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 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
2026/06/16 2,243 2,243 2,201 2,239 780
2026/06/15 2,171 2,230 2,164 2,181 10,750
2026/06/12 2,390 2,400 2,339 2,371 1,500
2026/06/11 2,490 2,529 2,444 2,455 2,870
2026/06/10 2,460 2,490 2,394 2,394 1,860
2026/06/09 2,519 2,550 2,450 2,450 1,160
2026/06/08 2,486 2,535 2,437 2,520 3,400
2026/06/05 2,529 2,529 2,445 2,482 950
2026/06/04 2,522 2,530 2,503 2,506 2,520
2026/06/03 2,470 2,522 2,446 2,522 6,930
2026/06/02 2,407 2,453 2,401 2,420 2,990
2026/06/01 2,395 2,425 2,394 2,394 6,400
2026/05/29 2,417 2,417 2,354 2,415 3,120
2026/05/28 2,369 2,453 2,369 2,418 7,310
2026/05/27 2,446 2,460 2,406 2,419 3,610
2026/05/26 2,384 2,451 2,384 2,432 4,800
2026/05/25 2,500 2,500 2,385 2,404 11,550
2026/05/22 2,613 2,613 2,537 2,550 1,490
2026/05/21 2,551 2,613 2,511 2,570 8,050
2026/05/20 2,641 2,674 2,611 2,611 4,520
2026/05/19 2,673 2,673 2,581 2,622 5,240
2026/05/18 2,588 2,669 2,588 2,639 9,190
2026/05/15 2,469 2,538 2,469 2,538 1,390
2026/05/14 2,504 2,504 2,465 2,465 4,530
2026/05/13 2,514 2,525 2,471 2,485 7,400
2026/05/12 2,463 2,530 2,426 2,426 1,630
2026/05/11 2,371 2,470 2,371 2,462 8,950
2026/05/08 2,392 2,392 2,330 2,330 6,610
2026/05/07 2,357 2,362 2,302 2,342 6,150
2026/05/01 2,659 2,660 2,522 2,545 6,800
2026/04/30 2,500 2,662 2,454 2,661 28,690
2026/04/28 2,357 2,426 2,335 2,420 29,540
2026/04/27 2,360 2,399 2,345 2,368 5,030
2026/04/24 2,370 2,395 2,350 2,358 8,020
2026/04/23 2,282 2,359 2,272 2,324 23,380
2026/04/22 2,216 2,244 2,200 2,232 8,870
2026/04/21 2,200 2,210 2,151 2,178 4,670
2026/04/20 2,242 2,300 2,180 2,196 48,140
2026/04/17 2,231 2,281 2,231 2,242 9,260
2026/04/16 2,219 2,231 2,117 2,223 11,160
2026/04/15 2,191 2,239 2,150 2,220 13,120
2026/04/14 2,257 2,287 2,231 2,280 36,820
2026/04/13 2,342 2,349 2,307 2,307 30,610
2026/04/10 2,229 2,231 2,183 2,220 47,870
2026/04/09 2,300 2,300 2,204 2,228 70,910
2026/04/08 2,099 2,169 2,073 2,100 54,070
2026/04/07 2,343 2,412 2,332 2,399 34,320
2026/04/06 2,361 2,395 2,301 2,341 38,500
2026/04/03 2,390 2,390 2,245 2,346 44,830
2026/03/27 2,266 2,292 2,245 2,283 18,400
2026/03/26 2,205 2,260 2,203 2,258 19,740
2026/03/25 2,150 2,184 2,114 2,180 21,160
2026/03/24 2,159 2,235 2,136 2,200 48,160
2026/03/23 2,395 2,430 2,309 2,409 51,830
2026/03/19 2,310 2,400 2,310 2,394 80,860
2026/03/18 2,247 2,280 2,137 2,210 54,500
2026/03/17 2,284 2,333 2,174 2,297 56,220
2026/03/16 2,276 2,340 2,276 2,334 123,940
2026/03/13 2,409 2,445 2,231 2,241 82,260
2026/03/12 2,233 2,252 2,170 2,202 170,620
2026/03/11 2,075 2,076 1,957 1,993 89,410
2026/03/10 2,005 2,170 1,916 2,043 81,940
2026/03/09 2,261 2,261 2,261 2,261 34,720
2026/03/06 1,852 1,875 1,823 1,861 47,490
2026/03/05 1,797 1,837 1,766 1,824 65,980
2026/03/04 1,926 1,926 1,758 1,917 33,830
2026/03/03 2,500 2,500 1,800 1,846 102,840
2026/03/02 2,004 2,004 1,723 2,000 32,500
2026/02/27 1,600 1,716 1,574 1,604 8,340
2026/02/26 1,700 1,990 1,550 1,596 22,710
2026/02/25 1,608 1,608 1,590 1,590 6,210
2026/02/24 1,612 1,614 1,590 1,608 11,050
2026/02/20 1,580 1,612 1,571 1,612 9,670
2026/02/19 1,560 1,580 1,524 1,571 15,150
2026/02/18 1,500 1,500 1,483 1,488 780
2026/02/17 1,526 1,526 1,500 1,500 1,810
2026/02/16 1,562 1,562 1,492 1,496 1,350
2026/02/13 1,550 1,550 1,487 1,492 3,910
2026/02/12 1,594 1,594 1,530 1,534 4,480
2026/02/10 1,540 1,555 1,540 1,549 3,130
2026/02/09 1,580 1,589 1,520 1,522 4,850
2026/02/06 1,541 1,557 1,511 1,554 2,140
2026/02/05 1,550 1,565 1,531 1,544 1,390
2026/02/04 1,502 1,541 1,502 1,534 3,830
2026/02/03 1,510 1,510 1,477 1,483 1,310
2026/02/02 1,550 1,575 1,450 1,470 8,260
2026/01/30 1,535 1,548 1,517 1,522 4,300
2026/01/29 1,481 1,517 1,480 1,511 19,400
2026/01/28 1,470 1,480 1,467 1,480 10,730
2026/01/27 1,464 1,464 1,440 1,449 990
2026/01/26 1,490 1,490 1,451 1,451 2,210
2026/01/23 1,489 1,489 1,464 1,467 2,940
2026/01/22 1,492 1,492 1,477 1,487 3,560
2026/01/21 1,460 1,464 1,454 1,462 13,840
2026/01/20 1,451 1,452 1,449 1,451 1,690
2026/01/19 1,425 1,455 1,425 1,444 1,800
2026/01/16 1,449 1,455 1,445 1,446 1,910
2026/01/15 1,490 1,490 1,463 1,474 2,570
2026/01/14 1,500 1,500 1,485 1,492 4,230
2026/01/13 1,425 1,464 1,425 1,460 17,300
2026/01/09 1,379 1,415 1,379 1,415 6,940
2026/01/08 1,367 1,371 1,359 1,359 2,730
2026/01/07 1,372 1,402 1,353 1,397 2,430
2026/01/06 1,407 1,407 1,398 1,402 3,540
2026/01/05 1,420 1,420 1,382 1,382 2,570
2025/12/29 1,430 1,430 1,377 1,386 670
2025/12/26 1,372 1,411 1,372 1,405 5,850
2025/12/25 1,425 1,425 1,394 1,394 2,880
2025/12/24 1,401 1,408 1,396 1,398 6,300
2025/12/23 1,402 1,402 1,341 1,341 1,800
2025/12/22 1,350 1,386 1,350 1,386 3,940
2025/12/19 1,380 1,380 1,344 1,345 790
2025/12/18 1,345 1,361 1,345 1,350 2,220
2025/12/17 1,328 1,345 1,328 1,345 5,280
2025/12/16 1,381 1,425 1,345 1,346 6,120
2025/12/15 1,381 1,387 1,372 1,387 2,910
2025/12/12 1,425 1,425 1,388 1,392 2,980
2025/12/11 1,413 1,413 1,394 1,396 530
2025/12/10 1,409 1,409 1,406 1,406 1,660
2025/12/09 1,429 1,429 1,403 1,404 1,570
2025/12/08 1,440 1,440 1,426 1,429 1,020
2025/12/05 1,438 1,438 1,410 1,410 60
2025/12/04 1,421 1,421 1,403 1,408 6,270
2025/12/03 1,399 1,415 1,398 1,403 590
2025/12/02 1,420 1,420 1,413 1,415 220
2025/12/01 1,413 1,430 1,400 1,420 1,190
2025/11/28 1,408 1,413 1,408 1,413 160
2025/11/27 1,395 1,399 1,394 1,394 380
2025/11/26 1,402 1,402 1,388 1,391 1,970
2025/11/25 1,415 1,415 1,408 1,408 470
2025/11/21 1,399 1,402 1,397 1,402 310
2025/11/20 1,431 1,431 1,430 1,431 720
2025/11/19 1,445 1,445 1,377 1,438 7,430
2025/11/18 1,419 1,422 1,410 1,412 2,380
2025/11/17 1,379 1,411 1,379 1,411 660
2025/11/14 1,363 1,424 1,363 1,409 1,950
2025/11/13 1,415 1,415 1,391 1,393 2,500
2025/11/12 1,438 1,447 1,438 1,445 1,910
2025/11/11 1,424 1,424 1,419 1,419 430
2025/11/10 1,401 1,421 1,401 1,421 880
2025/11/07 1,436 1,436 1,398 1,401 900
2025/11/06 1,418 1,418 1,405 1,406 410
2025/11/05 1,416 1,418 1,413 1,418 290
2025/11/04 1,425 1,439 1,424 1,424 1,840
2025/10/31 1,411 1,413 1,410 1,413 2,550
2025/10/30 1,383 1,407 1,383 1,402 2,710
2025/10/29 1,395 1,402 1,392 1,402 1,270
2025/10/28 1,421 1,421 1,407 1,407 1,520
2025/10/27 1,430 1,433 1,424 1,432 6,950
2025/10/24 1,439 1,439 1,367 1,373 9,620
2025/10/23 1,395 1,409 1,391 1,409 2,010
2025/10/22 1,385 1,385 1,336 1,361 2,410
2025/10/21 1,321 1,332 1,318 1,328 4,610
2025/10/20 1,326 1,329 1,315 1,315 2,490
2025/10/17 1,400 1,400 1,306 1,311 5,230
2025/10/16 1,373 1,373 1,345 1,350 9,190
2025/10/15 1,372 1,402 1,312 1,351 5,240
2025/10/14 1,448 1,448 1,365 1,372 5,380
2025/10/10 1,411 1,448 1,411 1,418 1,590
2025/10/09 1,435 1,440 1,435 1,438 480
2025/10/08 1,416 1,438 1,416 1,431 2,110
2025/10/07 1,409 1,414 1,408 1,414 230
2025/10/06 1,398 1,424 1,396 1,406 2,550
2025/10/03 1,410 1,410 1,360 1,372 4,660
2025/10/02 1,429 1,429 1,386 1,387 1,090
2025/10/01 1,453 1,460 1,399 1,399 1,070
2025/09/30 1,402 1,423 1,402 1,423 1,960
2025/09/29 1,465 1,469 1,460 1,460 1,230
2025/09/26 1,458 1,477 1,451 1,451 1,050
2025/09/25 1,435 1,455 1,435 1,451 5,920
2025/09/24 1,423 1,423 1,418 1,418 740
2025/09/22 1,444 1,444 1,391 1,411 470
2025/09/19 1,417 1,417 1,409 1,413 230
2025/09/18 1,420 1,422 1,413 1,422 750
2025/09/17 1,427 1,427 1,422 1,424 510
2025/09/16 1,442 1,442 1,384 1,408 7,320
2025/09/12 1,388 1,388 1,382 1,382 2,200
2025/09/11 1,419 1,423 1,417 1,417 1,620
2025/09/10 1,400 1,413 1,400 1,413 2,780
2025/09/09 1,395 1,465 1,391 1,393 1,310
2025/09/08 1,401 1,402 1,394 1,401 1,550
2025/09/05 1,420 1,420 1,410 1,416 670
2025/09/04 1,436 1,436 1,420 1,420 1,030
2025/09/03 1,449 1,464 1,449 1,464 2,140
2025/09/02 1,406 1,441 1,406 1,438 4,230
2025/09/01 1,413 1,414 1,406 1,406 1,180
2025/08/29 1,403 1,419 1,403 1,419 390
2025/08/28 1,407 1,407 1,403 1,403 490
2025/08/27 1,417 1,417 1,409 1,409 2,710
2025/08/26 1,420 1,436 1,420 1,432 2,890
2025/08/25 1,419 1,419 1,412 1,415 670
2025/08/22 1,420 1,420 1,401 1,419 2,940
2025/08/21 1,397 1,401 1,396 1,401 1,180
2025/08/20 1,397 1,411 1,380 1,380 280
2025/08/19 1,386 1,386 1,382 1,382 140
2025/08/18 1,338 1,377 1,338 1,376 1,240
2025/08/15 1,401 1,401 1,387 1,388 3,640
2025/08/14 1,385 1,385 1,368 1,371 3,890
2025/08/13 1,402 1,402 1,388 1,388 6,950
2025/08/12 1,458 1,458 1,398 1,410 1,020

このページの先頭へ