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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,003 | 1,003 | 948 | 955 | 2,070 |
| 2015/12/29 | 935 | 943 | 935 | 943 | 600 |
| 2015/12/28 | 979 | 979 | 960 | 970 | 2,430 |
| 2015/12/25 | 950 | 950 | 942 | 949 | 1,010 |
| 2015/12/24 | 974 | 974 | 968 | 968 | 660 |
| 2015/12/22 | 920 | 938 | 920 | 921 | 2,280 |
| 2015/12/21 | 930 | 932 | 930 | 931 | 1,360 |
| 2015/12/18 | 950 | 967 | 947 | 947 | 6,550 |
| 2015/12/17 | 966 | 1,015 | 966 | 1,015 | 2,720 |
| 2015/12/16 | 989 | 1,004 | 971 | 1,004 | 1,340 |
| 2015/12/15 | 970 | 972 | 970 | 970 | 1,630 |
| 2015/12/14 | 970 | 1,010 | 963 | 965 | 3,830 |
| 2015/12/11 | 1,007 | 1,158 | 970 | 1,006 | 7,140 |
| 2015/12/10 | 1,025 | 1,025 | 1,015 | 1,018 | 1,860 |
| 2015/12/09 | 1,070 | 1,098 | 1,020 | 1,048 | 6,990 |
| 2015/12/08 | 1,050 | 1,072 | 1,017 | 1,061 | 5,050 |
| 2015/12/07 | 1,101 | 1,107 | 1,085 | 1,091 | 3,860 |
| 2015/12/04 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
| 2015/12/03 | 1,105 | 1,210 | 1,105 | 1,210 | 2,530 |
| 2015/12/02 | 1,180 | 1,180 | 1,130 | 1,130 | 1,100 |
| 2015/11/30 | 1,217 | 1,217 | 1,146 | 1,150 | 1,740 |
| 2015/11/27 | 1,142 | 1,187 | 1,142 | 1,187 | 3,170 |
| 2015/11/26 | 1,181 | 1,201 | 1,181 | 1,201 | 110 |
| 2015/11/25 | 1,143 | 1,143 | 1,143 | 1,143 | 350 |
| 2015/11/24 | 1,150 | 1,150 | 1,140 | 1,140 | 660 |
| 2015/11/20 | 1,150 | 1,171 | 1,150 | 1,150 | 2,930 |
| 2015/11/19 | 1,230 | 1,230 | 1,230 | 1,230 | 40 |
| 2015/11/18 | 1,190 | 1,190 | 1,151 | 1,151 | 430 |
| 2015/11/16 | 1,160 | 1,160 | 1,150 | 1,153 | 1,840 |
| 2015/11/13 | 1,190 | 1,220 | 1,177 | 1,220 | 1,940 |
| 2015/11/12 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2015/11/11 | 1,283 | 1,283 | 1,230 | 1,230 | 1,030 |
| 2015/11/10 | 1,253 | 1,253 | 1,253 | 1,253 | 30 |
| 2015/11/09 | 1,252 | 1,257 | 1,252 | 1,257 | 50 |
| 2015/11/06 | 1,218 | 1,218 | 1,218 | 1,218 | 180 |
| 2015/11/05 | 1,280 | 1,280 | 1,241 | 1,241 | 940 |
| 2015/11/04 | 1,292 | 1,300 | 1,280 | 1,300 | 190 |
| 2015/11/02 | 1,240 | 1,246 | 1,240 | 1,246 | 210 |
| 2015/10/30 | 1,255 | 1,255 | 1,255 | 1,255 | 10 |
| 2015/10/29 | 1,256 | 1,256 | 1,212 | 1,232 | 1,990 |
| 2015/10/28 | 1,191 | 1,192 | 1,190 | 1,192 | 350 |
| 2015/10/27 | 1,210 | 1,230 | 1,196 | 1,216 | 3,000 |
| 2015/10/26 | 1,210 | 1,262 | 1,210 | 1,260 | 550 |
| 2015/10/23 | 1,329 | 1,330 | 1,215 | 1,330 | 180 |
| 2015/10/19 | 1,307 | 1,307 | 1,307 | 1,307 | 370 |
| 2015/10/16 | 1,313 | 1,313 | 1,313 | 1,313 | 10 |
| 2015/10/14 | 1,253 | 1,253 | 1,253 | 1,253 | 3,200 |
| 2015/10/13 | 1,350 | 1,350 | 1,283 | 1,283 | 560 |
| 2015/10/09 | 1,303 | 1,360 | 1,243 | 1,360 | 1,450 |
| 2015/10/07 | 1,301 | 1,344 | 1,284 | 1,284 | 2,420 |
| 2015/10/06 | 1,280 | 1,280 | 1,280 | 1,280 | 20 |
| 2015/10/05 | 1,227 | 1,263 | 1,227 | 1,263 | 70 |
| 2015/10/02 | 1,286 | 1,286 | 1,286 | 1,286 | 100 |
| 2015/10/01 | 1,235 | 1,235 | 1,235 | 1,235 | 120 |
| 2015/09/30 | 1,209 | 1,239 | 1,206 | 1,206 | 210 |
| 2015/09/29 | 1,230 | 1,230 | 1,200 | 1,230 | 640 |
| 2015/09/28 | 1,240 | 1,240 | 1,240 | 1,240 | 10 |
| 2015/09/18 | 1,280 | 1,280 | 1,270 | 1,270 | 320 |
| 2015/09/17 | 1,280 | 1,280 | 1,280 | 1,280 | 300 |
| 2015/09/14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2015/09/10 | 1,280 | 1,280 | 1,210 | 1,211 | 440 |
| 2015/09/09 | 1,270 | 1,270 | 1,270 | 1,270 | 70 |
| 2015/09/08 | 1,230 | 1,230 | 1,230 | 1,230 | 10 |
| 2015/09/07 | 1,262 | 1,265 | 1,250 | 1,250 | 160 |
| 2015/09/04 | 1,300 | 1,300 | 1,262 | 1,262 | 350 |
| 2015/09/03 | 1,297 | 1,297 | 1,260 | 1,266 | 2,620 |
| 2015/09/02 | 1,198 | 1,243 | 1,198 | 1,243 | 8,140 |
| 2015/09/01 | 1,296 | 1,344 | 1,296 | 1,305 | 2,830 |
| 2015/08/31 | 1,354 | 1,354 | 1,266 | 1,266 | 11,980 |
| 2015/08/28 | 1,220 | 1,236 | 1,199 | 1,234 | 9,550 |
| 2015/08/27 | 1,152 | 1,163 | 1,105 | 1,160 | 2,410 |
| 2015/08/26 | 1,089 | 1,100 | 1,070 | 1,092 | 1,250 |
| 2015/08/25 | 1,070 | 1,106 | 1,070 | 1,100 | 3,950 |
| 2015/08/24 | 1,145 | 1,200 | 1,120 | 1,120 | 2,650 |
| 2015/08/21 | 1,189 | 1,226 | 1,170 | 1,179 | 3,710 |
| 2015/08/20 | 1,231 | 1,231 | 1,188 | 1,202 | 5,170 |
| 2015/08/19 | 1,249 | 1,256 | 1,249 | 1,256 | 810 |
| 2015/08/18 | 1,250 | 1,250 | 1,231 | 1,247 | 2,180 |
| 2015/08/17 | 1,260 | 1,260 | 1,258 | 1,258 | 2,540 |
| 2015/08/14 | 1,319 | 1,319 | 1,251 | 1,260 | 3,830 |
| 2015/08/13 | 1,360 | 1,360 | 1,282 | 1,301 | 4,460 |
| 2015/08/12 | 1,375 | 1,375 | 1,281 | 1,330 | 4,590 |
| 2015/08/11 | 1,351 | 1,381 | 1,303 | 1,315 | 1,250 |
| 2015/08/10 | 1,310 | 1,310 | 1,290 | 1,291 | 4,180 |
| 2015/08/07 | 1,337 | 1,337 | 1,320 | 1,332 | 1,800 |
| 2015/08/06 | 1,320 | 1,350 | 1,320 | 1,340 | 1,500 |
| 2015/08/05 | 1,356 | 1,364 | 1,342 | 1,364 | 780 |
| 2015/08/04 | 1,337 | 1,370 | 1,337 | 1,342 | 3,680 |
| 2015/08/03 | 1,380 | 1,440 | 1,380 | 1,440 | 1,210 |
| 2015/07/31 | 1,439 | 1,439 | 1,425 | 1,425 | 370 |
| 2015/07/30 | 1,443 | 1,446 | 1,443 | 1,446 | 290 |
| 2015/07/29 | 1,405 | 1,435 | 1,400 | 1,400 | 610 |
| 2015/07/28 | 1,390 | 1,393 | 1,320 | 1,366 | 7,090 |
| 2015/07/27 | 1,430 | 1,449 | 1,409 | 1,439 | 2,470 |
| 2015/07/24 | 1,440 | 1,441 | 1,438 | 1,438 | 2,190 |
| 2015/07/23 | 1,455 | 1,485 | 1,451 | 1,456 | 1,990 |
| 2015/07/22 | 1,499 | 1,499 | 1,466 | 1,475 | 970 |
| 2015/07/21 | 1,500 | 1,510 | 1,465 | 1,465 | 3,730 |
| 2015/07/17 | 1,525 | 1,525 | 1,522 | 1,522 | 70 |
| 2015/07/16 | 1,570 | 1,570 | 1,525 | 1,525 | 220 |
| 2015/07/15 | 1,550 | 1,561 | 1,550 | 1,561 | 840 |
| 2015/07/14 | 1,534 | 1,534 | 1,530 | 1,530 | 1,310 |
| 2015/07/13 | 1,533 | 1,535 | 1,526 | 1,526 | 1,690 |
| 2015/07/10 | 1,578 | 1,578 | 1,561 | 1,561 | 160 |
| 2015/07/09 | 1,582 | 1,582 | 1,501 | 1,527 | 930 |
| 2015/07/08 | 1,560 | 1,582 | 1,516 | 1,582 | 700 |
| 2015/07/07 | 1,550 | 1,633 | 1,550 | 1,633 | 630 |
| 2015/07/06 | 1,626 | 1,626 | 1,594 | 1,594 | 2,060 |
| 2015/07/03 | 1,668 | 1,668 | 1,668 | 1,668 | 250 |
| 2015/07/02 | 1,690 | 1,690 | 1,685 | 1,685 | 110 |
| 2015/07/01 | 1,690 | 1,723 | 1,651 | 1,691 | 870 |
| 2015/06/30 | 1,680 | 1,682 | 1,680 | 1,680 | 1,060 |
| 2015/06/29 | 1,725 | 1,732 | 1,711 | 1,720 | 1,180 |
| 2015/06/26 | 1,761 | 1,761 | 1,761 | 1,761 | 10 |
| 2015/06/25 | 1,757 | 1,759 | 1,750 | 1,757 | 1,830 |
| 2015/06/24 | 1,742 | 1,742 | 1,725 | 1,725 | 350 |
| 2015/06/19 | 1,750 | 1,788 | 1,750 | 1,765 | 520 |
| 2015/06/18 | 1,770 | 1,770 | 1,770 | 1,770 | 50 |
| 2015/06/17 | 1,787 | 1,787 | 1,764 | 1,783 | 330 |
| 2015/06/16 | 1,713 | 1,754 | 1,713 | 1,754 | 700 |
| 2015/06/15 | 1,800 | 1,800 | 1,751 | 1,753 | 480 |
| 2015/06/12 | 1,799 | 1,799 | 1,778 | 1,778 | 190 |
| 2015/06/11 | 1,800 | 1,800 | 1,786 | 1,788 | 2,020 |
| 2015/06/10 | 1,800 | 1,800 | 1,738 | 1,738 | 3,050 |
| 2015/06/09 | 1,731 | 1,731 | 1,731 | 1,731 | 500 |
| 2015/06/08 | 1,777 | 1,777 | 1,711 | 1,747 | 1,540 |
| 2015/06/05 | 1,711 | 1,737 | 1,711 | 1,737 | 1,600 |
| 2015/06/04 | 1,783 | 1,786 | 1,780 | 1,786 | 800 |
| 2015/06/03 | 1,783 | 1,800 | 1,783 | 1,800 | 370 |
| 2015/06/02 | 1,780 | 1,790 | 1,779 | 1,781 | 2,410 |
| 2015/06/01 | 1,730 | 1,773 | 1,660 | 1,764 | 4,100 |
| 2015/05/29 | 1,720 | 1,720 | 1,718 | 1,720 | 920 |
| 2015/05/28 | 1,700 | 1,727 | 1,697 | 1,727 | 4,100 |
| 2015/05/27 | 1,701 | 1,720 | 1,700 | 1,720 | 1,200 |
| 2015/05/26 | 1,744 | 1,744 | 1,740 | 1,740 | 510 |
| 2015/05/25 | 1,746 | 1,746 | 1,741 | 1,742 | 730 |
| 2015/05/22 | 1,743 | 1,743 | 1,741 | 1,741 | 960 |
| 2015/05/21 | 1,711 | 1,711 | 1,655 | 1,703 | 3,310 |
| 2015/05/20 | 1,700 | 1,713 | 1,623 | 1,706 | 9,420 |
| 2015/05/19 | 1,756 | 1,756 | 1,720 | 1,720 | 930 |
| 2015/05/18 | 1,753 | 1,761 | 1,700 | 1,729 | 1,170 |
| 2015/05/15 | 1,740 | 1,781 | 1,740 | 1,750 | 1,720 |
| 2015/05/14 | 1,757 | 1,797 | 1,733 | 1,767 | 1,670 |
| 2015/05/13 | 1,800 | 1,800 | 1,750 | 1,773 | 1,160 |
| 2015/05/12 | 1,740 | 1,786 | 1,721 | 1,750 | 2,810 |
| 2015/05/11 | 1,771 | 1,788 | 1,730 | 1,744 | 790 |
| 2015/05/08 | 1,742 | 1,742 | 1,710 | 1,731 | 2,650 |
| 2015/05/07 | 1,769 | 1,779 | 1,745 | 1,779 | 6,430 |
| 2015/05/01 | 1,743 | 1,743 | 1,728 | 1,732 | 4,360 |
| 2015/04/30 | 1,683 | 1,695 | 1,683 | 1,695 | 7,020 |
| 2015/04/28 | 1,683 | 1,683 | 1,660 | 1,670 | 280 |
| 2015/04/27 | 1,693 | 1,693 | 1,660 | 1,660 | 1,390 |
| 2015/04/24 | 1,695 | 1,695 | 1,678 | 1,678 | 770 |
| 2015/04/23 | 1,678 | 1,678 | 1,650 | 1,675 | 1,180 |
| 2015/04/22 | 1,676 | 1,676 | 1,642 | 1,650 | 2,210 |
| 2015/04/21 | 1,700 | 1,700 | 1,695 | 1,695 | 330 |
| 2015/04/20 | 1,695 | 1,699 | 1,672 | 1,697 | 1,090 |
| 2015/04/17 | 1,690 | 1,700 | 1,676 | 1,688 | 3,470 |
| 2015/04/16 | 1,648 | 1,670 | 1,648 | 1,670 | 5,730 |
| 2015/04/15 | 1,610 | 1,610 | 1,607 | 1,607 | 1,020 |
| 2015/04/14 | 1,607 | 1,607 | 1,603 | 1,607 | 2,110 |
| 2015/04/13 | 1,570 | 1,590 | 1,570 | 1,590 | 540 |
| 2015/04/10 | 1,610 | 1,610 | 1,569 | 1,570 | 1,030 |
| 2015/04/09 | 1,600 | 1,610 | 1,567 | 1,610 | 2,960 |
| 2015/04/08 | 1,585 | 1,610 | 1,550 | 1,610 | 4,310 |
| 2015/04/07 | 1,535 | 1,559 | 1,535 | 1,559 | 2,180 |
| 2015/04/06 | 1,505 | 1,505 | 1,505 | 1,505 | 150 |
| 2015/04/03 | 1,490 | 1,490 | 1,485 | 1,485 | 160 |
| 2015/04/02 | 1,510 | 1,510 | 1,496 | 1,496 | 370 |
| 2015/04/01 | 1,495 | 1,495 | 1,450 | 1,460 | 4,400 |
| 2015/03/31 | 1,549 | 1,549 | 1,460 | 1,471 | 1,510 |
| 2015/03/30 | 1,535 | 1,535 | 1,470 | 1,470 | 9,880 |
| 2015/03/27 | 1,531 | 1,570 | 1,506 | 1,540 | 2,960 |
| 2015/03/26 | 1,502 | 1,561 | 1,500 | 1,525 | 3,030 |
| 2015/03/25 | 1,440 | 1,467 | 1,430 | 1,463 | 2,040 |
| 2015/03/24 | 1,499 | 1,529 | 1,432 | 1,447 | 4,560 |
| 2015/03/23 | 1,492 | 1,492 | 1,460 | 1,460 | 2,340 |
| 2015/03/20 | 1,470 | 1,483 | 1,460 | 1,460 | 1,480 |
| 2015/03/19 | 1,499 | 1,499 | 1,470 | 1,470 | 1,960 |
| 2015/03/18 | 1,507 | 1,507 | 1,450 | 1,450 | 14,790 |
| 2015/03/17 | 1,524 | 1,604 | 1,524 | 1,549 | 3,690 |
| 2015/03/16 | 1,550 | 1,580 | 1,530 | 1,540 | 10,170 |
| 2015/03/13 | 1,600 | 1,606 | 1,580 | 1,580 | 9,420 |
| 2015/03/12 | 1,624 | 1,700 | 1,619 | 1,700 | 5,250 |
| 2015/03/11 | 1,620 | 1,655 | 1,620 | 1,629 | 2,540 |
| 2015/03/10 | 1,665 | 1,666 | 1,650 | 1,665 | 440 |
| 2015/03/09 | 1,661 | 1,661 | 1,620 | 1,651 | 4,070 |
| 2015/03/06 | 1,698 | 1,698 | 1,670 | 1,670 | 310 |
| 2015/03/05 | 1,660 | 1,718 | 1,660 | 1,680 | 1,590 |
| 2015/03/04 | 1,689 | 1,689 | 1,655 | 1,660 | 80 |
| 2015/03/03 | 1,695 | 1,695 | 1,650 | 1,666 | 1,280 |
| 2015/03/02 | 1,672 | 1,699 | 1,650 | 1,660 | 1,350 |
| 2015/02/27 | 1,665 | 1,690 | 1,650 | 1,690 | 1,090 |
| 2015/02/26 | 1,673 | 1,673 | 1,650 | 1,650 | 2,610 |
| 2015/02/25 | 1,612 | 1,612 | 1,600 | 1,600 | 1,970 |
| 2015/02/24 | 1,609 | 1,640 | 1,551 | 1,631 | 4,300 |
| 2015/02/23 | 1,660 | 1,750 | 1,631 | 1,650 | 6,100 |
| 2015/02/20 | 1,670 | 1,740 | 1,670 | 1,690 | 1,360 |
| 2015/02/19 | 1,750 | 1,750 | 1,630 | 1,680 | 6,450 |
| 2015/02/18 | 1,735 | 1,759 | 1,730 | 1,750 | 1,490 |
| 2015/02/17 | 1,766 | 1,766 | 1,700 | 1,750 | 3,550 |
| 2015/02/16 | 1,770 | 1,770 | 1,770 | 1,770 | 460 |
| 2015/02/13 | 1,695 | 1,743 | 1,671 | 1,671 | 2,630 |
| 2015/02/12 | 1,699 | 1,708 | 1,640 | 1,660 | 7,460 |
| 2015/02/10 | 1,737 | 1,765 | 1,700 | 1,748 | 4,450 |
| 2015/02/09 | 1,739 | 1,850 | 1,650 | 1,738 | 4,810 |
| 2015/02/06 | 1,645 | 1,740 | 1,600 | 1,739 | 2,010 |
| 2015/02/05 | 1,627 | 1,721 | 1,595 | 1,600 | 3,490 |
| 2015/02/04 | 1,913 | 1,913 | 1,720 | 1,720 | 6,870 |
| 2015/02/03 | 1,625 | 1,664 | 1,625 | 1,664 | 2,010 |
| 2015/02/02 | 1,600 | 1,610 | 1,600 | 1,600 | 520 |
| 2015/01/30 | 1,527 | 1,595 | 1,527 | 1,595 | 630 |
| 2015/01/29 | 1,549 | 1,550 | 1,460 | 1,550 | 3,220 |
| 2015/01/28 | 1,500 | 1,549 | 1,460 | 1,549 | 1,170 |
| 2015/01/27 | 1,541 | 1,550 | 1,500 | 1,500 | 1,110 |
| 2015/01/26 | 1,542 | 1,542 | 1,440 | 1,533 | 2,200 |
| 2015/01/23 | 1,540 | 1,668 | 1,510 | 1,510 | 810 |
| 2015/01/22 | 1,583 | 1,583 | 1,510 | 1,579 | 2,710 |
| 2015/01/21 | 1,550 | 1,689 | 1,540 | 1,550 | 670 |
| 2015/01/20 | 1,552 | 1,660 | 1,530 | 1,530 | 2,670 |
| 2015/01/19 | 1,710 | 1,710 | 1,588 | 1,710 | 680 |
| 2015/01/16 | 1,700 | 1,746 | 1,610 | 1,746 | 250 |
| 2015/01/15 | 1,718 | 1,720 | 1,650 | 1,720 | 230 |
| 2015/01/14 | 1,700 | 1,700 | 1,500 | 1,500 | 2,480 |
| 2015/01/13 | 1,947 | 1,947 | 1,760 | 1,760 | 390 |
| 2015/01/09 | 1,929 | 1,929 | 1,760 | 1,760 | 2,720 |
| 2015/01/08 | 1,930 | 1,930 | 1,910 | 1,910 | 300 |
| 2015/01/07 | 1,910 | 1,910 | 1,910 | 1,910 | 40 |