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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,358 | 1,388 | 1,358 | 1,366 | 29,100 |
| 2025/04/04 | 1,520 | 1,525 | 1,494 | 1,505 | 47,626 |
| 2025/04/03 | 1,480 | 1,487 | 1,472 | 1,475 | 23,314 |
| 2025/04/02 | 1,488 | 1,490 | 1,479 | 1,490 | 30,532 |
| 2025/04/01 | 1,550 | 1,558 | 1,545 | 1,550 | 16,486 |
| 2025/03/31 | 1,559 | 1,567 | 1,550 | 1,564 | 44,134 |
| 2025/03/28 | 1,482 | 1,487 | 1,472 | 1,475 | 16,655 |
| 2025/03/27 | 1,455 | 1,463 | 1,437 | 1,437 | 24,286 |
| 2025/03/26 | 1,466 | 1,481 | 1,464 | 1,481 | 15,975 |
| 2025/03/25 | 1,490 | 1,500 | 1,485 | 1,495 | 27,312 |
| 2025/03/24 | 1,478 | 1,499 | 1,477 | 1,499 | 18,616 |
| 2025/03/21 | 1,492 | 1,500 | 1,469 | 1,484 | 48,421 |
| 2025/03/19 | 1,541 | 1,551 | 1,535 | 1,550 | 13,576 |
| 2025/03/18 | 1,528 | 1,542 | 1,522 | 1,530 | 15,167 |
| 2025/03/17 | 1,556 | 1,577 | 1,552 | 1,570 | 27,618 |
| 2025/03/14 | 1,520 | 1,537 | 1,511 | 1,536 | 13,208 |
| 2025/03/13 | 1,517 | 1,531 | 1,504 | 1,529 | 47,210 |
| 2025/03/12 | 1,634 | 1,638 | 1,621 | 1,623 | 14,023 |
| 2025/03/11 | 1,659 | 1,739 | 1,643 | 1,675 | 33,262 |
| 2025/03/10 | 1,722 | 1,741 | 1,717 | 1,739 | 62,947 |
| 2025/03/07 | 1,592 | 1,602 | 1,584 | 1,593 | 18,175 |
| 2025/03/06 | 1,670 | 1,685 | 1,637 | 1,641 | 61,658 |
| 2025/03/05 | 1,621 | 1,656 | 1,619 | 1,653 | 89,942 |
| 2025/03/04 | 1,560 | 1,571 | 1,536 | 1,536 | 58,221 |
| 2025/03/03 | 1,442 | 1,453 | 1,430 | 1,447 | 40,095 |
| 2025/02/28 | 1,486 | 1,497 | 1,475 | 1,486 | 28,500 |
| 2025/02/27 | 1,501 | 1,511 | 1,494 | 1,496 | 33,115 |
| 2025/02/26 | 1,543 | 1,571 | 1,543 | 1,570 | 24,899 |
| 2025/02/25 | 1,510 | 1,511 | 1,483 | 1,508 | 47,688 |
| 2025/02/21 | 1,542 | 1,599 | 1,542 | 1,595 | 42,864 |
| 2025/02/20 | 1,616 | 1,636 | 1,579 | 1,579 | 132,975 |
| 2025/02/19 | 1,500 | 1,530 | 1,495 | 1,524 | 105,052 |
| 2025/02/18 | 1,380 | 1,383 | 1,370 | 1,380 | 31,800 |
| 2025/02/17 | 1,393 | 1,396 | 1,388 | 1,395 | 26,903 |
| 2025/02/14 | 1,407 | 1,427 | 1,400 | 1,426 | 26,824 |
| 2025/02/13 | 1,411 | 1,434 | 1,405 | 1,430 | 50,269 |
| 2025/02/12 | 1,369 | 1,382 | 1,365 | 1,379 | 39,289 |
| 2025/02/10 | 1,321 | 1,332 | 1,318 | 1,320 | 40,070 |
| 2025/02/07 | 1,306 | 1,314 | 1,298 | 1,310 | 11,761 |
| 2025/02/06 | 1,301 | 1,301 | 1,282 | 1,301 | 14,622 |
| 2025/02/05 | 1,265 | 1,269 | 1,242 | 1,253 | 31,711 |
| 2025/02/04 | 1,321 | 1,322 | 1,294 | 1,294 | 30,408 |
| 2025/02/03 | 1,313 | 1,318 | 1,300 | 1,304 | 38,472 |
| 2025/01/31 | 1,211 | 1,225 | 1,210 | 1,213 | 28,237 |
| 2025/01/30 | 1,254 | 1,274 | 1,240 | 1,255 | 44,390 |
| 2025/01/29 | 1,229 | 1,230 | 1,211 | 1,215 | 42,614 |
| 2025/01/28 | 1,272 | 1,289 | 1,271 | 1,288 | 29,893 |
| 2025/01/27 | 1,319 | 1,324 | 1,303 | 1,309 | 55,243 |
| 2025/01/24 | 1,378 | 1,378 | 1,350 | 1,353 | 39,875 |
| 2025/01/23 | 1,393 | 1,401 | 1,387 | 1,397 | 66,230 |
| 2025/01/22 | 1,333 | 1,333 | 1,314 | 1,314 | 52,508 |
| 2025/01/21 | 1,345 | 1,356 | 1,334 | 1,352 | 47,319 |
| 2025/01/20 | 1,351 | 1,356 | 1,343 | 1,348 | 91,553 |
| 2025/01/17 | 1,450 | 1,464 | 1,439 | 1,439 | 94,569 |
| 2025/01/16 | 1,406 | 1,414 | 1,391 | 1,392 | 79,362 |
| 2025/01/15 | 1,375 | 1,377 | 1,335 | 1,361 | 67,292 |
| 2025/01/14 | 1,370 | 1,387 | 1,355 | 1,361 | 103,991 |
| 2025/01/10 | 1,295 | 1,337 | 1,294 | 1,321 | 83,219 |
| 2025/01/09 | 1,272 | 1,273 | 1,252 | 1,255 | 65,710 |
| 2025/01/08 | 1,213 | 1,256 | 1,211 | 1,255 | 41,855 |
| 2025/01/07 | 1,254 | 1,264 | 1,231 | 1,233 | 83,634 |
| 2025/01/06 | 1,227 | 1,243 | 1,219 | 1,243 | 42,191 |
| 2024/12/30 | 1,221 | 1,270 | 1,169 | 1,266 | 127,995 |
| 2024/12/27 | 1,161 | 1,173 | 1,143 | 1,168 | 58,525 |
| 2024/12/26 | 1,194 | 1,207 | 1,192 | 1,198 | 66,181 |
| 2024/12/25 | 1,203 | 1,204 | 1,175 | 1,190 | 94,106 |
| 2024/12/24 | 1,178 | 1,185 | 1,171 | 1,179 | 69,900 |
| 2024/12/23 | 1,177 | 1,192 | 1,177 | 1,192 | 83,748 |
| 2024/12/20 | 1,140 | 1,156 | 1,139 | 1,141 | 152,986 |
| 2024/12/19 | 1,077 | 1,095 | 1,074 | 1,093 | 34,234 |
| 2024/12/18 | 1,070 | 1,073 | 1,063 | 1,066 | 30,151 |
| 2024/12/17 | 1,053 | 1,059 | 1,053 | 1,054 | 17,778 |
| 2024/12/16 | 1,056 | 1,063 | 1,049 | 1,051 | 23,355 |
| 2024/12/13 | 1,081 | 1,087 | 1,078 | 1,080 | 49,537 |
| 2024/12/12 | 1,065 | 1,087 | 1,056 | 1,076 | 51,659 |
| 2024/12/11 | 1,023 | 1,028 | 1,014 | 1,028 | 22,253 |
| 2024/12/10 | 1,020 | 1,020 | 1,009 | 1,016 | 22,786 |
| 2024/12/09 | 1,010 | 1,040 | 1,010 | 1,022 | 91,067 |
| 2024/12/06 | 985 | 987 | 977 | 980 | 42,067 |
| 2024/12/05 | 978 | 986 | 974 | 979 | 55,393 |
| 2024/12/04 | 974 | 977 | 969 | 973 | 78,430 |
| 2024/12/03 | 1,009 | 1,026 | 1,009 | 1,016 | 14,470 |
| 2024/12/02 | 1,021 | 1,028 | 1,010 | 1,010 | 48,339 |
| 2024/11/29 | 1,051 | 1,059 | 1,040 | 1,054 | 20,131 |
| 2024/11/28 | 1,032 | 1,038 | 1,024 | 1,037 | 34,574 |
| 2024/11/27 | 1,121 | 1,125 | 1,089 | 1,090 | 34,196 |
| 2024/11/26 | 1,116 | 1,120 | 1,112 | 1,120 | 29,028 |
| 2024/11/25 | 1,155 | 1,155 | 1,133 | 1,149 | 61,578 |
| 2024/11/22 | 1,163 | 1,172 | 1,142 | 1,149 | 86,376 |
| 2024/11/21 | 1,110 | 1,149 | 1,110 | 1,149 | 103,810 |
| 2024/11/20 | 1,051 | 1,069 | 1,045 | 1,067 | 23,138 |
| 2024/11/19 | 1,039 | 1,041 | 1,035 | 1,040 | 18,847 |
| 2024/11/18 | 1,039 | 1,046 | 1,034 | 1,040 | 41,280 |
| 2024/11/15 | 1,010 | 1,013 | 988 | 994 | 36,282 |
| 2024/11/14 | 1,050 | 1,054 | 1,046 | 1,049 | 70,056 |
| 2024/11/13 | 1,028 | 1,030 | 1,021 | 1,021 | 27,552 |
| 2024/11/12 | 1,022 | 1,031 | 1,019 | 1,028 | 54,552 |
| 2024/11/11 | 987 | 1,000 | 987 | 1,000 | 83,314 |
| 2024/11/08 | 965 | 968 | 957 | 961 | 54,998 |
| 2024/11/07 | 977 | 981 | 974 | 980 | 30,732 |
| 2024/11/06 | 953 | 965 | 952 | 962 | 80,860 |
| 2024/11/05 | 976 | 989 | 974 | 986 | 55,043 |
| 2024/11/01 | 961 | 962 | 958 | 961 | 74,574 |
| 2024/10/31 | 1,006 | 1,006 | 996 | 997 | 44,818 |
| 2024/10/30 | 1,023 | 1,028 | 1,021 | 1,027 | 15,907 |
| 2024/10/29 | 1,013 | 1,014 | 1,001 | 1,003 | 61,054 |
| 2024/10/28 | 1,062 | 1,069 | 1,060 | 1,063 | 65,043 |
| 2024/10/25 | 1,051 | 1,057 | 1,048 | 1,048 | 25,895 |
| 2024/10/24 | 1,041 | 1,045 | 1,035 | 1,037 | 32,342 |
| 2024/10/23 | 1,009 | 1,018 | 1,006 | 1,017 | 24,805 |
| 2024/10/22 | 994 | 999 | 994 | 997 | 41,405 |
| 2024/10/21 | 968 | 969 | 962 | 963 | 75,025 |
| 2024/10/18 | 988 | 996 | 984 | 991 | 30,802 |
| 2024/10/17 | 991 | 991 | 986 | 989 | 48,966 |
| 2024/10/16 | 1,007 | 1,013 | 1,005 | 1,011 | 19,173 |
| 2024/10/15 | 1,000 | 1,007 | 1,000 | 1,001 | 58,019 |
| 2024/10/11 | 1,059 | 1,061 | 1,057 | 1,059 | 28,507 |
| 2024/10/10 | 1,050 | 1,058 | 1,050 | 1,053 | 27,177 |
| 2024/10/09 | 1,071 | 1,075 | 1,067 | 1,071 | 42,466 |
| 2024/10/08 | 1,084 | 1,086 | 1,076 | 1,084 | 44,887 |
| 2024/10/07 | 1,114 | 1,115 | 1,108 | 1,113 | 43,787 |
| 2024/10/04 | 1,166 | 1,166 | 1,155 | 1,155 | 71,382 |
| 2024/10/03 | 1,141 | 1,153 | 1,139 | 1,139 | 37,243 |
| 2024/10/02 | 1,116 | 1,117 | 1,108 | 1,108 | 21,417 |
| 2024/10/01 | 1,107 | 1,123 | 1,105 | 1,117 | 58,208 |
| 2024/09/30 | 1,092 | 1,096 | 1,085 | 1,085 | 52,958 |
| 2024/09/27 | 1,062 | 1,067 | 1,054 | 1,062 | 60,888 |
| 2024/09/26 | 1,089 | 1,101 | 1,088 | 1,090 | 32,873 |
| 2024/09/25 | 1,077 | 1,083 | 1,074 | 1,079 | 32,864 |
| 2024/09/24 | 1,081 | 1,105 | 1,081 | 1,103 | 221,112 |
| 2024/09/20 | 995 | 995 | 985 | 987 | 18,614 |
| 2024/09/19 | 982 | 991 | 981 | 986 | 14,190 |
| 2024/09/18 | 989 | 991 | 984 | 988 | 10,908 |
| 2024/09/17 | 996 | 1,001 | 993 | 995 | 34,834 |
| 2024/09/13 | 998 | 998 | 992 | 993 | 17,824 |
| 2024/09/12 | 979 | 987 | 978 | 987 | 34,505 |
| 2024/09/11 | 972 | 972 | 953 | 955 | 17,034 |
| 2024/09/10 | 962 | 963 | 958 | 961 | 26,656 |
| 2024/09/09 | 972 | 975 | 965 | 965 | 15,022 |
| 2024/09/06 | 983 | 990 | 968 | 984 | 32,321 |
| 2024/09/05 | 979 | 980 | 950 | 953 | 71,660 |
| 2024/09/04 | 990 | 991 | 982 | 986 | 47,159 |
| 2024/09/03 | 989 | 993 | 988 | 993 | 13,260 |
| 2024/09/02 | 990 | 993 | 980 | 983 | 18,013 |
| 2024/08/30 | 987 | 987 | 978 | 984 | 24,880 |
| 2024/08/29 | 975 | 988 | 973 | 987 | 35,981 |
| 2024/08/28 | 969 | 970 | 964 | 969 | 42,631 |
| 2024/08/27 | 979 | 990 | 978 | 981 | 35,281 |
| 2024/08/26 | 985 | 996 | 982 | 991 | 69,972 |
| 2024/08/23 | 1,014 | 1,015 | 1,002 | 1,005 | 49,075 |
| 2024/08/22 | 1,044 | 1,049 | 1,032 | 1,032 | 22,886 |
| 2024/08/21 | 1,043 | 1,049 | 1,041 | 1,047 | 26,995 |
| 2024/08/20 | 1,063 | 1,067 | 1,058 | 1,064 | 36,635 |
| 2024/08/19 | 1,031 | 1,035 | 1,010 | 1,010 | 48,009 |