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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/08/08 | 1,400 | 1,450 | 1,390 | 1,450 | 2,890 |
| 2025/08/07 | 1,400 | 1,416 | 1,400 | 1,408 | 490 |
| 2025/08/06 | 1,433 | 1,433 | 1,420 | 1,430 | 3,180 |
| 2025/08/05 | 1,458 | 1,465 | 1,434 | 1,439 | 2,350 |
| 2025/08/04 | 1,495 | 1,495 | 1,450 | 1,459 | 1,590 |
| 2025/08/01 | 1,534 | 1,536 | 1,527 | 1,535 | 2,470 |
| 2025/07/31 | 1,525 | 1,541 | 1,520 | 1,520 | 5,020 |
| 2025/07/30 | 1,500 | 1,513 | 1,500 | 1,511 | 3,450 |
| 2025/07/29 | 1,450 | 1,470 | 1,450 | 1,462 | 3,730 |
| 2025/07/28 | 1,448 | 1,448 | 1,430 | 1,436 | 830 |
| 2025/07/25 | 1,437 | 1,442 | 1,437 | 1,440 | 1,220 |
| 2025/07/24 | 1,414 | 1,423 | 1,412 | 1,423 | 810 |
| 2025/07/23 | 1,411 | 1,448 | 1,411 | 1,418 | 520 |
| 2025/07/22 | 1,456 | 1,456 | 1,423 | 1,425 | 2,200 |
| 2025/07/18 | 1,416 | 1,456 | 1,416 | 1,456 | 1,820 |
| 2025/07/17 | 1,432 | 1,432 | 1,432 | 1,432 | 50 |
| 2025/07/16 | 1,427 | 1,440 | 1,422 | 1,434 | 730 |
| 2025/07/15 | 1,414 | 1,455 | 1,414 | 1,424 | 1,080 |
| 2025/07/14 | 1,423 | 1,450 | 1,414 | 1,450 | 2,030 |
| 2025/07/11 | 1,410 | 1,415 | 1,407 | 1,413 | 500 |
| 2025/07/10 | 1,434 | 1,437 | 1,424 | 1,437 | 830 |
| 2025/07/09 | 1,415 | 1,442 | 1,415 | 1,434 | 1,250 |
| 2025/07/08 | 1,395 | 1,416 | 1,395 | 1,415 | 2,580 |
| 2025/07/07 | 1,389 | 1,389 | 1,362 | 1,374 | 2,130 |
| 2025/07/04 | 1,408 | 1,408 | 1,382 | 1,382 | 1,140 |
| 2025/07/03 | 1,411 | 1,411 | 1,374 | 1,378 | 1,160 |
| 2025/07/02 | 1,343 | 1,351 | 1,343 | 1,351 | 410 |
| 2025/07/01 | 1,342 | 1,343 | 1,335 | 1,343 | 280 |
| 2025/06/30 | 1,379 | 1,440 | 1,335 | 1,343 | 4,000 |
| 2025/06/27 | 1,360 | 1,361 | 1,353 | 1,357 | 9,200 |
| 2025/06/26 | 1,359 | 1,359 | 1,345 | 1,355 | 5,590 |
| 2025/06/25 | 1,371 | 1,371 | 1,355 | 1,367 | 2,580 |
| 2025/06/24 | 1,400 | 1,408 | 1,367 | 1,372 | 31,520 |
| 2025/06/23 | 1,898 | 1,898 | 1,561 | 1,570 | 37,310 |
| 2025/06/20 | 1,538 | 1,538 | 1,520 | 1,520 | 4,230 |
| 2025/06/19 | 1,550 | 1,550 | 1,502 | 1,527 | 2,750 |
| 2025/06/18 | 1,490 | 1,522 | 1,490 | 1,508 | 6,890 |
| 2025/06/17 | 1,470 | 1,482 | 1,457 | 1,457 | 5,540 |
| 2025/06/16 | 1,588 | 1,588 | 1,470 | 1,470 | 16,110 |
| 2025/06/13 | 1,400 | 1,629 | 1,400 | 1,478 | 25,890 |
| 2025/06/12 | 1,394 | 1,394 | 1,375 | 1,375 | 3,190 |
| 2025/06/11 | 1,329 | 1,343 | 1,329 | 1,343 | 8,410 |
| 2025/06/10 | 1,338 | 1,348 | 1,338 | 1,347 | 1,050 |
| 2025/06/09 | 1,327 | 1,335 | 1,326 | 1,330 | 5,050 |
| 2025/06/06 | 1,297 | 1,299 | 1,295 | 1,295 | 930 |
| 2025/06/05 | 1,291 | 1,291 | 1,280 | 1,283 | 740 |
| 2025/06/04 | 1,299 | 1,301 | 1,277 | 1,300 | 740 |
| 2025/06/03 | 1,281 | 1,286 | 1,275 | 1,275 | 2,680 |
| 2025/06/02 | 1,261 | 1,275 | 1,261 | 1,272 | 3,330 |
| 2025/05/30 | 1,284 | 1,284 | 1,249 | 1,253 | 7,120 |
| 2025/05/29 | 1,300 | 1,317 | 1,300 | 1,314 | 3,430 |
| 2025/05/28 | 1,411 | 1,411 | 1,270 | 1,271 | 1,880 |
| 2025/05/27 | 1,261 | 1,261 | 1,258 | 1,261 | 340 |
| 2025/05/26 | 1,243 | 1,271 | 1,243 | 1,270 | 880 |
| 2025/05/23 | 1,259 | 1,259 | 1,259 | 1,259 | 110 |
| 2025/05/22 | 1,269 | 1,271 | 1,265 | 1,270 | 1,630 |
| 2025/05/21 | 1,301 | 1,306 | 1,291 | 1,291 | 790 |
| 2025/05/20 | 1,289 | 1,297 | 1,287 | 1,287 | 1,170 |
| 2025/05/19 | 1,279 | 1,293 | 1,216 | 1,289 | 2,080 |
| 2025/05/16 | 1,288 | 1,288 | 1,278 | 1,278 | 1,010 |