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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,088 | 1,088 | 1,076 | 1,076 | 34,036 |
| 2024/08/15 | 1,082 | 1,085 | 1,077 | 1,084 | 26,349 |
| 2024/08/14 | 1,070 | 1,070 | 1,054 | 1,062 | 23,649 |
| 2024/08/13 | 1,091 | 1,091 | 1,070 | 1,077 | 59,420 |
| 2024/08/09 | 1,072 | 1,074 | 1,064 | 1,068 | 61,869 |
| 2024/08/08 | 1,035 | 1,039 | 1,031 | 1,032 | 33,640 |
| 2024/08/07 | 988 | 1,033 | 982 | 1,033 | 48,460 |
| 2024/08/06 | 974 | 975 | 958 | 966 | 65,848 |
| 2024/08/05 | 953 | 964 | 920 | 921 | 184,619 |
| 2024/08/02 | 998 | 1,000 | 989 | 992 | 131,398 |
| 2024/08/01 | 1,075 | 1,075 | 1,030 | 1,045 | 134,977 |
| 2024/07/31 | 1,099 | 1,108 | 1,091 | 1,101 | 65,465 |
| 2024/07/30 | 1,070 | 1,081 | 1,066 | 1,077 | 53,986 |
| 2024/07/29 | 1,089 | 1,095 | 1,082 | 1,087 | 76,404 |
| 2024/07/26 | 1,083 | 1,090 | 1,079 | 1,086 | 95,787 |
| 2024/07/25 | 1,120 | 1,126 | 1,111 | 1,113 | 87,633 |
| 2024/07/24 | 1,156 | 1,156 | 1,134 | 1,137 | 132,703 |
| 2024/07/23 | 1,206 | 1,209 | 1,200 | 1,202 | 97,138 |
| 2024/07/22 | 1,155 | 1,171 | 1,153 | 1,160 | 128,056 |
| 2024/07/19 | 1,131 | 1,139 | 1,128 | 1,134 | 54,644 |
| 2024/07/18 | 1,118 | 1,128 | 1,090 | 1,101 | 265,963 |
| 2024/07/17 | 1,179 | 1,182 | 1,175 | 1,178 | 50,741 |
| 2024/07/16 | 1,171 | 1,174 | 1,162 | 1,172 | 167,293 |
| 2024/07/12 | 1,236 | 1,238 | 1,218 | 1,226 | 123,321 |
| 2024/07/11 | 1,274 | 1,282 | 1,274 | 1,282 | 31,952 |
| 2024/07/10 | 1,287 | 1,290 | 1,281 | 1,285 | 29,918 |
| 2024/07/09 | 1,295 | 1,307 | 1,291 | 1,291 | 39,289 |
| 2024/07/08 | 1,274 | 1,290 | 1,270 | 1,287 | 54,467 |
| 2024/07/05 | 1,310 | 1,310 | 1,288 | 1,290 | 79,212 |
| 2024/07/04 | 1,336 | 1,344 | 1,333 | 1,339 | 33,342 |
| 2024/07/03 | 1,350 | 1,359 | 1,342 | 1,342 | 65,089 |
| 2024/07/02 | 1,347 | 1,354 | 1,343 | 1,350 | 107,393 |
| 2024/07/01 | 1,403 | 1,407 | 1,387 | 1,392 | 98,243 |
| 2024/06/28 | 1,455 | 1,466 | 1,455 | 1,460 | 28,987 |
| 2024/06/27 | 1,470 | 1,484 | 1,467 | 1,483 | 69,536 |
| 2024/06/26 | 1,518 | 1,524 | 1,516 | 1,517 | 39,782 |
| 2024/06/25 | 1,560 | 1,562 | 1,542 | 1,558 | 56,257 |
| 2024/06/24 | 1,496 | 1,499 | 1,491 | 1,494 | 29,159 |
| 2024/06/21 | 1,516 | 1,516 | 1,503 | 1,508 | 77,449 |
| 2024/06/20 | 1,574 | 1,590 | 1,561 | 1,561 | 37,689 |
| 2024/06/19 | 1,569 | 1,580 | 1,540 | 1,577 | 60,076 |
| 2024/06/18 | 1,507 | 1,523 | 1,507 | 1,521 | 48,889 |
| 2024/06/17 | 1,515 | 1,523 | 1,513 | 1,515 | 105,178 |
| 2024/06/14 | 1,568 | 1,583 | 1,568 | 1,583 | 38,147 |
| 2024/06/13 | 1,623 | 1,626 | 1,613 | 1,618 | 65,793 |
| 2024/06/12 | 1,653 | 1,664 | 1,650 | 1,661 | 57,688 |
| 2024/06/11 | 1,600 | 1,615 | 1,598 | 1,610 | 86,465 |
| 2024/06/10 | 1,580 | 1,594 | 1,571 | 1,571 | 84,310 |
| 2024/06/07 | 1,499 | 1,500 | 1,491 | 1,497 | 59,134 |
| 2024/06/06 | 1,455 | 1,466 | 1,450 | 1,464 | 85,290 |
| 2024/06/05 | 1,395 | 1,405 | 1,385 | 1,400 | 97,144 |
| 2024/06/04 | 1,465 | 1,470 | 1,453 | 1,458 | 79,580 |
| 2024/06/03 | 1,427 | 1,451 | 1,427 | 1,443 | 85,420 |
| 2024/05/31 | 1,373 | 1,373 | 1,358 | 1,363 | 88,241 |
| 2024/05/30 | 1,425 | 1,429 | 1,415 | 1,416 | 101,241 |
| 2024/05/29 | 1,514 | 1,518 | 1,506 | 1,508 | 41,393 |
| 2024/05/28 | 1,480 | 1,489 | 1,466 | 1,473 | 66,198 |
| 2024/05/27 | 1,471 | 1,472 | 1,461 | 1,468 | 103,831 |
| 2024/05/24 | 1,553 | 1,581 | 1,541 | 1,579 | 90,922 |
| 2024/05/23 | 1,579 | 1,610 | 1,579 | 1,608 | 162,713 |
| 2024/05/22 | 1,504 | 1,505 | 1,478 | 1,482 | 113,352 |
| 2024/05/21 | 1,534 | 1,538 | 1,530 | 1,531 | 103,148 |
| 2024/05/20 | 1,483 | 1,495 | 1,472 | 1,494 | 107,701 |
| 2024/05/17 | 1,419 | 1,423 | 1,414 | 1,423 | 91,137 |
| 2024/05/16 | 1,377 | 1,383 | 1,370 | 1,373 | 39,603 |
| 2024/05/15 | 1,361 | 1,361 | 1,351 | 1,357 | 59,934 |
| 2024/05/14 | 1,357 | 1,363 | 1,354 | 1,354 | 67,580 |
| 2024/05/13 | 1,308 | 1,312 | 1,304 | 1,311 | 40,222 |
| 2024/05/10 | 1,338 | 1,352 | 1,337 | 1,341 | 96,121 |
| 2024/05/09 | 1,301 | 1,306 | 1,297 | 1,306 | 42,373 |
| 2024/05/08 | 1,299 | 1,305 | 1,297 | 1,304 | 74,784 |
| 2024/05/07 | 1,233 | 1,280 | 1,233 | 1,275 | 142,588 |
| 2024/05/02 | 1,201 | 1,211 | 1,201 | 1,203 | 50,321 |
| 2024/05/01 | 1,240 | 1,242 | 1,219 | 1,221 | 81,220 |
| 2024/04/30 | 1,264 | 1,278 | 1,257 | 1,270 | 75,004 |
| 2024/04/26 | 1,236 | 1,244 | 1,236 | 1,242 | 52,849 |
| 2024/04/25 | 1,216 | 1,225 | 1,216 | 1,225 | 49,626 |
| 2024/04/24 | 1,275 | 1,282 | 1,271 | 1,272 | 72,212 |
| 2024/04/23 | 1,244 | 1,248 | 1,238 | 1,245 | 121,595 |
| 2024/04/22 | 1,211 | 1,211 | 1,201 | 1,201 | 34,248 |
| 2024/04/19 | 1,206 | 1,218 | 1,205 | 1,206 | 62,350 |
| 2024/04/18 | 1,203 | 1,217 | 1,201 | 1,212 | 49,214 |
| 2024/04/17 | 1,197 | 1,200 | 1,194 | 1,196 | 45,337 |
| 2024/04/16 | 1,181 | 1,189 | 1,181 | 1,182 | 72,279 |
| 2024/04/15 | 1,220 | 1,220 | 1,214 | 1,215 | 49,477 |
| 2024/04/12 | 1,201 | 1,203 | 1,195 | 1,201 | 68,907 |
| 2024/04/11 | 1,232 | 1,232 | 1,222 | 1,224 | 45,798 |
| 2024/04/10 | 1,242 | 1,242 | 1,235 | 1,241 | 82,990 |
| 2024/04/09 | 1,221 | 1,225 | 1,217 | 1,225 | 108,616 |
| 2024/04/08 | 1,170 | 1,173 | 1,162 | 1,165 | 39,791 |
| 2024/04/05 | 1,168 | 1,169 | 1,160 | 1,161 | 115,048 |
| 2024/04/04 | 1,220 | 1,225 | 1,219 | 1,223 | 21,646 |
| 2024/04/03 | 1,223 | 1,225 | 1,218 | 1,218 | 46,195 |
| 2024/04/02 | 1,202 | 1,211 | 1,200 | 1,207 | 123,332 |
| 2024/04/01 | 1,152 | 1,160 | 1,147 | 1,154 | 37,077 |
| 2024/03/29 | 1,150 | 1,174 | 1,150 | 1,170 | 47,438 |
| 2024/03/28 | 1,141 | 1,142 | 1,134 | 1,135 | 102,790 |
| 2024/03/27 | 1,182 | 1,190 | 1,167 | 1,171 | 70,017 |
| 2024/03/26 | 1,185 | 1,193 | 1,185 | 1,190 | 26,454 |
| 2024/03/25 | 1,229 | 1,229 | 1,188 | 1,192 | 62,737 |
| 2024/03/22 | 1,219 | 1,229 | 1,211 | 1,211 | 43,189 |
| 2024/03/21 | 1,206 | 1,219 | 1,206 | 1,217 | 34,212 |
| 2024/03/19 | 1,197 | 1,207 | 1,195 | 1,202 | 36,413 |
| 2024/03/18 | 1,194 | 1,220 | 1,194 | 1,211 | 44,752 |
| 2024/03/15 | 1,202 | 1,212 | 1,200 | 1,203 | 113,344 |
| 2024/03/14 | 1,150 | 1,161 | 1,145 | 1,156 | 75,038 |
| 2024/03/13 | 1,175 | 1,177 | 1,170 | 1,171 | 125,545 |
| 2024/03/12 | 1,190 | 1,200 | 1,177 | 1,200 | 97,345 |
| 2024/03/11 | 1,247 | 1,251 | 1,244 | 1,246 | 42,227 |
| 2024/03/08 | 1,249 | 1,253 | 1,243 | 1,251 | 100,870 |
| 2024/03/07 | 1,348 | 1,348 | 1,326 | 1,338 | 56,233 |
| 2024/03/06 | 1,360 | 1,360 | 1,351 | 1,357 | 41,416 |
| 2024/03/05 | 1,359 | 1,359 | 1,345 | 1,345 | 57,128 |
| 2024/03/04 | 1,330 | 1,333 | 1,324 | 1,330 | 104,983 |
| 2024/03/01 | 1,302 | 1,312 | 1,298 | 1,307 | 44,817 |
| 2024/02/29 | 1,324 | 1,328 | 1,310 | 1,310 | 60,185 |
| 2024/02/28 | 1,272 | 1,290 | 1,271 | 1,279 | 90,320 |
| 2024/02/27 | 1,256 | 1,258 | 1,234 | 1,235 | 79,586 |
| 2024/02/26 | 1,272 | 1,276 | 1,251 | 1,260 | 76,610 |
| 2024/02/22 | 1,301 | 1,332 | 1,295 | 1,307 | 112,051 |
| 2024/02/21 | 1,241 | 1,250 | 1,223 | 1,242 | 74,985 |
| 2024/02/20 | 1,194 | 1,247 | 1,194 | 1,196 | 68,780 |
| 2024/02/19 | 1,175 | 1,260 | 1,162 | 1,195 | 72,140 |
| 2024/02/16 | 1,166 | 1,200 | 1,166 | 1,180 | 66,877 |
| 2024/02/15 | 1,199 | 1,214 | 1,175 | 1,191 | 91,289 |
| 2024/02/14 | 1,215 | 1,248 | 1,213 | 1,225 | 61,861 |
| 2024/02/13 | 1,270 | 1,280 | 1,242 | 1,251 | 91,131 |
| 2024/02/09 | 1,319 | 1,327 | 1,302 | 1,303 | 132,659 |
| 2024/02/08 | 1,362 | 1,373 | 1,360 | 1,365 | 118,617 |
| 2024/02/07 | 1,388 | 1,419 | 1,385 | 1,392 | 86,312 |
| 2024/02/06 | 1,427 | 1,444 | 1,426 | 1,433 | 62,358 |
| 2024/02/05 | 1,447 | 1,464 | 1,436 | 1,440 | 68,451 |
| 2024/02/02 | 1,411 | 1,445 | 1,405 | 1,417 | 79,953 |
| 2024/02/01 | 1,451 | 1,479 | 1,450 | 1,470 | 46,609 |
| 2024/01/31 | 1,435 | 1,440 | 1,421 | 1,421 | 28,559 |
| 2024/01/30 | 1,419 | 1,435 | 1,414 | 1,422 | 97,293 |
| 2024/01/29 | 1,479 | 1,492 | 1,477 | 1,479 | 60,216 |
| 2024/01/26 | 1,513 | 1,523 | 1,507 | 1,510 | 42,473 |
| 2024/01/25 | 1,568 | 1,582 | 1,558 | 1,570 | 57,351 |
| 2024/01/24 | 1,519 | 1,522 | 1,509 | 1,509 | 64,858 |
| 2024/01/23 | 1,475 | 1,483 | 1,468 | 1,470 | 72,495 |
| 2024/01/22 | 1,469 | 1,476 | 1,464 | 1,476 | 132,405 |
| 2024/01/19 | 1,658 | 1,660 | 1,645 | 1,648 | 21,988 |
| 2024/01/18 | 1,705 | 1,707 | 1,687 | 1,688 | 18,100 |
| 2024/01/17 | 1,672 | 1,683 | 1,659 | 1,661 | 30,802 |
| 2024/01/16 | 1,675 | 1,693 | 1,665 | 1,680 | 34,085 |
| 2024/01/15 | 1,700 | 1,709 | 1,690 | 1,700 | 39,718 |
| 2024/01/12 | 1,726 | 1,746 | 1,726 | 1,745 | 35,442 |
| 2024/01/11 | 1,715 | 1,734 | 1,695 | 1,734 | 86,876 |
| 2024/01/10 | 1,790 | 1,813 | 1,759 | 1,769 | 71,525 |
| 2024/01/09 | 1,708 | 1,708 | 1,686 | 1,696 | 51,788 |
| 2024/01/05 | 1,727 | 1,727 | 1,708 | 1,716 | 48,251 |
| 2024/01/04 | 1,636 | 1,680 | 1,634 | 1,676 | 41,660 |