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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,201 | 1,202 | 1,193 | 1,202 | 3,510 |
| 2022/12/29 | 1,217 | 1,217 | 1,208 | 1,208 | 1,360 |
| 2022/12/28 | 1,223 | 1,231 | 1,223 | 1,228 | 3,050 |
| 2022/12/27 | 1,229 | 1,231 | 1,220 | 1,223 | 4,080 |
| 2022/12/26 | 1,170 | 1,211 | 1,170 | 1,180 | 6,220 |
| 2022/12/23 | 1,190 | 1,192 | 1,185 | 1,186 | 1,290 |
| 2022/12/22 | 1,194 | 1,194 | 1,183 | 1,189 | 1,580 |
| 2022/12/21 | 1,148 | 1,160 | 1,148 | 1,155 | 1,040 |
| 2022/12/20 | 1,194 | 1,200 | 1,153 | 1,156 | 6,710 |
| 2022/12/19 | 1,174 | 1,183 | 1,171 | 1,175 | 1,080 |
| 2022/12/16 | 1,201 | 1,201 | 1,190 | 1,194 | 3,120 |
| 2022/12/15 | 1,196 | 1,200 | 1,192 | 1,195 | 2,330 |
| 2022/12/14 | 1,179 | 1,179 | 1,170 | 1,171 | 2,600 |
| 2022/12/13 | 1,161 | 1,181 | 1,161 | 1,180 | 3,440 |
| 2022/12/12 | 1,133 | 1,139 | 1,132 | 1,133 | 15,310 |
| 2022/12/09 | 1,141 | 1,141 | 1,129 | 1,132 | 13,180 |
| 2022/12/08 | 1,150 | 1,158 | 1,144 | 1,155 | 3,460 |
| 2022/12/07 | 1,184 | 1,185 | 1,174 | 1,179 | 5,950 |
| 2022/12/06 | 1,225 | 1,232 | 1,216 | 1,220 | 2,510 |
| 2022/12/05 | 1,260 | 1,265 | 1,245 | 1,247 | 2,600 |
| 2022/12/02 | 1,257 | 1,263 | 1,256 | 1,259 | 950 |
| 2022/12/01 | 1,276 | 1,276 | 1,263 | 1,267 | 4,600 |
| 2022/11/30 | 1,255 | 1,260 | 1,247 | 1,247 | 7,820 |
| 2022/11/29 | 1,215 | 1,263 | 1,215 | 1,251 | 19,860 |
| 2022/11/28 | 1,250 | 1,250 | 1,183 | 1,184 | 22,440 |
| 2022/11/25 | 1,250 | 1,255 | 1,249 | 1,254 | 2,960 |
| 2022/11/24 | 1,250 | 1,250 | 1,240 | 1,243 | 16,580 |
| 2022/11/22 | 1,310 | 1,310 | 1,299 | 1,299 | 2,190 |
| 2022/11/21 | 1,288 | 1,288 | 1,267 | 1,273 | 9,270 |
| 2022/11/18 | 1,313 | 1,313 | 1,305 | 1,311 | 6,250 |
| 2022/11/17 | 1,336 | 1,337 | 1,321 | 1,321 | 5,430 |
| 2022/11/16 | 1,364 | 1,364 | 1,353 | 1,356 | 7,010 |
| 2022/11/15 | 1,334 | 1,345 | 1,334 | 1,337 | 3,350 |
| 2022/11/14 | 1,389 | 1,394 | 1,373 | 1,373 | 3,050 |
| 2022/11/11 | 1,363 | 1,389 | 1,358 | 1,388 | 7,650 |
| 2022/11/10 | 1,399 | 1,399 | 1,389 | 1,392 | 4,520 |
| 2022/11/09 | 1,432 | 1,442 | 1,428 | 1,431 | 1,840 |
| 2022/11/08 | 1,488 | 1,496 | 1,480 | 1,480 | 4,520 |
| 2022/11/07 | 1,475 | 1,490 | 1,473 | 1,487 | 5,140 |
| 2022/11/04 | 1,442 | 1,474 | 1,441 | 1,474 | 3,750 |
| 2022/11/02 | 1,445 | 1,456 | 1,441 | 1,453 | 11,570 |
| 2022/11/01 | 1,410 | 1,430 | 1,410 | 1,430 | 1,750 |
| 2022/10/31 | 1,440 | 1,440 | 1,419 | 1,419 | 10,110 |
| 2022/10/28 | 1,430 | 1,430 | 1,416 | 1,417 | 3,250 |
| 2022/10/27 | 1,416 | 1,422 | 1,406 | 1,406 | 7,680 |
| 2022/10/26 | 1,392 | 1,392 | 1,383 | 1,386 | 2,110 |
| 2022/10/25 | 1,399 | 1,399 | 1,390 | 1,391 | 330 |
| 2022/10/24 | 1,398 | 1,408 | 1,383 | 1,384 | 4,560 |
| 2022/10/21 | 1,394 | 1,405 | 1,394 | 1,402 | 1,110 |
| 2022/10/20 | 1,392 | 1,415 | 1,392 | 1,414 | 11,170 |
| 2022/10/19 | 1,375 | 1,379 | 1,362 | 1,362 | 4,520 |
| 2022/10/18 | 1,397 | 1,398 | 1,390 | 1,398 | 3,960 |
| 2022/10/17 | 1,398 | 1,398 | 1,391 | 1,397 | 2,080 |
| 2022/10/14 | 1,410 | 1,429 | 1,410 | 1,423 | 10,300 |
| 2022/10/13 | 1,389 | 1,390 | 1,381 | 1,384 | 1,110 |
| 2022/10/12 | 1,401 | 1,405 | 1,395 | 1,402 | 3,530 |
| 2022/10/11 | 1,425 | 1,441 | 1,425 | 1,431 | 27,940 |
| 2022/10/07 | 1,401 | 1,403 | 1,393 | 1,395 | 13,510 |
| 2022/10/06 | 1,380 | 1,387 | 1,378 | 1,381 | 5,070 |
| 2022/10/05 | 1,346 | 1,349 | 1,344 | 1,344 | 8,880 |
| 2022/10/04 | 1,302 | 1,318 | 1,302 | 1,318 | 3,810 |
| 2022/10/03 | 1,288 | 1,290 | 1,283 | 1,289 | 710 |
| 2022/09/30 | 1,279 | 1,282 | 1,274 | 1,276 | 660 |
| 2022/09/29 | 1,278 | 1,292 | 1,278 | 1,281 | 3,610 |
| 2022/09/28 | 1,241 | 1,241 | 1,216 | 1,222 | 2,110 |
| 2022/09/27 | 1,208 | 1,229 | 1,208 | 1,224 | 8,370 |
| 2022/09/26 | 1,256 | 1,259 | 1,230 | 1,231 | 12,310 |
| 2022/09/22 | 1,312 | 1,324 | 1,306 | 1,323 | 2,230 |
| 2022/09/21 | 1,320 | 1,326 | 1,312 | 1,326 | 1,470 |
| 2022/09/20 | 1,334 | 1,340 | 1,329 | 1,338 | 9,430 |
| 2022/09/16 | 1,324 | 1,334 | 1,319 | 1,332 | 4,750 |
| 2022/09/15 | 1,379 | 1,385 | 1,371 | 1,380 | 5,990 |
| 2022/09/14 | 1,375 | 1,382 | 1,358 | 1,360 | 6,830 |
| 2022/09/13 | 1,368 | 1,373 | 1,351 | 1,358 | 7,500 |
| 2022/09/12 | 1,339 | 1,342 | 1,323 | 1,338 | 10,310 |
| 2022/09/09 | 1,300 | 1,310 | 1,300 | 1,302 | 7,270 |
| 2022/09/08 | 1,289 | 1,308 | 1,289 | 1,298 | 16,320 |
| 2022/09/07 | 1,354 | 1,355 | 1,340 | 1,344 | 14,200 |
| 2022/09/06 | 1,360 | 1,368 | 1,356 | 1,366 | 5,310 |
| 2022/09/05 | 1,350 | 1,358 | 1,348 | 1,357 | 8,470 |
| 2022/09/02 | 1,334 | 1,351 | 1,330 | 1,345 | 12,010 |
| 2022/09/01 | 1,358 | 1,360 | 1,348 | 1,350 | 8,250 |
| 2022/08/31 | 1,395 | 1,398 | 1,387 | 1,392 | 15,440 |
| 2022/08/30 | 1,451 | 1,451 | 1,442 | 1,449 | 5,910 |
| 2022/08/29 | 1,392 | 1,421 | 1,392 | 1,411 | 5,610 |
| 2022/08/26 | 1,389 | 1,396 | 1,387 | 1,393 | 3,870 |
| 2022/08/25 | 1,418 | 1,426 | 1,418 | 1,419 | 11,800 |
| 2022/08/24 | 1,395 | 1,397 | 1,388 | 1,390 | 5,180 |
| 2022/08/23 | 1,360 | 1,367 | 1,355 | 1,363 | 58,950 |
| 2022/08/22 | 1,336 | 1,345 | 1,336 | 1,340 | 8,870 |
| 2022/08/19 | 1,335 | 1,341 | 1,328 | 1,330 | 23,980 |
| 2022/08/18 | 1,286 | 1,297 | 1,284 | 1,294 | 8,170 |
| 2022/08/17 | 1,276 | 1,279 | 1,264 | 1,279 | 15,890 |
| 2022/08/16 | 1,279 | 1,291 | 1,274 | 1,284 | 23,670 |
| 2022/08/15 | 1,322 | 1,324 | 1,309 | 1,309 | 12,970 |
| 2022/08/12 | 1,341 | 1,347 | 1,341 | 1,342 | 10,460 |
| 2022/08/10 | 1,318 | 1,318 | 1,302 | 1,302 | 6,780 |
| 2022/08/09 | 1,307 | 1,318 | 1,302 | 1,313 | 11,610 |
| 2022/08/08 | 1,274 | 1,298 | 1,274 | 1,298 | 2,520 |
| 2022/08/05 | 1,275 | 1,275 | 1,255 | 1,273 | 12,800 |
| 2022/08/04 | 1,314 | 1,314 | 1,299 | 1,305 | 28,170 |
| 2022/08/03 | 1,331 | 1,351 | 1,328 | 1,343 | 28,360 |
| 2022/08/02 | 1,313 | 1,314 | 1,293 | 1,297 | 32,040 |
| 2022/08/01 | 1,385 | 1,385 | 1,357 | 1,369 | 2,910 |
| 2022/07/29 | 1,388 | 1,389 | 1,354 | 1,362 | 9,570 |
| 2022/07/28 | 1,404 | 1,411 | 1,402 | 1,407 | 9,970 |
| 2022/07/27 | 1,377 | 1,377 | 1,366 | 1,375 | 14,850 |
| 2022/07/26 | 1,370 | 1,403 | 1,368 | 1,402 | 24,880 |
| 2022/07/25 | 1,363 | 1,371 | 1,337 | 1,343 | 19,380 |
| 2022/07/22 | 1,374 | 1,398 | 1,367 | 1,397 | 11,310 |
| 2022/07/21 | 1,423 | 1,427 | 1,412 | 1,418 | 7,410 |
| 2022/07/20 | 1,433 | 1,433 | 1,413 | 1,417 | 2,760 |
| 2022/07/19 | 1,412 | 1,417 | 1,405 | 1,410 | 30,500 |
| 2022/07/15 | 1,345 | 1,351 | 1,334 | 1,348 | 4,940 |
| 2022/07/14 | 1,334 | 1,357 | 1,334 | 1,347 | 11,120 |
| 2022/07/13 | 1,313 | 1,385 | 1,306 | 1,326 | 13,190 |
| 2022/07/12 | 1,423 | 1,423 | 1,410 | 1,410 | 1,700 |
| 2022/07/11 | 1,423 | 1,434 | 1,418 | 1,418 | 8,100 |
| 2022/07/08 | 1,387 | 1,402 | 1,380 | 1,394 | 21,140 |
| 2022/07/07 | 1,323 | 1,340 | 1,301 | 1,337 | 7,700 |
| 2022/07/06 | 1,380 | 1,389 | 1,343 | 1,350 | 40,420 |
| 2022/07/05 | 1,510 | 1,526 | 1,508 | 1,509 | 5,740 |
| 2022/07/04 | 1,466 | 1,480 | 1,457 | 1,480 | 7,760 |
| 2022/07/01 | 1,463 | 1,465 | 1,426 | 1,427 | 12,460 |
| 2022/06/30 | 1,526 | 1,526 | 1,513 | 1,520 | 17,150 |
| 2022/06/29 | 1,540 | 1,547 | 1,523 | 1,532 | 57,940 |
| 2022/06/28 | 1,500 | 1,512 | 1,500 | 1,507 | 8,980 |
| 2022/06/27 | 1,443 | 1,461 | 1,433 | 1,460 | 19,460 |
| 2022/06/24 | 1,420 | 1,437 | 1,412 | 1,424 | 6,640 |
| 2022/06/23 | 1,439 | 1,457 | 1,420 | 1,450 | 12,120 |
| 2022/06/22 | 1,524 | 1,524 | 1,466 | 1,469 | 9,840 |
| 2022/06/21 | 1,508 | 1,530 | 1,508 | 1,511 | 6,310 |
| 2022/06/20 | 1,505 | 1,506 | 1,477 | 1,500 | 28,960 |
| 2022/06/17 | 1,541 | 1,566 | 1,536 | 1,566 | 7,970 |
| 2022/06/16 | 1,563 | 1,572 | 1,555 | 1,560 | 12,960 |
| 2022/06/15 | 1,597 | 1,604 | 1,590 | 1,601 | 10,050 |
| 2022/06/14 | 1,610 | 1,620 | 1,601 | 1,620 | 7,440 |
| 2022/06/13 | 1,595 | 1,598 | 1,584 | 1,591 | 23,110 |
| 2022/06/10 | 1,632 | 1,632 | 1,610 | 1,620 | 19,690 |
| 2022/06/09 | 1,637 | 1,649 | 1,633 | 1,638 | 27,620 |
| 2022/06/08 | 1,590 | 1,600 | 1,584 | 1,599 | 9,620 |
| 2022/06/07 | 1,563 | 1,582 | 1,557 | 1,577 | 19,500 |
| 2022/06/06 | 1,567 | 1,567 | 1,545 | 1,552 | 19,380 |
| 2022/06/03 | 1,512 | 1,512 | 1,499 | 1,501 | 20,800 |
| 2022/06/02 | 1,466 | 1,469 | 1,447 | 1,469 | 12,290 |
| 2022/06/01 | 1,471 | 1,478 | 1,464 | 1,468 | 20,750 |
| 2022/05/31 | 1,486 | 1,504 | 1,485 | 1,499 | 17,810 |
| 2022/05/30 | 1,451 | 1,457 | 1,450 | 1,452 | 36,820 |
| 2022/05/27 | 1,429 | 1,440 | 1,425 | 1,425 | 26,190 |
| 2022/05/26 | 1,398 | 1,402 | 1,390 | 1,395 | 3,780 |
| 2022/05/25 | 1,388 | 1,400 | 1,385 | 1,391 | 8,500 |
| 2022/05/24 | 1,383 | 1,390 | 1,374 | 1,374 | 6,570 |
| 2022/05/23 | 1,384 | 1,397 | 1,381 | 1,395 | 9,370 |
| 2022/05/20 | 1,376 | 1,381 | 1,363 | 1,370 | 6,660 |
| 2022/05/19 | 1,340 | 1,379 | 1,334 | 1,367 | 17,850 |
| 2022/05/18 | 1,415 | 1,418 | 1,399 | 1,411 | 23,870 |
| 2022/05/17 | 1,418 | 1,438 | 1,417 | 1,425 | 78,940 |
| 2022/05/16 | 1,410 | 1,412 | 1,369 | 1,378 | 21,380 |
| 2022/05/13 | 1,361 | 1,376 | 1,351 | 1,366 | 13,400 |
| 2022/05/12 | 1,361 | 1,361 | 1,329 | 1,333 | 14,820 |
| 2022/05/11 | 1,287 | 1,327 | 1,281 | 1,321 | 21,620 |
| 2022/05/10 | 1,334 | 1,334 | 1,301 | 1,316 | 40,820 |
| 2022/05/09 | 1,415 | 1,433 | 1,399 | 1,424 | 35,250 |
| 2022/05/06 | 1,394 | 1,410 | 1,384 | 1,402 | 39,920 |
| 2022/05/02 | 1,337 | 1,342 | 1,326 | 1,334 | 28,260 |
| 2022/04/28 | 1,300 | 1,305 | 1,293 | 1,295 | 12,590 |
| 2022/04/27 | 1,295 | 1,307 | 1,290 | 1,292 | 42,440 |
| 2022/04/26 | 1,265 | 1,282 | 1,257 | 1,276 | 11,040 |
| 2022/04/25 | 1,296 | 1,297 | 1,266 | 1,267 | 38,830 |
| 2022/04/22 | 1,331 | 1,338 | 1,311 | 1,312 | 10,970 |
| 2022/04/21 | 1,317 | 1,333 | 1,314 | 1,327 | 3,570 |
| 2022/04/20 | 1,337 | 1,339 | 1,316 | 1,325 | 23,170 |
| 2022/04/19 | 1,360 | 1,376 | 1,352 | 1,364 | 25,110 |
| 2022/04/18 | 1,356 | 1,368 | 1,345 | 1,345 | 25,970 |
| 2022/04/15 | 1,300 | 1,322 | 1,299 | 1,322 | 24,920 |
| 2022/04/14 | 1,295 | 1,300 | 1,288 | 1,288 | 27,630 |
| 2022/04/13 | 1,272 | 1,275 | 1,260 | 1,269 | 21,360 |
| 2022/04/12 | 1,210 | 1,224 | 1,201 | 1,219 | 16,830 |
| 2022/04/11 | 1,210 | 1,214 | 1,198 | 1,208 | 6,810 |
| 2022/04/08 | 1,207 | 1,207 | 1,186 | 1,198 | 11,850 |
| 2022/04/07 | 1,197 | 1,211 | 1,192 | 1,209 | 28,110 |
| 2022/04/06 | 1,241 | 1,260 | 1,233 | 1,257 | 87,560 |
| 2022/04/05 | 1,271 | 1,276 | 1,264 | 1,268 | 22,940 |
| 2022/04/04 | 1,195 | 1,215 | 1,193 | 1,215 | 9,160 |
| 2022/04/01 | 1,204 | 1,208 | 1,186 | 1,186 | 22,590 |
| 2022/03/31 | 1,272 | 1,274 | 1,204 | 1,220 | 24,910 |
| 2022/03/30 | 1,265 | 1,273 | 1,231 | 1,242 | 15,320 |
| 2022/03/29 | 1,248 | 1,266 | 1,243 | 1,257 | 15,510 |
| 2022/03/28 | 1,308 | 1,313 | 1,289 | 1,298 | 25,620 |
| 2022/03/25 | 1,314 | 1,316 | 1,298 | 1,310 | 32,160 |
| 2022/03/24 | 1,334 | 1,355 | 1,318 | 1,334 | 60,370 |
| 2022/03/23 | 1,274 | 1,293 | 1,265 | 1,283 | 51,540 |
| 2022/03/22 | 1,290 | 1,309 | 1,281 | 1,301 | 77,610 |
| 2022/03/18 | 1,172 | 1,200 | 1,172 | 1,191 | 40,920 |
| 2022/03/17 | 1,089 | 1,100 | 1,079 | 1,099 | 16,790 |
| 2022/03/16 | 1,082 | 1,111 | 1,078 | 1,111 | 47,650 |
| 2022/03/15 | 1,135 | 1,140 | 1,088 | 1,106 | 66,990 |
| 2022/03/14 | 1,179 | 1,182 | 1,158 | 1,170 | 30,260 |
| 2022/03/11 | 1,160 | 1,169 | 1,120 | 1,149 | 96,110 |
| 2022/03/10 | 1,174 | 1,189 | 1,143 | 1,157 | 147,780 |
| 2022/03/09 | 1,328 | 1,348 | 1,325 | 1,337 | 161,370 |
| 2022/03/08 | 1,293 | 1,313 | 1,248 | 1,307 | 153,610 |
| 2022/03/07 | 1,242 | 1,327 | 1,242 | 1,318 | 210,690 |
| 2022/03/04 | 1,158 | 1,194 | 1,150 | 1,152 | 120,460 |
| 2022/03/03 | 1,168 | 1,205 | 1,163 | 1,202 | 153,920 |
| 2022/03/02 | 1,106 | 1,143 | 1,104 | 1,128 | 99,190 |
| 2022/03/01 | 1,039 | 1,044 | 1,030 | 1,039 | 26,180 |
| 2022/02/28 | 1,046 | 1,055 | 1,037 | 1,044 | 105,030 |
| 2022/02/25 | 1,033 | 1,040 | 1,023 | 1,026 | 103,800 |
| 2022/02/24 | 1,015 | 1,054 | 1,011 | 1,054 | 174,430 |
| 2022/02/22 | 1,005 | 1,016 | 1,002 | 1,014 | 65,510 |
| 2022/02/21 | 994 | 996 | 973 | 977 | 27,300 |
| 2022/02/18 | 974 | 977 | 969 | 973 | 31,750 |
| 2022/02/17 | 979 | 993 | 973 | 979 | 45,850 |
| 2022/02/16 | 983 | 988 | 976 | 985 | 35,990 |
| 2022/02/15 | 1,013 | 1,013 | 1,007 | 1,011 | 36,420 |
| 2022/02/14 | 1,013 | 1,017 | 1,008 | 1,012 | 62,300 |
| 2022/02/10 | 980 | 983 | 975 | 977 | 31,180 |
| 2022/02/09 | 977 | 977 | 969 | 971 | 19,120 |
| 2022/02/08 | 987 | 992 | 983 | 992 | 21,920 |
| 2022/02/07 | 986 | 1,000 | 985 | 995 | 27,770 |
| 2022/02/04 | 966 | 975 | 966 | 975 | 29,490 |
| 2022/02/03 | 941 | 945 | 937 | 941 | 18,530 |
| 2022/02/02 | 949 | 950 | 947 | 948 | 3,400 |
| 2022/02/01 | 950 | 953 | 947 | 952 | 8,810 |
| 2022/01/31 | 951 | 956 | 949 | 951 | 25,690 |
| 2022/01/28 | 947 | 950 | 942 | 950 | 18,870 |
| 2022/01/27 | 942 | 942 | 931 | 933 | 17,140 |
| 2022/01/26 | 918 | 919 | 915 | 917 | 7,780 |
| 2022/01/25 | 908 | 910 | 901 | 903 | 31,570 |
| 2022/01/24 | 924 | 928 | 923 | 926 | 13,080 |
| 2022/01/21 | 906 | 912 | 895 | 910 | 28,250 |
| 2022/01/20 | 923 | 931 | 914 | 929 | 41,580 |
| 2022/01/19 | 932 | 937 | 927 | 930 | 28,020 |
| 2022/01/18 | 910 | 922 | 909 | 922 | 23,120 |
| 2022/01/17 | 906 | 910 | 904 | 906 | 20,820 |
| 2022/01/14 | 884 | 884 | 879 | 882 | 7,300 |
| 2022/01/13 | 892 | 895 | 889 | 889 | 12,280 |
| 2022/01/12 | 884 | 889 | 884 | 885 | 29,980 |
| 2022/01/11 | 860 | 862 | 856 | 861 | 5,810 |
| 2022/01/07 | 870 | 880 | 868 | 880 | 37,110 |
| 2022/01/06 | 850 | 853 | 844 | 850 | 5,600 |
| 2022/01/05 | 850 | 855 | 845 | 850 | 47,210 |
| 2022/01/04 | 836 | 844 | 833 | 843 | 14,960 |