670 | 655 | 658 | 20,230 |
| 2022/04/22 | 697 | 699 | 685 | 688 | 10,760 |
| 2022/04/21 | 685 | 696 | 684 | 688 | 6,110 |
| 2022/04/20 | 750 | 753 | 700 | 700 | 32,970 |
| 2022/04/19 | 760 | 769 | 731 | 761 | 18,080 |
| 2022/04/18 | 770 | 770 | 723 | 723 | 41,810 |
| 2022/04/15 | 715 | 717 | 701 | 715 | 20,970 |
| 2022/04/14 | 670 | 677 | 669 | 673 | 14,630 |
| 2022/04/13 | 654 | 654 | 644 | 646 | 9,120 |
| 2022/04/12 | 616 | 634 | 616 | 626 | 7,550 |
| 2022/04/11 | 617 | 617 | 607 | 608 | 4,730 |
| 2022/04/08 | 615 | 616 | 606 | 609 | 3,860 |
| 2022/04/07 | 607 | 613 | 600 | 612 | 4,990 |
| 2022/04/06 | 624 | 626 | 613 | 626 | 4,100 |
| 2022/04/05 | 621 | 626 | 616 | 616 | 7,860 |
| 2022/04/04 | 600 | 605 | 588 | 601 | 6,530 |
| 2022/04/01 | 585 | 594 | 583 | 590 | 4,110 |
| 2022/03/31 | 603 | 610 | 582 | 585 | 8,060 |
| 2022/03/30 | 600 | 600 | 581 | 585 | 3,230 |
| 2022/03/29 | 608 | 609 | 596 | 601 | 12,430 |
| 2022/03/28 | 621 | 631 | 618 | 620 | 13,240 |
| 2022/03/25 | 630 | 634 | 620 | 627 | 20,650 |
| 2022/03/24 | 615 | 630 | 615 | 622 | 7,280 |
| 2022/03/23 | 604 | 604 | 596 | 598 | 4,310 |
| 2022/03/22 | 603 | 603 | 590 | 594 | 23,630 |
| 2022/03/18 | 555 | 565 | 547 | 551 | 7,070 |
| 2022/03/17 | 508 | 515 | 507 | 514 | 7,340 |
| 2022/03/16 | 501 | 511 | 500 | 508 | 4,220 |
| 2022/03/15 | 525 | 526 | 503 | 511 | 9,170 |
| 2022/03/14 | 542 | 542 | 530 | 537 | 17,400 |
| 2022/03/11 | 528 | 535 | 525 | 529 | 8,540 |
| 2022/03/10 | 551 | 559 | 535 | 535 | 34,390 |
| 2022/03/09 | 614 | 625 | 614 | 620 | 25,940 |
| 2022/03/08 | 603 | 608 | 581 | 608 | 45,260 |
| 2022/03/07 | 617 | 630 | 601 | 630 | 69,490 |
| 2022/03/04 | 549 | 564 | 543 | 552 | 85,590 |
| 2022/03/03 | 554 | 571 | 551 | 569 | 35,530 |
| 2022/03/02 | 519 | 536 | 519 | 533 | 40,140 |
| 2022/03/01 | 489 | 490 | 482 | 488 | 3,730 |
| 2022/02/28 | 500 | 500 | 494 | 495 | 13,830 |
| 2022/02/25 | 485 | 497 | 485 | 491 | 11,710 |
| 2022/02/24 | 483 | 498 | 479 | 498 | 16,410 |
| 2022/02/22 | 475 | 483 | 472 | 480 | 11,330 |
| 2022/02/21 | 480 | 485 | 466 | 470 | 2,570 |
| 2022/02/18 | 480 | 480 | 464 | 466 | 3,380 |
| 2022/02/17 | 465 | 485 | 463 | 468 | 4,090 |
| 2022/02/16 | 480 | 494 | 458 | 460 | 14,330 |
| 2022/02/15 | 505 | 505 | 486 | 495 | 3,770 |
| 2022/02/14 | 475 | 505 | 470 | 505 | 12,500 |
| 2022/02/10 | 447 | 460 | 446 | 460 | 1,700 |
| 2022/02/09 | 463 | 463 | 449 | 455 | 2,040 |
| 2022/02/08 | 469 | 470 | 456 | 468 | 6,570 |
| 2022/02/07 | 475 | 478 | 463 | 477 | 19,270 |
| 2022/02/04 | 483 | 485 | 476 | 477 | 1,600 |
| 2022/02/03 | 472 | 486 | 472 | 476 | 7,140 |
| 2022/02/02 | 461 | 469 | 461 | 464 | 22,340 |
| 2022/02/01 | 510 | 510 | 460 | 470 | 15,230 |
| 2022/01/31 | 480 | 500 | 475 | 485 | 10,480 |
| 2022/01/28 | 451 | 516 | 442 | 467 | 32,480 |
| 2022/01/27 | 429 | 437 | 428 | 436 | 19,410 |
| 2022/01/26 | 419 | 423 | 419 | 420 | 2,470 |
| 2022/01/25 | 417 | 418 | 408 | 415 | 3,770 |
| 2022/01/24 | 415 | 419 | 414 | 418 | 1,350 |
| 2022/01/21 | 416 | 416 | 403 | 411 | 2,640 |
| 2022/01/20 | 423 | 423 | 419 | 423 | 940 |
| 2022/01/19 | 434 | 434 | 423 | 432 | 4,030 |
| 2022/01/18 | 427 | 432 | 421 | 432 | 1,620 |
| 2022/01/17 | 420 | 424 | 419 | 419 | 3,350 |
| 2022/01/14 | 416 | 416 | 410 | 410 | 2,470 |
| 2022/01/13 | 419 | 425 | 419 | 423 | 2,270 |
| 2022/01/12 | 408 | 409 | 408 | 409 | 1,740 |
| 2022/01/11 | 404 | 405 | 403 | 404 | 2,330 |
| 2022/01/07 | 405 | 405 | 400 | 400 | 2,040 |
| 2022/01/06 | 391 | 400 | 391 | 400 | 2,560 |
| 2022/01/05 | 393 | 393 | 388 | 388 | 1,750 |
| 2022/01/04 | 386 | 393 | 386 | 393 | 670 |