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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/15 | 1,306 | 1,311 | 1,286 | 1,289 | 1,860 |
| 2025/05/14 | 1,400 | 1,400 | 1,310 | 1,336 | 14,110 |
| 2025/05/13 | 1,289 | 1,317 | 1,289 | 1,310 | 3,720 |
| 2025/05/12 | 1,267 | 1,281 | 1,267 | 1,281 | 560 |
| 2025/05/09 | 1,239 | 1,260 | 1,238 | 1,256 | 11,590 |
| 2025/05/08 | 1,202 | 1,212 | 1,197 | 1,209 | 1,940 |
| 2025/05/07 | 1,267 | 1,267 | 1,217 | 1,227 | 1,710 |
| 2025/05/02 | 1,201 | 1,242 | 1,201 | 1,237 | 1,400 |
| 2025/05/01 | 1,239 | 1,239 | 1,189 | 1,201 | 2,800 |
| 2025/04/30 | 1,241 | 1,241 | 1,216 | 1,218 | 4,110 |
| 2025/04/28 | 1,321 | 1,321 | 1,284 | 1,292 | 16,020 |
| 2025/04/25 | 1,300 | 1,300 | 1,278 | 1,291 | 2,500 |
| 2025/04/24 | 1,268 | 1,276 | 1,248 | 1,270 | 2,730 |
| 2025/04/23 | 1,251 | 1,323 | 1,251 | 1,297 | 4,850 |
| 2025/04/22 | 1,234 | 1,264 | 1,226 | 1,248 | 4,330 |
| 2025/04/21 | 1,272 | 1,276 | 1,263 | 1,266 | 4,090 |
| 2025/04/18 | 1,280 | 1,295 | 1,280 | 1,287 | 580 |
| 2025/04/17 | 1,280 | 1,280 | 1,220 | 1,274 | 1,580 |
| 2025/04/16 | 1,242 | 1,242 | 1,218 | 1,220 | 2,950 |
| 2025/04/15 | 1,272 | 1,272 | 1,247 | 1,247 | 670 |
| 2025/04/14 | 1,250 | 1,250 | 1,232 | 1,242 | 4,120 |
| 2025/04/11 | 1,340 | 1,340 | 1,250 | 1,250 | 1,230 |
| 2025/04/10 | 1,400 | 1,400 | 1,250 | 1,250 | 2,200 |
| 2025/04/09 | 1,489 | 1,489 | 1,173 | 1,197 | 10,590 |
| 2025/04/08 | 1,410 | 1,492 | 1,253 | 1,309 | 1,720 |
| 2025/04/07 | 1,252 | 1,270 | 1,213 | 1,260 | 4,900 |
| 2025/04/04 | 1,444 | 1,444 | 1,365 | 1,374 | 2,610 |
| 2025/04/03 | 1,455 | 1,479 | 1,455 | 1,456 | 1,610 |
| 2025/04/02 | 1,514 | 1,515 | 1,514 | 1,515 | 140 |
| 2025/04/01 | 1,525 | 1,525 | 1,512 | 1,517 | 810 |
| 2025/03/31 | 1,455 | 1,473 | 1,455 | 1,462 | 2,080 |
| 2025/03/28 | 1,498 | 1,501 | 1,495 | 1,495 | 650 |
| 2025/03/27 | 1,503 | 1,503 | 1,484 | 1,488 | 2,260 |
| 2025/03/26 | 1,476 | 1,481 | 1,476 | 1,481 | 1,880 |
| 2025/03/25 | 1,456 | 1,476 | 1,456 | 1,474 | 690 |
| 2025/03/24 | 1,456 | 1,456 | 1,449 | 1,449 | 510 |
| 2025/03/21 | 1,424 | 1,454 | 1,424 | 1,450 | 1,890 |
| 2025/03/19 | 1,434 | 1,434 | 1,415 | 1,419 | 1,380 |
| 2025/03/18 | 1,442 | 1,442 | 1,431 | 1,442 | 2,190 |
| 2025/03/17 | 1,436 | 1,436 | 1,420 | 1,426 | 1,030 |
| 2025/03/14 | 1,412 | 1,412 | 1,404 | 1,405 | 190 |
| 2025/03/13 | 1,401 | 1,417 | 1,401 | 1,410 | 1,720 |
| 2025/03/12 | 1,396 | 1,396 | 1,388 | 1,396 | 2,130 |
| 2025/03/11 | 1,380 | 1,380 | 1,352 | 1,366 | 1,450 |
| 2025/03/10 | 1,473 | 1,473 | 1,380 | 1,391 | 1,600 |
| 2025/03/07 | 1,380 | 1,389 | 1,380 | 1,383 | 510 |
| 2025/03/06 | 1,401 | 1,406 | 1,398 | 1,399 | 2,520 |
| 2025/03/05 | 1,435 | 1,439 | 1,429 | 1,431 | 1,000 |
| 2025/03/04 | 1,453 | 1,453 | 1,430 | 1,436 | 840 |
| 2025/03/03 | 1,490 | 1,490 | 1,487 | 1,488 | 270 |
| 2025/02/28 | 1,484 | 1,484 | 1,477 | 1,481 | 100 |
| 2025/02/27 | 1,458 | 1,458 | 1,445 | 1,453 | 1,780 |
| 2025/02/26 | 1,468 | 1,468 | 1,456 | 1,462 | 2,240 |
| 2025/02/25 | 1,499 | 1,508 | 1,499 | 1,508 | 980 |
| 2025/02/20 | 1,540 | 1,542 | 1,531 | 1,531 | 180 |
| 2025/02/19 | 1,541 | 1,550 | 1,541 | 1,542 | 110 |
| 2025/02/18 | 1,523 | 1,537 | 1,523 | 1,537 | 50 |
| 2025/02/17 | 1,524 | 1,524 | 1,515 | 1,522 | 1,060 |
| 2025/02/14 | 1,540 | 1,540 | 1,536 | 1,536 | 170 |
| 2025/02/13 | 1,556 | 1,594 | 1,538 | 1,540 | 790 |
| 2025/02/12 | 1,573 | 1,577 | 1,572 | 1,576 | 220 |
| 2025/02/10 | 1,515 | 1,530 | 1,515 | 1,527 | 410 |
| 2025/02/07 | 1,500 | 1,513 | 1,500 | 1,513 | 1,290 |
| 2025/02/06 | 1,533 | 1,533 | 1,516 | 1,516 | 820 |
| 2025/02/05 | 1,559 | 1,562 | 1,551 | 1,552 | 1,560 |
| 2025/02/04 | 1,620 | 1,620 | 1,556 | 1,562 | 180 |
| 2025/02/03 | 1,589 | 1,594 | 1,566 | 1,589 | 270 |
| 2025/01/31 | 1,563 | 1,580 | 1,563 | 1,580 | 1,160 |
| 2025/01/30 | 1,562 | 1,568 | 1,562 | 1,562 | 690 |
| 2025/01/29 | 1,588 | 1,589 | 1,582 | 1,582 | 280 |
| 2025/01/28 | 1,552 | 1,587 | 1,552 | 1,568 | 850 |
| 2025/01/27 | 1,590 | 1,606 | 1,590 | 1,602 | 5,760 |
| 2025/01/24 | 1,625 | 1,625 | 1,608 | 1,608 | 2,370 |
| 2025/01/23 | 1,619 | 1,634 | 1,619 | 1,634 | 1,340 |
| 2025/01/22 | 1,639 | 1,639 | 1,630 | 1,632 | 800 |
| 2025/01/21 | 1,624 | 1,650 | 1,624 | 1,641 | 1,650 |
| 2025/01/20 | 1,651 | 1,665 | 1,650 | 1,652 | 1,740 |
| 2025/01/17 | 1,667 | 1,667 | 1,654 | 1,665 | 2,760 |
| 2025/01/16 | 1,680 | 1,691 | 1,676 | 1,678 | 2,650 |
| 2025/01/15 | 1,667 | 1,671 | 1,657 | 1,659 | 5,390 |
| 2025/01/14 | 1,640 | 1,751 | 1,640 | 1,641 | 6,930 |
| 2025/01/10 | 1,591 | 1,618 | 1,591 | 1,618 | 200 |
| 2025/01/09 | 1,606 | 1,606 | 1,588 | 1,598 | 950 |
| 2025/01/08 | 1,610 | 1,621 | 1,610 | 1,620 | 10,230 |
| 2025/01/07 | 1,571 | 1,600 | 1,571 | 1,598 | 3,960 |
| 2025/01/06 | 1,572 | 1,612 | 1,572 | 1,595 | 1,710 |
| 2024/12/30 | 1,485 | 1,542 | 1,484 | 1,542 | 3,940 |
| 2024/12/27 | 1,517 | 1,519 | 1,514 | 1,517 | 900 |
| 2024/12/26 | 1,513 | 1,520 | 1,483 | 1,515 | 330 |
| 2024/12/25 | 1,444 | 1,510 | 1,444 | 1,510 | 330 |
| 2024/12/24 | 1,500 | 1,510 | 1,500 | 1,510 | 320 |
| 2024/12/23 | 1,498 | 1,513 | 1,498 | 1,507 | 2,850 |
| 2024/12/20 | 1,500 | 1,504 | 1,496 | 1,498 | 1,030 |
| 2024/12/19 | 1,481 | 1,492 | 1,481 | 1,492 | 840 |
| 2024/12/18 | 1,491 | 1,491 | 1,480 | 1,481 | 70 |
| 2024/12/17 | 1,489 | 1,499 | 1,489 | 1,499 | 800 |
| 2024/12/16 | 1,492 | 1,501 | 1,492 | 1,496 | 13,700 |
| 2024/12/13 | 1,463 | 1,478 | 1,463 | 1,478 | 3,120 |
| 2024/12/12 | 1,468 | 1,476 | 1,465 | 1,476 | 1,890 |
| 2024/12/11 | 1,437 | 1,446 | 1,437 | 1,444 | 100 |
| 2024/12/10 | 1,433 | 1,433 | 1,418 | 1,420 | 770 |
| 2024/12/09 | 1,416 | 1,416 | 1,396 | 1,403 | 990 |
| 2024/12/06 | 1,418 | 1,418 | 1,408 | 1,416 | 1,420 |
| 2024/12/05 | 1,442 | 1,442 | 1,413 | 1,416 | 690 |
| 2024/12/04 | 1,445 | 1,449 | 1,441 | 1,449 | 700 |
| 2024/12/03 | 1,422 | 1,422 | 1,411 | 1,411 | 240 |
| 2024/12/02 | 1,421 | 1,426 | 1,421 | 1,426 | 20 |
| 2024/11/29 | 1,426 | 1,433 | 1,425 | 1,428 | 860 |
| 2024/11/28 | 1,425 | 1,436 | 1,425 | 1,435 | 500 |
| 2024/11/27 | 1,461 | 1,461 | 1,443 | 1,443 | 380 |
| 2024/11/26 | 1,453 | 1,467 | 1,453 | 1,463 | 2,740 |
| 2024/11/25 | 1,502 | 1,512 | 1,496 | 1,500 | 8,020 |
| 2024/11/22 | 1,490 | 1,496 | 1,485 | 1,494 | 2,880 |
| 2024/11/21 | 1,471 | 1,478 | 1,471 | 1,474 | 1,080 |
| 2024/11/20 | 1,495 | 1,495 | 1,479 | 1,481 | 2,300 |
| 2024/11/19 | 1,464 | 1,478 | 1,462 | 1,478 | 3,780 |
| 2024/11/18 | 1,500 | 1,500 | 1,423 | 1,432 | 5,010 |
| 2024/11/15 | 1,468 | 1,474 | 1,460 | 1,460 | 650 |
| 2024/11/14 | 1,448 | 1,466 | 1,448 | 1,458 | 2,130 |
| 2024/11/13 | 1,442 | 1,465 | 1,442 | 1,461 | 4,860 |
| 2024/11/12 | 1,450 | 1,451 | 1,437 | 1,439 | 3,950 |
| 2024/11/11 | 1,491 | 1,491 | 1,475 | 1,475 | 2,220 |
| 2024/11/08 | 1,515 | 1,515 | 1,500 | 1,503 | 1,110 |
| 2024/11/07 | 1,505 | 1,523 | 1,505 | 1,518 | 6,540 |
| 2024/11/06 | 1,500 | 1,502 | 1,475 | 1,475 | 3,220 |
| 2024/11/05 | 1,485 | 1,493 | 1,456 | 1,493 | 2,690 |
| 2024/11/01 | 1,456 | 1,477 | 1,456 | 1,471 | 1,800 |
| 2024/10/31 | 1,435 | 1,446 | 1,435 | 1,443 | 1,430 |
| 2024/10/30 | 1,410 | 1,421 | 1,410 | 1,421 | 680 |
| 2024/10/29 | 1,416 | 1,421 | 1,406 | 1,410 | 4,490 |
| 2024/10/28 | 1,434 | 1,450 | 1,434 | 1,438 | 2,480 |
| 2024/10/25 | 1,478 | 1,478 | 1,458 | 1,463 | 1,570 |
| 2024/10/24 | 1,500 | 1,500 | 1,487 | 1,490 | 1,610 |
| 2024/10/23 | 1,467 | 1,489 | 1,467 | 1,486 | 3,710 |
| 2024/10/22 | 1,432 | 1,443 | 1,432 | 1,436 | 1,020 |
| 2024/10/21 | 1,414 | 1,415 | 1,403 | 1,410 | 3,620 |
| 2024/10/18 | 1,432 | 1,449 | 1,432 | 1,440 | 3,700 |
| 2024/10/17 | 1,433 | 1,436 | 1,428 | 1,428 | 1,500 |
| 2024/10/16 | 1,427 | 1,436 | 1,426 | 1,435 | 6,680 |
| 2024/10/15 | 1,468 | 1,468 | 1,434 | 1,438 | 9,180 |
| 2024/10/11 | 1,517 | 1,517 | 1,510 | 1,511 | 6,230 |
| 2024/10/10 | 1,490 | 1,490 | 1,476 | 1,488 | 3,580 |
| 2024/10/09 | 1,471 | 1,493 | 1,471 | 1,488 | 9,450 |
| 2024/10/08 | 1,550 | 1,550 | 1,513 | 1,516 | 6,190 |
| 2024/10/07 | 1,486 | 1,487 | 1,479 | 1,483 | 10,080 |
| 2024/10/04 | 1,478 | 1,478 | 1,448 | 1,456 | 11,180 |
| 2024/10/03 | 1,419 | 1,419 | 1,403 | 1,412 | 5,310 |
| 2024/10/02 | 1,393 | 1,393 | 1,376 | 1,386 | 10,040 |
| 2024/10/01 | 1,345 | 1,345 | 1,332 | 1,337 | 1,140 |
| 2024/09/30 | 1,335 | 1,335 | 1,319 | 1,330 | 5,160 |
| 2024/09/27 | 1,336 | 1,336 | 1,318 | 1,336 | 2,480 |
| 2024/09/26 | 1,360 | 1,370 | 1,318 | 1,320 | 20,750 |
| 2024/09/25 | 1,380 | 1,380 | 1,374 | 1,375 | 550 |
| 2024/09/24 | 1,366 | 1,383 | 1,362 | 1,380 | 3,210 |
| 2024/09/20 | 1,376 | 1,376 | 1,350 | 1,353 | 1,660 |
| 2024/09/19 | 1,332 | 1,347 | 1,332 | 1,346 | 3,300 |
| 2024/09/18 | 1,337 | 1,337 | 1,321 | 1,321 | 1,940 |
| 2024/09/17 | 1,310 | 1,314 | 1,306 | 1,314 | 1,010 |
| 2024/09/13 | 1,306 | 1,306 | 1,296 | 1,297 | 3,870 |
| 2024/09/12 | 1,277 | 1,297 | 1,277 | 1,297 | 2,430 |
| 2024/09/11 | 1,262 | 1,262 | 1,247 | 1,258 | 4,580 |
| 2024/09/10 | 1,314 | 1,318 | 1,308 | 1,309 | 2,140 |
| 2024/09/09 | 1,300 | 1,310 | 1,300 | 1,304 | 1,130 |
| 2024/09/06 | 1,331 | 1,331 | 1,320 | 1,323 | 940 |
| 2024/09/05 | 1,358 | 1,358 | 1,328 | 1,331 | 5,330 |
| 2024/09/04 | 1,365 | 1,365 | 1,352 | 1,358 | 9,580 |
| 2024/09/03 | 1,392 | 1,442 | 1,392 | 1,435 | 2,230 |
| 2024/09/02 | 1,370 | 1,465 | 1,370 | 1,412 | 1,750 |
| 2024/08/30 | 1,444 | 1,458 | 1,444 | 1,458 | 950 |
| 2024/08/29 | 1,421 | 1,431 | 1,418 | 1,431 | 390 |
| 2024/08/28 | 1,446 | 1,450 | 1,443 | 1,445 | 3,360 |
| 2024/08/27 | 1,473 | 1,477 | 1,467 | 1,477 | 1,780 |
| 2024/08/26 | 1,441 | 1,441 | 1,435 | 1,441 | 5,080 |
| 2024/08/23 | 1,426 | 1,426 | 1,413 | 1,418 | 1,960 |
| 2024/08/22 | 1,393 | 1,398 | 1,389 | 1,394 | 7,380 |
| 2024/08/21 | 1,419 | 1,421 | 1,413 | 1,418 | 1,460 |
| 2024/08/20 | 1,441 | 1,441 | 1,433 | 1,434 | 1,340 |
| 2024/08/19 | 1,480 | 1,483 | 1,458 | 1,458 | 2,920 |
| 2024/08/16 | 1,515 | 1,522 | 1,513 | 1,513 | 2,040 |