日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/16 845 849 841 848 39,136
2026/06/15 825 826 822 826 29,639
2026/06/12 838 839 832 837 34,979
2026/06/11 863 870 862 864 37,171
2026/06/10 851 854 835 838 50,437
2026/06/09 851 859 848 855 23,098
2026/06/08 865 866 856 863 41,025
2026/06/05 888 909 888 909 125,887
2026/06/04 875 877 852 873 38,687
2026/06/03 857 861 853 855 26,687
2026/06/02 860 864 854 857 34,747
2026/06/01 898 912 887 909 161,469
2026/05/29 872 890 854 884 260,018
2026/05/28 827 832 826 827 54,194
2026/05/27 814 814 805 809 28,893
2026/05/26 817 824 814 822 70,971
2026/05/25 810 814 804 808 92,812
2026/05/22 845 847 840 846 28,509
2026/05/21 855 857 847 853 81,027
2026/05/20 877 883 874 874 125,563
2026/05/19 855 861 853 856 69,987
2026/05/18 845 860 845 859 194,148
2026/05/15 833 839 831 834 44,035
2026/05/14 816 825 816 823 47,752
2026/05/13 822 822 808 810 77,395
2026/05/12 829 840 829 837 87,242
2026/05/11 804 815 804 810 46,729
2026/05/08 805 808 801 802 58,628
2026/05/07 799 812 789 790 123,427
2026/05/01 800 819 800 819 43,761
2026/04/30 805 813 798 799 117,296
2026/04/28 813 818 810 814 38,348
2026/04/27 810 825 804 816 116,683
2026/04/24 827 828 814 815 165,261
2026/04/23 838 846 835 842 58,910
2026/04/22 837 844 832 840 59,306
2026/04/21 832 832 826 827 87,466
2026/04/20 843 847 838 844 109,855
2026/04/17 833 837 832 836 49,507
2026/04/16 821 829 814 816 128,242
2026/04/15 828 829 820 825 80,438
2026/04/14 833 837 828 832 94,537
2026/04/13 856 856 844 848 49,492
2026/04/10 840 845 835 843 138,367
2026/04/09 852 858 850 851 141,033
2026/04/08 879 879 848 848 274,362
2026/04/07 881 887 878 885 64,165
2026/04/06 896 896 878 880 97,827
2026/04/03 885 889 880 885 76,548
2026/03/27 910 932 910 932 123,096
2026/03/26 920 921 914 919 101,873
2026/03/25 895 905 889 900 198,189
2026/03/24 924 924 906 915 228,349
2026/03/23 956 971 941 969 303,573
2026/03/19 1,000 1,009 980 986 509,541
2026/03/18 945 951 907 910 288,647
2026/03/17 950 967 950 958 127,003
2026/03/16 997 997 965 983 312,244
2026/03/13 1,015 1,032 1,002 1,024 282,024
2026/03/12 1,009 1,032 1,008 1,015 495,973
2026/03/11 961 962 943 949 177,937
2026/03/10 943 983 941 970 512,464
2026/03/09 1,069 1,084 1,038 1,063 773,422
2026/03/06 942 944 924 934 184,329
2026/03/05 917 934 911 928 301,170
2026/03/04 961 970 935 954 444,753
2026/03/03 938 968 930 958 717,782
2026/03/02 909 924 892 923 272,130
2026/02/27 877 886 874 879 64,289
2026/02/26 891 893 876 882 59,665
2026/02/25 882 887 872 880 99,081
2026/02/24 910 910 894 903 88,056
2026/02/20 919 921 900 921 47,926
2026/02/19 897 913 897 904 46,471
2026/02/18 897 914 888 894 70,046
2026/02/17 909 912 901 910 37,276
2026/02/16 906 915 884 891 99,344
2026/02/13 932 935 911 918 62,249
2026/02/12 939 943 927 932 53,211
2026/02/10 949 961 921 926 120,230
2026/02/09 999 1,008 955 962 118,673
2026/02/06 1,038 1,050 1,031 1,032 37,297
2026/02/05 1,031 1,039 1,021 1,038 106,691
2026/02/04 988 997 978 982 60,870
2026/02/03 964 984 937 965 134,764
2026/02/02 1,097 1,097 1,057 1,057 80,365
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

このページの先頭へ