WisdomTree 天然ガス上場投信(1689)の株価時系列情報
WisdomTree 天然ガス上場投信(1689)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 | 1,137 | 1,139 | 1,116 | 1,126 | 78,949 |
| 2026/01/29 | 1,095 | 1,137 | 1,083 | 1,111 | 123,239 |
| 2026/01/28 | 1,098 | 1,103 | 1,064 | 1,070 | 91,287 |
| 2026/01/27 | 1,125 | 1,125 | 1,076 | 1,093 | 179,893 |
| 2026/01/26 | 1,132 | 1,141 | 1,096 | 1,109 | 334,379 |
| 2026/01/23 | 1,048 | 1,075 | 1,036 | 1,037 | 272,171 |
| 2026/01/22 | 1,057 | 1,104 | 997 | 1,100 | 458,210 |
| 2026/01/21 | 938 | 1,007 | 929 | 1,004 | 357,040 |
| 2026/01/20 | 890 | 895 | 875 | 893 | 158,718 |
| 2026/01/19 | 865 | 877 | 856 | 865 | 287,484 |
| 2026/01/16 | 817 | 828 | 810 | 812 | 184,109 |
| 2026/01/15 | 830 | 847 | 818 | 829 | 212,618 |
| 2026/01/14 | 860 | 871 | 859 | 861 | 94,262 |
| 2026/01/13 | 844 | 851 | 840 | 847 | 148,688 |
| 2026/01/09 | 865 | 865 | 843 | 851 | 222,115 |
| 2026/01/08 | 869 | 883 | 869 | 870 | 127,122 |
| 2026/01/07 | 859 | 863 | 853 | 862 | 135,314 |
| 2026/01/06 | 879 | 888 | 853 | 860 | 370,023 |
| 2026/01/05 | 945 | 949 | 875 | 889 | 543,540 |
| 2025/12/30 | 991 | 1,000 | 985 | 987 | 50,981 |
| 2025/12/29 | 1,000 | 1,003 | 976 | 976 | 61,697 |
| 2025/12/26 | 960 | 981 | 959 | 979 | 60,694 |
| 2025/12/25 | 953 | 958 | 951 | 952 | 34,640 |
| 2025/12/24 | 936 | 979 | 936 | 960 | 186,481 |
| 2025/12/23 | 934 | 934 | 908 | 921 | 321,530 |
| 2025/12/22 | 966 | 980 | 964 | 979 | 50,762 |
| 2025/12/19 | 966 | 966 | 944 | 956 | 134,319 |
| 2025/12/18 | 1,003 | 1,005 | 989 | 996 | 42,373 |
| 2025/12/17 | 967 | 975 | 967 | 973 | 49,815 |
| 2025/12/16 | 991 | 991 | 961 | 964 | 95,499 |
| 2025/12/15 | 1,030 | 1,050 | 1,008 | 1,008 | 50,088 |
| 2025/12/12 | 1,050 | 1,055 | 1,046 | 1,050 | 52,397 |
| 2025/12/11 | 1,110 | 1,110 | 1,096 | 1,101 | 33,000 |
| 2025/12/10 | 1,111 | 1,117 | 1,105 | 1,115 | 84,974 |
| 2025/12/09 | 1,165 | 1,166 | 1,152 | 1,152 | 54,054 |
| 2025/12/08 | 1,218 | 1,232 | 1,209 | 1,232 | 50,387 |
| 2025/12/05 | 1,199 | 1,213 | 1,196 | 1,200 | 66,482 |
| 2025/12/04 | 1,180 | 1,196 | 1,180 | 1,193 | 65,698 |
| 2025/12/03 | 1,147 | 1,175 | 1,147 | 1,174 | 15,364 |
| 2025/12/02 | 1,160 | 1,176 | 1,122 | 1,176 | 66,302 |
| 2025/12/01 | 1,149 | 1,154 | 1,141 | 1,154 | 75,898 |
| 2025/11/28 | 1,108 | 1,117 | 1,108 | 1,110 | 34,160 |
| 2025/11/27 | 1,104 | 1,110 | 1,093 | 1,107 | 28,638 |
| 2025/11/26 | 1,071 | 1,085 | 1,064 | 1,082 | 38,324 |
| 2025/11/25 | 1,120 | 1,124 | 1,093 | 1,096 | 35,080 |
| 2025/11/21 | 1,124 | 1,143 | 1,121 | 1,139 | 26,484 |
| 2025/11/20 | 1,139 | 1,147 | 1,135 | 1,138 | 85,710 |
| 2025/11/19 | 1,085 | 1,102 | 1,085 | 1,098 | 20,003 |
| 2025/11/18 | 1,081 | 1,090 | 1,080 | 1,084 | 31,301 |
| 2025/11/17 | 1,112 | 1,118 | 1,106 | 1,114 | 52,047 |
| 2025/11/14 | 1,136 | 1,142 | 1,123 | 1,124 | 64,155 |
| 2025/11/13 | 1,123 | 1,126 | 1,114 | 1,115 | 36,276 |
| 2025/11/12 | 1,088 | 1,130 | 1,088 | 1,119 | 121,002 |
| 2025/11/11 | 1,085 | 1,088 | 1,066 | 1,066 | 48,815 |
| 2025/11/10 | 1,095 | 1,108 | 1,093 | 1,107 | 68,851 |
| 2025/11/07 | 1,074 | 1,087 | 1,052 | 1,083 | 78,578 |
| 2025/11/06 | 1,054 | 1,066 | 1,048 | 1,063 | 52,869 |
| 2025/11/05 | 1,063 | 1,067 | 1,051 | 1,052 | 59,013 |
| 2025/11/04 | 1,035 | 1,056 | 1,032 | 1,043 | 109,606 |
| 2025/10/31 | 1,002 | 1,018 | 1,002 | 1,018 | 109,882 |
| 2025/10/30 | 955 | 963 | 949 | 963 | 26,756 |
| 2025/10/29 | 955 | 964 | 950 | 959 | 39,026 |
| 2025/10/28 | 992 | 992 | 973 | 973 | 42,102 |
| 2025/10/27 | 1,010 | 1,013 | 1,001 | 1,005 | 47,356 |
| 2025/10/24 | 998 | 1,011 | 997 | 1,008 | 41,780 |
| 2025/10/23 | 1,007 | 1,011 | 1,004 | 1,010 | 41,991 |
| 2025/10/22 | 1,012 | 1,024 | 1,009 | 1,011 | 86,375 |
| 2025/10/21 | 984 | 995 | 984 | 993 | 98,555 |
| 2025/10/20 | 947 | 959 | 947 | 954 | 90,852 |
| 2025/10/17 | 918 | 920 | 905 | 908 | 124,478 |
| 2025/10/16 | 941 | 941 | 920 | 925 | 64,070 |
| 2025/10/15 | 934 | 949 | 925 | 927 | 140,494 |
| 2025/10/14 | 957 | 960 | 940 | 949 | 65,446 |
| 2025/10/10 | 993 | 995 | 987 | 987 | 33,244 |
| 2025/10/09 | 1,015 | 1,015 | 999 | 1,002 | 60,087 |
| 2025/10/08 | 1,053 | 1,062 | 1,051 | 1,055 | 86,134 |
| 2025/10/07 | 1,007 | 1,013 | 1,004 | 1,008 | 20,174 |
| 2025/10/06 | 1,000 | 1,025 | 997 | 1,023 | 45,627 |
| 2025/10/03 | 991 | 1,006 | 990 | 1,000 | 38,792 |
| 2025/10/02 | 998 | 1,006 | 997 | 1,000 | 67,178 |
| 2025/10/01 | 971 | 980 | 971 | 979 | 54,179 |
| 2025/09/30 | 959 | 965 | 955 | 956 | 47,319 |
| 2025/09/29 | 936 | 943 | 928 | 936 | 58,485 |
| 2025/09/26 | 953 | 960 | 951 | 958 | 34,850 |
| 2025/09/25 | 928 | 933 | 924 | 933 | 27,186 |
| 2025/09/24 | 928 | 930 | 922 | 928 | 59,004 |
| 2025/09/22 | 946 | 955 | 941 | 943 | 38,220 |
| 2025/09/19 | 947 | 951 | 940 | 945 | 57,608 |
| 2025/09/18 | 970 | 974 | 968 | 970 | 82,673 |
| 2025/09/17 | 975 | 978 | 971 | 971 | 26,780 |
| 2025/09/16 | 954 | 959 | 953 | 958 | 24,080 |
| 2025/09/12 | 937 | 938 | 933 | 933 | 64,139 |
| 2025/09/11 | 964 | 964 | 956 | 961 | 55,041 |
| 2025/09/10 | 977 | 977 | 967 | 970 | 24,662 |
| 2025/09/09 | 978 | 980 | 972 | 980 | 40,550 |
| 2025/09/08 | 980 | 998 | 980 | 992 | 42,069 |
| 2025/09/05 | 987 | 993 | 986 | 990 | 23,010 |
| 2025/09/04 | 988 | 993 | 986 | 990 | 31,921 |
| 2025/09/03 | 972 | 979 | 970 | 976 | 20,898 |
| 2025/09/02 | 968 | 968 | 957 | 968 | 34,026 |
| 2025/09/01 | 975 | 986 | 971 | 983 | 50,993 |
| 2025/08/29 | 953 | 960 | 952 | 960 | 35,429 |
| 2025/08/28 | 935 | 937 | 930 | 937 | 25,556 |
| 2025/08/27 | 935 | 935 | 920 | 927 | 43,347 |
| 2025/08/26 | 933 | 933 | 923 | 931 | 13,542 |
| 2025/08/25 | 925 | 940 | 915 | 921 | 87,513 |
| 2025/08/22 | 950 | 953 | 947 | 950 | 35,523 |
| 2025/08/21 | 937 | 940 | 931 | 935 | 69,287 |
| 2025/08/20 | 946 | 959 | 942 | 947 | 98,557 |
| 2025/08/19 | 978 | 978 | 968 | 974 | 19,914 |
| 2025/08/18 | 972 | 975 | 966 | 966 | 31,620 |
| 2025/08/15 | 973 | 973 | 964 | 967 | 50,903 |
| 2025/08/14 | 980 | 980 | 968 | 968 | 71,160 |
| 2025/08/13 | 985 | 986 | 964 | 983 | 162,755 |
| 2025/08/12 | 1,024 | 1,025 | 1,014 | 1,015 | 35,489 |
| 2025/08/08 | 1,043 | 1,049 | 1,040 | 1,041 | 28,657 |
| 2025/08/07 | 1,046 | 1,054 | 1,046 | 1,050 | 37,139 |
| 2025/08/06 | 1,026 | 1,030 | 1,008 | 1,008 | 35,648 |
| 2025/08/05 | 1,000 | 1,029 | 997 | 1,029 | 119,737 |
| 2025/08/04 | 1,035 | 1,047 | 1,031 | 1,044 | 47,327 |
| 2025/08/01 | 1,071 | 1,077 | 1,071 | 1,075 | 33,249 |
| 2025/07/31 | 1,042 | 1,043 | 1,028 | 1,033 | 88,013 |
| 2025/07/30 | 1,081 | 1,084 | 1,070 | 1,084 | 17,682 |
| 2025/07/29 | 1,064 | 1,073 | 1,060 | 1,073 | 38,925 |
| 2025/07/28 | 1,081 | 1,084 | 1,072 | 1,072 | 25,377 |
| 2025/07/25 | 1,071 | 1,073 | 1,066 | 1,069 | 41,139 |
| 2025/07/24 | 1,106 | 1,110 | 1,050 | 1,059 | 153,987 |
| 2025/07/23 | 1,112 | 1,139 | 1,107 | 1,112 | 72,720 |
| 2025/07/22 | 1,164 | 1,185 | 1,131 | 1,131 | 107,883 |
| 2025/07/18 | 1,215 | 1,226 | 1,212 | 1,224 | 22,779 |
| 2025/07/17 | 1,221 | 1,229 | 1,218 | 1,222 | 17,616 |
| 2025/07/16 | 1,216 | 1,222 | 1,215 | 1,221 | 62,762 |
| 2025/07/15 | 1,187 | 1,189 | 1,173 | 1,173 | 13,304 |
| 2025/07/14 | 1,165 | 1,179 | 1,161 | 1,178 | 33,341 |
| 2025/07/11 | 1,139 | 1,149 | 1,138 | 1,149 | 34,931 |
| 2025/07/10 | 1,096 | 1,111 | 1,088 | 1,111 | 60,624 |
| 2025/07/09 | 1,139 | 1,140 | 1,125 | 1,125 | 35,462 |
| 2025/07/08 | 1,148 | 1,152 | 1,144 | 1,150 | 33,325 |
| 2025/07/07 | 1,116 | 1,116 | 1,107 | 1,111 | 34,414 |
| 2025/07/04 | 1,146 | 1,146 | 1,134 | 1,134 | 36,000 |
| 2025/07/03 | 1,165 | 1,169 | 1,158 | 1,168 | 26,147 |
| 2025/07/02 | 1,135 | 1,146 | 1,132 | 1,135 | 29,683 |
| 2025/07/01 | 1,182 | 1,182 | 1,139 | 1,140 | 84,771 |
| 2025/06/30 | 1,220 | 1,220 | 1,206 | 1,212 | 22,951 |
| 2025/06/27 | 1,184 | 1,199 | 1,181 | 1,199 | 84,017 |
| 2025/06/26 | 1,199 | 1,200 | 1,186 | 1,188 | 42,211 |
| 2025/06/25 | 1,226 | 1,231 | 1,222 | 1,224 | 27,827 |
| 2025/06/24 | 1,253 | 1,263 | 1,236 | 1,236 | 118,666 |
| 2025/06/23 | 1,350 | 1,353 | 1,335 | 1,343 | 78,191 |
| 2025/06/20 | 1,382 | 1,384 | 1,377 | 1,380 | 35,408 |
| 2025/06/19 | 1,345 | 1,356 | 1,340 | 1,351 | 58,897 |
| 2025/06/18 | 1,319 | 1,326 | 1,299 | 1,299 | 36,421 |
| 2025/06/17 | 1,266 | 1,279 | 1,264 | 1,278 | 37,113 |
| 2025/06/16 | 1,248 | 1,248 | 1,236 | 1,243 | 43,186 |
| 2025/06/13 | 1,193 | 1,218 | 1,189 | 1,195 | 52,430 |
| 2025/06/12 | 1,198 | 1,207 | 1,194 | 1,205 | 13,268 |
| 2025/06/11 | 1,201 | 1,215 | 1,199 | 1,215 | 14,919 |
| 2025/06/10 | 1,226 | 1,237 | 1,222 | 1,231 | 25,693 |
| 2025/06/09 | 1,261 | 1,269 | 1,260 | 1,269 | 11,088 |
| 2025/06/06 | 1,230 | 1,249 | 1,229 | 1,247 | 9,604 |
| 2025/06/05 | 1,234 | 1,240 | 1,230 | 1,240 | 4,383 |
| 2025/06/04 | 1,250 | 1,250 | 1,243 | 1,243 | 44,113 |
| 2025/06/03 | 1,246 | 1,256 | 1,243 | 1,245 | 22,329 |
| 2025/06/02 | 1,185 | 1,189 | 1,178 | 1,188 | 7,880 |
| 2025/05/30 | 1,193 | 1,196 | 1,186 | 1,190 | 15,877 |
| 2025/05/29 | 1,219 | 1,222 | 1,203 | 1,205 | 32,335 |
| 2025/05/28 | 1,264 | 1,274 | 1,262 | 1,267 | 16,355 |
| 2025/05/27 | 1,224 | 1,241 | 1,218 | 1,240 | 10,876 |
| 2025/05/26 | 1,254 | 1,255 | 1,235 | 1,239 | 8,333 |
| 2025/05/23 | 1,235 | 1,238 | 1,232 | 1,236 | 13,712 |
| 2025/05/22 | 1,255 | 1,255 | 1,244 | 1,247 | 7,985 |
| 2025/05/21 | 1,254 | 1,259 | 1,234 | 1,234 | 26,754 |
| 2025/05/20 | 1,179 | 1,181 | 1,168 | 1,175 | 30,244 |
| 2025/05/19 | 1,232 | 1,232 | 1,222 | 1,225 | 15,269 |
| 2025/05/16 | 1,266 | 1,267 | 1,258 | 1,262 | 5,003 |
| 2025/05/15 | 1,315 | 1,315 | 1,289 | 1,292 | 14,390 |
| 2025/05/14 | 1,359 | 1,359 | 1,342 | 1,345 | 26,865 |
| 2025/05/13 | 1,389 | 1,394 | 1,384 | 1,390 | 10,770 |
| 2025/05/12 | 1,382 | 1,388 | 1,364 | 1,379 | 18,024 |
| 2025/05/09 | 1,348 | 1,354 | 1,346 | 1,352 | 12,654 |
| 2025/05/08 | 1,333 | 1,335 | 1,322 | 1,334 | 13,725 |
| 2025/05/07 | 1,302 | 1,313 | 1,288 | 1,303 | 26,160 |
| 2025/05/02 | 1,271 | 1,286 | 1,269 | 1,273 | 27,394 |
| 2025/05/01 | 1,220 | 1,243 | 1,218 | 1,241 | 21,054 |
| 2025/04/30 | 1,207 | 1,222 | 1,202 | 1,222 | 37,831 |
| 2025/04/28 | 1,153 | 1,153 | 1,143 | 1,147 | 37,391 |
| 2025/04/25 | 1,127 | 1,141 | 1,127 | 1,133 | 16,918 |
| 2025/04/24 | 1,143 | 1,144 | 1,130 | 1,132 | 12,281 |
| 2025/04/23 | 1,139 | 1,140 | 1,127 | 1,133 | 17,113 |
| 2025/04/22 | 1,136 | 1,150 | 1,126 | 1,134 | 39,792 |
| 2025/04/21 | 1,196 | 1,202 | 1,184 | 1,191 | 15,815 |
| 2025/04/18 | 1,236 | 1,236 | 1,215 | 1,221 | 9,295 |
| 2025/04/17 | 1,211 | 1,226 | 1,211 | 1,223 | 5,578 |
| 2025/04/16 | 1,225 | 1,228 | 1,208 | 1,211 | 16,478 |
| 2025/04/15 | 1,235 | 1,238 | 1,229 | 1,235 | 19,051 |
| 2025/04/14 | 1,273 | 1,277 | 1,261 | 1,265 | 20,004 |
| 2025/04/11 | 1,271 | 1,290 | 1,262 | 1,284 | 25,899 |
| 2025/04/10 | 1,380 | 1,386 | 1,343 | 1,361 | 17,924 |
| 2025/04/09 | 1,279 | 1,282 | 1,266 | 1,272 | 35,020 |
| 2025/04/08 | 1,341 | 1,366 | 1,341 | 1,362 | 34,418 |