WisdomTree WTI原油上場投信(1690)の株価時系列情報
WisdomTree WTI原油上場投信(1690)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,616 | 1,664 | 1,610 | 1,640 | 9,550 |
| 2024/04/18 | 1,620 | 1,623 | 1,614 | 1,623 | 5,840 |
| 2024/04/17 | 1,674 | 1,674 | 1,657 | 1,658 | 2,830 |
| 2024/04/16 | 1,665 | 1,678 | 1,665 | 1,675 | 4,630 |
| 2024/04/15 | 1,661 | 1,661 | 1,648 | 1,657 | 16,740 |
| 2024/04/12 | 1,646 | 1,657 | 1,646 | 1,655 | 1,180 |
| 2024/04/11 | 1,654 | 1,659 | 1,652 | 1,655 | 4,670 |
| 2024/04/10 | 1,630 | 1,630 | 1,622 | 1,624 | 1,380 |
| 2024/04/09 | 1,645 | 1,650 | 1,643 | 1,644 | 5,660 |
| 2024/04/08 | 1,636 | 1,636 | 1,612 | 1,625 | 7,890 |
| 2024/04/05 | 1,650 | 1,650 | 1,640 | 1,643 | 13,090 |
| 2024/04/04 | 1,620 | 1,629 | 1,620 | 1,626 | 2,770 |
| 2024/04/03 | 1,614 | 1,619 | 1,610 | 1,615 | 7,810 |
| 2024/04/02 | 1,588 | 1,597 | 1,587 | 1,592 | 8,370 |
| 2024/04/01 | 1,537 | 1,584 | 1,537 | 1,580 | 2,140 |
| 2024/03/29 | 1,561 | 1,575 | 1,561 | 1,575 | 4,300 |
| 2024/03/28 | 1,553 | 1,557 | 1,552 | 1,554 | 760 |
| 2024/03/27 | 1,552 | 1,552 | 1,541 | 1,541 | 1,230 |
| 2024/03/26 | 1,558 | 1,566 | 1,557 | 1,562 | 2,770 |
| 2024/03/25 | 1,538 | 1,546 | 1,538 | 1,546 | 1,280 |
| 2024/03/22 | 1,541 | 1,543 | 1,534 | 1,534 | 2,420 |
| 2024/03/21 | 1,546 | 1,549 | 1,541 | 1,548 | 12,490 |
| 2024/03/19 | 1,542 | 1,547 | 1,534 | 1,544 | 2,330 |
| 2024/03/18 | 1,510 | 1,520 | 1,509 | 1,519 | 2,470 |
| 2024/03/15 | 1,493 | 1,503 | 1,493 | 1,499 | 2,860 |
| 2024/03/14 | 1,467 | 1,475 | 1,467 | 1,475 | 5,450 |
| 2024/03/13 | 1,448 | 1,448 | 1,439 | 1,439 | 1,120 |
| 2024/03/12 | 1,432 | 1,440 | 1,432 | 1,440 | 980 |
| 2024/03/11 | 1,429 | 1,429 | 1,419 | 1,419 | 1,800 |
| 2024/03/08 | 1,455 | 1,459 | 1,455 | 1,459 | 670 |
| 2024/03/07 | 1,462 | 1,464 | 1,457 | 1,458 | 710 |
| 2024/03/06 | 1,459 | 1,460 | 1,453 | 1,455 | 4,280 |
| 2024/03/05 | 1,471 | 1,478 | 1,469 | 1,469 | 730 |
| 2024/03/04 | 1,482 | 1,494 | 1,482 | 1,487 | 8,020 |
| 2024/03/01 | 1,462 | 1,468 | 1,459 | 1,467 | 3,760 |
| 2024/02/29 | 1,466 | 1,466 | 1,460 | 1,463 | 520 |
| 2024/02/28 | 1,464 | 1,471 | 1,464 | 1,471 | 2,530 |
| 2024/02/27 | 1,455 | 1,460 | 1,452 | 1,455 | 1,940 |
| 2024/02/26 | 1,439 | 1,439 | 1,428 | 1,431 | 1,190 |
| 2024/02/22 | 1,458 | 1,461 | 1,455 | 1,461 | 1,470 |
| 2024/02/21 | 1,450 | 1,450 | 1,442 | 1,445 | 4,010 |
| 2024/02/20 | 1,460 | 1,470 | 1,460 | 1,469 | 3,910 |
| 2024/02/19 | 1,460 | 1,461 | 1,453 | 1,453 | 910 |
| 2024/02/16 | 1,451 | 1,455 | 1,450 | 1,453 | 1,780 |
| 2024/02/15 | 1,434 | 1,436 | 1,427 | 1,427 | 1,480 |
| 2024/02/14 | 1,460 | 1,460 | 1,451 | 1,455 | 1,310 |
| 2024/02/13 | 1,437 | 1,440 | 1,436 | 1,440 | 2,150 |
| 2024/02/09 | 1,427 | 1,427 | 1,422 | 1,425 | 26,120 |
| 2024/02/08 | 1,378 | 1,383 | 1,374 | 1,383 | 4,750 |
| 2024/02/07 | 1,364 | 1,365 | 1,364 | 1,365 | 50 |
| 2024/02/06 | 1,354 | 1,362 | 1,354 | 1,362 | 760 |
| 2024/02/05 | 1,354 | 1,355 | 1,348 | 1,355 | 1,110 |
| 2024/02/02 | 1,362 | 1,364 | 1,354 | 1,354 | 1,990 |
| 2024/02/01 | 1,399 | 1,400 | 1,390 | 1,397 | 680 |
| 2024/01/31 | 1,433 | 1,434 | 1,428 | 1,429 | 490 |
| 2024/01/30 | 1,417 | 1,426 | 1,417 | 1,426 | 3,900 |
| 2024/01/29 | 1,455 | 1,460 | 1,442 | 1,451 | 5,600 |
| 2024/01/26 | 1,419 | 1,424 | 1,415 | 1,422 | 6,020 |
| 2024/01/25 | 1,390 | 1,398 | 1,387 | 1,398 | 6,410 |
| 2024/01/24 | 1,380 | 1,380 | 1,370 | 1,379 | 1,360 |
| 2024/01/23 | 1,379 | 1,385 | 1,378 | 1,385 | 2,580 |
| 2024/01/22 | 1,356 | 1,357 | 1,349 | 1,350 | 2,840 |
| 2024/01/19 | 1,363 | 1,373 | 1,363 | 1,373 | 1,720 |
| 2024/01/18 | 1,345 | 1,350 | 1,344 | 1,346 | 2,660 |
| 2024/01/17 | 1,331 | 1,333 | 1,329 | 1,333 | 1,290 |
| 2024/01/16 | 1,328 | 1,333 | 1,323 | 1,329 | 4,710 |
| 2024/01/15 | 1,328 | 1,330 | 1,319 | 1,329 | 3,700 |
| 2024/01/12 | 1,332 | 1,342 | 1,332 | 1,341 | 5,840 |
| 2024/01/11 | 1,300 | 1,310 | 1,300 | 1,310 | 2,690 |
| 2024/01/10 | 1,302 | 1,318 | 1,302 | 1,316 | 1,480 |
| 2024/01/09 | 1,284 | 1,284 | 1,274 | 1,277 | 3,350 |
| 2024/01/05 | 1,311 | 1,320 | 1,311 | 1,320 | 1,420 |
| 2024/01/04 | 1,308 | 1,323 | 1,307 | 1,322 | 2,780 |
| 2023/12/29 | 1,284 | 1,284 | 1,275 | 1,284 | 3,020 |
| 2023/12/28 | 1,318 | 1,320 | 1,313 | 1,316 | 2,510 |
| 2023/12/27 | 1,340 | 1,349 | 1,340 | 1,346 | 3,120 |
| 2023/12/26 | 1,312 | 1,315 | 1,312 | 1,315 | 1,740 |
| 2023/12/25 | 1,344 | 1,344 | 1,284 | 1,317 | 1,600 |
| 2023/12/22 | 1,319 | 1,335 | 1,316 | 1,322 | 2,830 |
| 2023/12/21 | 1,328 | 1,328 | 1,323 | 1,325 | 1,440 |
| 2023/12/20 | 1,338 | 1,342 | 1,334 | 1,334 | 1,840 |
| 2023/12/19 | 1,309 | 1,316 | 1,304 | 1,316 | 2,960 |
| 2023/12/18 | 1,295 | 1,301 | 1,287 | 1,294 | 1,020 |
| 2023/12/15 | 1,289 | 1,291 | 1,288 | 1,289 | 210 |
| 2023/12/14 | 1,258 | 1,258 | 1,239 | 1,247 | 1,420 |
| 2023/12/13 | 1,264 | 1,264 | 1,251 | 1,258 | 6,700 |
| 2023/12/12 | 1,310 | 1,314 | 1,310 | 1,313 | 670 |
| 2023/12/11 | 1,299 | 1,310 | 1,299 | 1,310 | 1,840 |
| 2023/12/08 | 1,271 | 1,279 | 1,250 | 1,279 | 6,110 |
| 2023/12/07 | 1,293 | 1,293 | 1,284 | 1,284 | 4,550 |
| 2023/12/06 | 1,335 | 1,341 | 1,334 | 1,335 | 2,090 |
| 2023/12/05 | 1,356 | 1,356 | 1,351 | 1,353 | 3,900 |
| 2023/12/04 | 1,375 | 1,375 | 1,352 | 1,352 | 6,490 |
| 2023/12/01 | 1,403 | 1,406 | 1,394 | 1,405 | 1,230 |
| 2023/11/30 | 1,430 | 1,433 | 1,425 | 1,433 | 5,810 |
| 2023/11/29 | 1,408 | 1,410 | 1,405 | 1,406 | 1,630 |
| 2023/11/28 | 1,398 | 1,400 | 1,391 | 1,391 | 11,230 |
| 2023/11/27 | 1,418 | 1,420 | 1,396 | 1,396 | 2,840 |
| 2023/11/24 | 1,431 | 1,436 | 1,427 | 1,427 | 930 |
| 2023/11/22 | 1,441 | 1,442 | 1,436 | 1,442 | 780 |
| 2023/11/21 | 1,434 | 1,437 | 1,423 | 1,430 | 2,230 |
| 2023/11/20 | 1,422 | 1,427 | 1,419 | 1,427 | 2,890 |
| 2023/11/17 | 1,380 | 1,383 | 1,375 | 1,380 | 11,630 |
| 2023/11/16 | 1,444 | 1,444 | 1,433 | 1,436 | 4,310 |
| 2023/11/15 | 1,458 | 1,468 | 1,451 | 1,468 | 1,650 |
| 2023/11/14 | 1,472 | 1,476 | 1,472 | 1,475 | 2,880 |
| 2023/11/13 | 1,441 | 1,445 | 1,435 | 1,439 | 1,550 |
| 2023/11/10 | 1,415 | 1,433 | 1,415 | 1,426 | 19,940 |
| 2023/11/09 | 1,411 | 1,417 | 1,407 | 1,413 | 4,440 |
| 2023/11/08 | 1,430 | 1,440 | 1,426 | 1,438 | 19,530 |
| 2023/11/07 | 1,501 | 1,501 | 1,488 | 1,488 | 3,890 |
| 2023/11/06 | 1,487 | 1,507 | 1,487 | 1,488 | 3,520 |
| 2023/11/02 | 1,506 | 1,509 | 1,496 | 1,507 | 2,830 |
| 2023/11/01 | 1,512 | 1,512 | 1,505 | 1,505 | 2,420 |
| 2023/10/31 | 1,508 | 1,519 | 1,504 | 1,519 | 5,230 |
| 2023/10/30 | 1,540 | 1,549 | 1,534 | 1,541 | 2,650 |
| 2023/10/27 | 1,532 | 1,552 | 1,532 | 1,548 | 1,650 |
| 2023/10/26 | 1,556 | 1,563 | 1,548 | 1,548 | 2,710 |
| 2023/10/25 | 1,530 | 1,530 | 1,521 | 1,524 | 3,260 |
| 2023/10/24 | 1,565 | 1,565 | 1,553 | 1,555 | 4,440 |
| 2023/10/23 | 1,590 | 1,590 | 1,575 | 1,576 | 2,050 |
| 2023/10/20 | 1,600 | 1,610 | 1,600 | 1,608 | 8,300 |
| 2023/10/19 | 1,577 | 1,577 | 1,570 | 1,572 | 2,700 |
| 2023/10/18 | 1,569 | 1,585 | 1,569 | 1,575 | 2,000 |
| 2023/10/17 | 1,546 | 1,546 | 1,529 | 1,536 | 13,920 |
| 2023/10/16 | 1,561 | 1,561 | 1,545 | 1,550 | 16,080 |
| 2023/10/13 | 1,498 | 1,500 | 1,488 | 1,495 | 2,510 |
| 2023/10/12 | 1,485 | 1,485 | 1,471 | 1,471 | 4,460 |
| 2023/10/11 | 1,505 | 1,510 | 1,501 | 1,510 | 4,620 |
| 2023/10/10 | 1,513 | 1,513 | 1,498 | 1,502 | 17,180 |
| 2023/10/06 | 1,447 | 1,453 | 1,445 | 1,448 | 3,930 |
| 2023/10/05 | 1,485 | 1,485 | 1,469 | 1,484 | 2,770 |
| 2023/10/04 | 1,562 | 1,563 | 1,556 | 1,560 | 8,000 |
| 2023/10/03 | 1,560 | 1,572 | 1,549 | 1,551 | 5,440 |
| 2023/10/02 | 1,602 | 1,602 | 1,587 | 1,589 | 3,750 |
| 2023/09/29 | 1,605 | 1,609 | 1,598 | 1,600 | 5,770 |
| 2023/09/28 | 1,628 | 1,645 | 1,628 | 1,634 | 8,800 |
| 2023/09/27 | 1,587 | 1,600 | 1,587 | 1,600 | 6,210 |
| 2023/09/26 | 1,571 | 1,574 | 1,568 | 1,568 | 1,350 |
| 2023/09/25 | 1,580 | 1,580 | 1,573 | 1,573 | 1,280 |
| 2023/09/22 | 1,557 | 1,584 | 1,557 | 1,581 | 42,270 |
| 2023/09/21 | 1,570 | 1,570 | 1,559 | 1,565 | 4,900 |
| 2023/09/20 | 1,586 | 1,586 | 1,563 | 1,570 | 4,440 |
| 2023/09/19 | 1,589 | 1,590 | 1,584 | 1,589 | 7,140 |
| 2023/09/15 | 1,579 | 1,594 | 1,579 | 1,587 | 8,940 |
| 2023/09/14 | 1,553 | 1,556 | 1,550 | 1,556 | 4,970 |
| 2023/09/13 | 1,548 | 1,558 | 1,548 | 1,555 | 8,160 |
| 2023/09/12 | 1,514 | 1,529 | 1,514 | 1,524 | 4,340 |
| 2023/09/11 | 1,515 | 1,516 | 1,510 | 1,510 | 1,770 |
| 2023/09/08 | 1,509 | 1,514 | 1,501 | 1,506 | 2,370 |
| 2023/09/07 | 1,530 | 1,533 | 1,522 | 1,522 | 45,650 |
| 2023/09/06 | 1,513 | 1,520 | 1,509 | 1,509 | 9,260 |
| 2023/09/05 | 1,485 | 1,491 | 1,485 | 1,491 | 3,570 |
| 2023/09/04 | 1,478 | 1,481 | 1,476 | 1,477 | 5,020 |
| 2023/09/01 | 1,438 | 1,445 | 1,438 | 1,444 | 4,830 |
| 2023/08/31 | 1,416 | 1,419 | 1,414 | 1,418 | 1,600 |
| 2023/08/30 | 1,410 | 1,418 | 1,410 | 1,418 | 1,850 |
| 2023/08/29 | 1,396 | 1,396 | 1,392 | 1,393 | 510 |
| 2023/08/28 | 1,396 | 1,400 | 1,391 | 1,393 | 1,590 |
| 2023/08/25 | 1,369 | 1,379 | 1,369 | 1,379 | 2,770 |
| 2023/08/24 | 1,360 | 1,366 | 1,356 | 1,366 | 1,610 |
| 2023/08/23 | 1,381 | 1,388 | 1,381 | 1,386 | 550 |
| 2023/08/22 | 1,400 | 1,400 | 1,390 | 1,394 | 950 |
| 2023/08/21 | 1,389 | 1,406 | 1,389 | 1,404 | 2,570 |
| 2023/08/18 | 1,377 | 1,384 | 1,377 | 1,380 | 1,280 |
| 2023/08/17 | 1,370 | 1,380 | 1,370 | 1,377 | 4,600 |
| 2023/08/16 | 1,395 | 1,395 | 1,384 | 1,384 | 5,520 |
| 2023/08/15 | 1,410 | 1,416 | 1,410 | 1,412 | 4,020 |
| 2023/08/14 | 1,414 | 1,416 | 1,403 | 1,403 | 1,310 |
| 2023/08/10 | 1,419 | 1,430 | 1,419 | 1,430 | 3,960 |
| 2023/08/09 | 1,394 | 1,397 | 1,394 | 1,394 | 4,560 |
| 2023/08/08 | 1,385 | 1,391 | 1,385 | 1,389 | 3,010 |
| 2023/08/07 | 1,384 | 1,388 | 1,384 | 1,386 | 21,620 |
| 2023/08/04 | 1,372 | 1,377 | 1,371 | 1,371 | 1,050 |
| 2023/08/03 | 1,348 | 1,352 | 1,345 | 1,350 | 2,620 |
| 2023/08/02 | 1,383 | 1,392 | 1,382 | 1,382 | 5,910 |
| 2023/08/01 | 1,367 | 1,374 | 1,367 | 1,373 | 5,430 |
| 2023/07/31 | 1,333 | 1,343 | 1,333 | 1,341 | 8,870 |
| 2023/07/28 | 1,221 | 1,320 | 1,221 | 1,306 | 3,890 |
| 2023/07/27 | 1,316 | 1,316 | 1,306 | 1,311 | 2,160 |
| 2023/07/26 | 1,316 | 1,318 | 1,312 | 1,316 | 1,800 |
| 2023/07/25 | 1,315 | 1,319 | 1,314 | 1,319 | 9,880 |
| 2023/07/24 | 1,280 | 1,287 | 1,280 | 1,286 | 7,380 |
| 2023/07/21 | 1,251 | 1,266 | 1,251 | 1,266 | 3,400 |
| 2023/07/20 | 1,245 | 1,245 | 1,241 | 1,243 | 830 |
| 2023/07/19 | 1,240 | 1,244 | 1,239 | 1,244 | 1,320 |
| 2023/07/18 | 1,220 | 1,221 | 1,212 | 1,212 | 1,070 |
| 2023/07/14 | 1,253 | 1,253 | 1,244 | 1,250 | 7,670 |
| 2023/07/13 | 1,235 | 1,239 | 1,232 | 1,238 | 1,920 |
| 2023/07/12 | 1,232 | 1,234 | 1,230 | 1,230 | 2,960 |
| 2023/07/11 | 1,220 | 1,222 | 1,216 | 1,217 | 2,030 |
| 2023/07/10 | 1,233 | 1,237 | 1,232 | 1,235 | 1,410 |
| 2023/07/07 | 1,220 | 1,222 | 1,217 | 1,222 | 1,270 |
| 2023/07/06 | 1,230 | 1,230 | 1,217 | 1,218 | 4,790 |
| 2023/07/05 | 1,216 | 1,217 | 1,210 | 1,216 | 1,680 |
| 2023/07/04 | 1,201 | 1,203 | 1,196 | 1,200 | 1,040 |
| 2023/07/03 | 1,201 | 1,210 | 1,201 | 1,205 | 1,620 |
| 2023/06/30 | 1,193 | 1,200 | 1,193 | 1,198 | 3,890 |
| 2023/06/29 | 1,189 | 1,189 | 1,183 | 1,183 | 2,570 |
| 2023/06/28 | 1,164 | 1,164 | 1,158 | 1,163 | 1,650 |