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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,284 | 1,284 | 1,275 | 1,284 | 3,020 |
| 2023/12/28 | 1,318 | 1,320 | 1,313 | 1,316 | 2,510 |
| 2023/12/27 | 1,340 | 1,349 | 1,340 | 1,346 | 3,120 |
| 2023/12/26 | 1,312 | 1,315 | 1,312 | 1,315 | 1,740 |
| 2023/12/25 | 1,344 | 1,344 | 1,284 | 1,317 | 1,600 |
| 2023/12/22 | 1,319 | 1,335 | 1,316 | 1,322 | 2,830 |
| 2023/12/21 | 1,328 | 1,328 | 1,323 | 1,325 | 1,440 |
| 2023/12/20 | 1,338 | 1,342 | 1,334 | 1,334 | 1,840 |
| 2023/12/19 | 1,309 | 1,316 | 1,304 | 1,316 | 2,960 |
| 2023/12/18 | 1,295 | 1,301 | 1,287 | 1,294 | 1,020 |
| 2023/12/15 | 1,289 | 1,291 | 1,288 | 1,289 | 210 |
| 2023/12/14 | 1,258 | 1,258 | 1,239 | 1,247 | 1,420 |
| 2023/12/13 | 1,264 | 1,264 | 1,251 | 1,258 | 6,700 |
| 2023/12/12 | 1,310 | 1,314 | 1,310 | 1,313 | 670 |
| 2023/12/11 | 1,299 | 1,310 | 1,299 | 1,310 | 1,840 |
| 2023/12/08 | 1,271 | 1,279 | 1,250 | 1,279 | 6,110 |
| 2023/12/07 | 1,293 | 1,293 | 1,284 | 1,284 | 4,550 |
| 2023/12/06 | 1,335 | 1,341 | 1,334 | 1,335 | 2,090 |
| 2023/12/05 | 1,356 | 1,356 | 1,351 | 1,353 | 3,900 |
| 2023/12/04 | 1,375 | 1,375 | 1,352 | 1,352 | 6,490 |
| 2023/12/01 | 1,403 | 1,406 | 1,394 | 1,405 | 1,230 |
| 2023/11/30 | 1,430 | 1,433 | 1,425 | 1,433 | 5,810 |
| 2023/11/29 | 1,408 | 1,410 | 1,405 | 1,406 | 1,630 |
| 2023/11/28 | 1,398 | 1,400 | 1,391 | 1,391 | 11,230 |
| 2023/11/27 | 1,418 | 1,420 | 1,396 | 1,396 | 2,840 |
| 2023/11/24 | 1,431 | 1,436 | 1,427 | 1,427 | 930 |
| 2023/11/22 | 1,441 | 1,442 | 1,436 | 1,442 | 780 |
| 2023/11/21 | 1,434 | 1,437 | 1,423 | 1,430 | 2,230 |
| 2023/11/20 | 1,422 | 1,427 | 1,419 | 1,427 | 2,890 |
| 2023/11/17 | 1,380 | 1,383 | 1,375 | 1,380 | 11,630 |
| 2023/11/16 | 1,444 | 1,444 | 1,433 | 1,436 | 4,310 |
| 2023/11/15 | 1,458 | 1,468 | 1,451 | 1,468 | 1,650 |
| 2023/11/14 | 1,472 | 1,476 | 1,472 | 1,475 | 2,880 |
| 2023/11/13 | 1,441 | 1,445 | 1,435 | 1,439 | 1,550 |
| 2023/11/10 | 1,415 | 1,433 | 1,415 | 1,426 | 19,940 |
| 2023/11/09 | 1,411 | 1,417 | 1,407 | 1,413 | 4,440 |
| 2023/11/08 | 1,430 | 1,440 | 1,426 | 1,438 | 19,530 |
| 2023/11/07 | 1,501 | 1,501 | 1,488 | 1,488 | 3,890 |
| 2023/11/06 | 1,487 | 1,507 | 1,487 | 1,488 | 3,520 |
| 2023/11/02 | 1,506 | 1,509 | 1,496 | 1,507 | 2,830 |
| 2023/11/01 | 1,512 | 1,512 | 1,505 | 1,505 | 2,420 |
| 2023/10/31 | 1,508 | 1,519 | 1,504 | 1,519 | 5,230 |
| 2023/10/30 | 1,540 | 1,549 | 1,534 | 1,541 | 2,650 |
| 2023/10/27 | 1,532 | 1,552 | 1,532 | 1,548 | 1,650 |
| 2023/10/26 | 1,556 | 1,563 | 1,548 | 1,548 | 2,710 |
| 2023/10/25 | 1,530 | 1,530 | 1,521 | 1,524 | 3,260 |
| 2023/10/24 | 1,565 | 1,565 | 1,553 | 1,555 | 4,440 |
| 2023/10/23 | 1,590 | 1,590 | 1,575 | 1,576 | 2,050 |
| 2023/10/20 | 1,600 | 1,610 | 1,600 | 1,608 | 8,300 |
| 2023/10/19 | 1,577 | 1,577 | 1,570 | 1,572 | 2,700 |
| 2023/10/18 | 1,569 | 1,585 | 1,569 | 1,575 | 2,000 |
| 2023/10/17 | 1,546 | 1,546 | 1,529 | 1,536 | 13,920 |
| 2023/10/16 | 1,561 | 1,561 | 1,545 | 1,550 | 16,080 |
| 2023/10/13 | 1,498 | 1,500 | 1,488 | 1,495 | 2,510 |
| 2023/10/12 | 1,485 | 1,485 | 1,471 | 1,471 | 4,460 |
| 2023/10/11 | 1,505 | 1,510 | 1,501 | 1,510 | 4,620 |
| 2023/10/10 | 1,513 | 1,513 | 1,498 | 1,502 | 17,180 |
| 2023/10/06 | 1,447 | 1,453 | 1,445 | 1,448 | 3,930 |
| 2023/10/05 | 1,485 | 1,485 | 1,469 | 1,484 | 2,770 |
| 2023/10/04 | 1,562 | 1,563 | 1,556 | 1,560 | 8,000 |
| 2023/10/03 | 1,560 | 1,572 | 1,549 | 1,551 | 5,440 |
| 2023/10/02 | 1,602 | 1,602 | 1,587 | 1,589 | 3,750 |
| 2023/09/29 | 1,605 | 1,609 | 1,598 | 1,600 | 5,770 |
| 2023/09/28 | 1,628 | 1,645 | 1,628 | 1,634 | 8,800 |
| 2023/09/27 | 1,587 | 1,600 | 1,587 | 1,600 | 6,210 |
| 2023/09/26 | 1,571 | 1,574 | 1,568 | 1,568 | 1,350 |
| 2023/09/25 | 1,580 | 1,580 | 1,573 | 1,573 | 1,280 |
| 2023/09/22 | 1,557 | 1,584 | 1,557 | 1,581 | 42,270 |
| 2023/09/21 | 1,570 | 1,570 | 1,559 | 1,565 | 4,900 |
| 2023/09/20 | 1,586 | 1,586 | 1,563 | 1,570 | 4,440 |
| 2023/09/19 | 1,589 | 1,590 | 1,584 | 1,589 | 7,140 |
| 2023/09/15 | 1,579 | 1,594 | 1,579 | 1,587 | 8,940 |
| 2023/09/14 | 1,553 | 1,556 | 1,550 | 1,556 | 4,970 |
| 2023/09/13 | 1,548 | 1,558 | 1,548 | 1,555 | 8,160 |
| 2023/09/12 | 1,514 | 1,529 | 1,514 | 1,524 | 4,340 |
| 2023/09/11 | 1,515 | 1,516 | 1,510 | 1,510 | 1,770 |
| 2023/09/08 | 1,509 | 1,514 | 1,501 | 1,506 | 2,370 |
| 2023/09/07 | 1,530 | 1,533 | 1,522 | 1,522 | 45,650 |
| 2023/09/06 | 1,513 | 1,520 | 1,509 | 1,509 | 9,260 |
| 2023/09/05 | 1,485 | 1,491 | 1,485 | 1,491 | 3,570 |
| 2023/09/04 | 1,478 | 1,481 | 1,476 | 1,477 | 5,020 |
| 2023/09/01 | 1,438 | 1,445 | 1,438 | 1,444 | 4,830 |
| 2023/08/31 | 1,416 | 1,419 | 1,414 | 1,418 | 1,600 |
| 2023/08/30 | 1,410 | 1,418 | 1,410 | 1,418 | 1,850 |
| 2023/08/29 | 1,396 | 1,396 | 1,392 | 1,393 | 510 |
| 2023/08/28 | 1,396 | 1,400 | 1,391 | 1,393 | 1,590 |
| 2023/08/25 | 1,369 | 1,379 | 1,369 | 1,379 | 2,770 |
| 2023/08/24 | 1,360 | 1,366 | 1,356 | 1,366 | 1,610 |
| 2023/08/23 | 1,381 | 1,388 | 1,381 | 1,386 | 550 |
| 2023/08/22 | 1,400 | 1,400 | 1,390 | 1,394 | 950 |
| 2023/08/21 | 1,389 | 1,406 | 1,389 | 1,404 | 2,570 |
| 2023/08/18 | 1,377 | 1,384 | 1,377 | 1,380 | 1,280 |
| 2023/08/17 | 1,370 | 1,380 | 1,370 | 1,377 | 4,600 |
| 2023/08/16 | 1,395 | 1,395 | 1,384 | 1,384 | 5,520 |
| 2023/08/15 | 1,410 | 1,416 | 1,410 | 1,412 | 4,020 |
| 2023/08/14 | 1,414 | 1,416 | 1,403 | 1,403 | 1,310 |
| 2023/08/10 | 1,419 | 1,430 | 1,419 | 1,430 | 3,960 |
| 2023/08/09 | 1,394 | 1,397 | 1,394 | 1,394 | 4,560 |
| 2023/08/08 | 1,385 | 1,391 | 1,385 | 1,389 | 3,010 |
| 2023/08/07 | 1,384 | 1,388 | 1,384 | 1,386 | 21,620 |
| 2023/08/04 | 1,372 | 1,377 | 1,371 | 1,371 | 1,050 |
| 2023/08/03 | 1,348 | 1,352 | 1,345 | 1,350 | 2,620 |
| 2023/08/02 | 1,383 | 1,392 | 1,382 | 1,382 | 5,910 |
| 2023/08/01 | 1,367 | 1,374 | 1,367 | 1,373 | 5,430 |
| 2023/07/31 | 1,333 | 1,343 | 1,333 | 1,341 | 8,870 |
| 2023/07/28 | 1,221 | 1,320 | 1,221 | 1,306 | 3,890 |
| 2023/07/27 | 1,316 | 1,316 | 1,306 | 1,311 | 2,160 |
| 2023/07/26 | 1,316 | 1,318 | 1,312 | 1,316 | 1,800 |
| 2023/07/25 | 1,315 | 1,319 | 1,314 | 1,319 | 9,880 |
| 2023/07/24 | 1,280 | 1,287 | 1,280 | 1,286 | 7,380 |
| 2023/07/21 | 1,251 | 1,266 | 1,251 | 1,266 | 3,400 |
| 2023/07/20 | 1,245 | 1,245 | 1,241 | 1,243 | 830 |
| 2023/07/19 | 1,240 | 1,244 | 1,239 | 1,244 | 1,320 |
| 2023/07/18 | 1,220 | 1,221 | 1,212 | 1,212 | 1,070 |
| 2023/07/14 | 1,253 | 1,253 | 1,244 | 1,250 | 7,670 |
| 2023/07/13 | 1,235 | 1,239 | 1,232 | 1,238 | 1,920 |
| 2023/07/12 | 1,232 | 1,234 | 1,230 | 1,230 | 2,960 |
| 2023/07/11 | 1,220 | 1,222 | 1,216 | 1,217 | 2,030 |
| 2023/07/10 | 1,233 | 1,237 | 1,232 | 1,235 | 1,410 |
| 2023/07/07 | 1,220 | 1,222 | 1,217 | 1,222 | 1,270 |
| 2023/07/06 | 1,230 | 1,230 | 1,217 | 1,218 | 4,790 |
| 2023/07/05 | 1,216 | 1,217 | 1,210 | 1,216 | 1,680 |
| 2023/07/04 | 1,201 | 1,203 | 1,196 | 1,200 | 1,040 |
| 2023/07/03 | 1,201 | 1,210 | 1,201 | 1,205 | 1,620 |
| 2023/06/30 | 1,193 | 1,200 | 1,193 | 1,198 | 3,890 |
| 2023/06/29 | 1,189 | 1,189 | 1,183 | 1,183 | 2,570 |
| 2023/06/28 | 1,164 | 1,164 | 1,158 | 1,163 | 1,650 |
| 2023/06/27 | 1,183 | 1,187 | 1,180 | 1,185 | 2,070 |
| 2023/06/26 | 1,187 | 1,187 | 1,173 | 1,177 | 4,930 |
| 2023/06/23 | 1,176 | 1,177 | 1,161 | 1,168 | 7,730 |
| 2023/06/22 | 1,208 | 1,211 | 1,203 | 1,203 | 4,800 |
| 2023/06/21 | 1,183 | 1,198 | 1,183 | 1,192 | 3,090 |
| 2023/06/20 | 1,193 | 1,197 | 1,187 | 1,188 | 3,240 |
| 2023/06/19 | 1,186 | 1,193 | 1,175 | 1,185 | 5,490 |
| 2023/06/16 | 1,175 | 1,175 | 1,166 | 1,175 | 11,370 |
| 2023/06/15 | 1,132 | 1,147 | 1,132 | 1,147 | 3,810 |
| 2023/06/14 | 1,142 | 1,154 | 1,141 | 1,154 | 6,380 |
| 2023/06/13 | 1,112 | 1,115 | 1,107 | 1,114 | 13,170 |
| 2023/06/12 | 1,151 | 1,151 | 1,136 | 1,136 | 2,510 |
| 2023/06/09 | 1,160 | 1,164 | 1,159 | 1,161 | 3,210 |
| 2023/06/08 | 1,188 | 1,192 | 1,187 | 1,189 | 2,270 |
| 2023/06/07 | 1,176 | 1,176 | 1,167 | 1,168 | 780 |
| 2023/06/06 | 1,179 | 1,181 | 1,175 | 1,179 | 1,160 |
| 2023/06/05 | 1,201 | 1,208 | 1,188 | 1,193 | 9,190 |
| 2023/06/02 | 1,138 | 1,152 | 1,138 | 1,152 | 2,640 |
| 2023/06/01 | 1,107 | 1,127 | 1,107 | 1,127 | 3,820 |
| 2023/05/31 | 1,139 | 1,145 | 1,133 | 1,137 | 3,520 |
| 2023/05/30 | 1,201 | 1,202 | 1,191 | 1,191 | 3,660 |
| 2023/05/29 | 1,206 | 1,210 | 1,205 | 1,207 | 2,510 |
| 2023/05/26 | 1,178 | 1,181 | 1,173 | 1,181 | 1,960 |
| 2023/05/25 | 1,208 | 1,213 | 1,208 | 1,209 | 1,850 |
| 2023/05/24 | 1,195 | 1,195 | 1,192 | 1,193 | 3,350 |
| 2023/05/23 | 1,174 | 1,174 | 1,165 | 1,173 | 960 |
| 2023/05/22 | 1,156 | 1,156 | 1,142 | 1,144 | 610 |
| 2023/05/19 | 1,169 | 1,175 | 1,163 | 1,175 | 1,090 |
| 2023/05/18 | 1,164 | 1,168 | 1,163 | 1,166 | 2,900 |
| 2023/05/17 | 1,123 | 1,128 | 1,120 | 1,126 | 1,410 |
| 2023/05/16 | 1,130 | 1,136 | 1,128 | 1,131 | 2,840 |
| 2023/05/15 | 1,109 | 1,110 | 1,101 | 1,106 | 2,580 |
| 2023/05/12 | 1,119 | 1,119 | 1,105 | 1,112 | 3,730 |
| 2023/05/11 | 1,137 | 1,146 | 1,137 | 1,146 | 1,320 |
| 2023/05/10 | 1,153 | 1,155 | 1,150 | 1,150 | 3,210 |
| 2023/05/09 | 1,149 | 1,149 | 1,137 | 1,137 | 2,150 |
| 2023/05/08 | 1,124 | 1,125 | 1,114 | 1,124 | 9,830 |
| 2023/05/02 | 1,200 | 1,208 | 1,200 | 1,206 | 870 |
| 2023/05/01 | 1,203 | 1,209 | 1,203 | 1,205 | 1,490 |
| 2023/04/28 | 1,159 | 1,181 | 1,159 | 1,176 | 820 |
| 2023/04/27 | 1,143 | 1,162 | 1,143 | 1,162 | 5,430 |
| 2023/04/26 | 1,200 | 1,200 | 1,193 | 1,200 | 2,160 |
| 2023/04/25 | 1,218 | 1,231 | 1,218 | 1,224 | 1,920 |
| 2023/04/24 | 1,206 | 1,208 | 1,201 | 1,201 | 10,520 |
| 2023/04/21 | 1,194 | 1,198 | 1,194 | 1,196 | 3,240 |
| 2023/04/20 | 1,229 | 1,229 | 1,221 | 1,221 | 1,610 |
| 2023/04/19 | 1,250 | 1,255 | 1,250 | 1,254 | 510 |
| 2023/04/18 | 1,260 | 1,261 | 1,256 | 1,261 | 880 |
| 2023/04/17 | 1,278 | 1,278 | 1,270 | 1,277 | 6,000 |
| 2023/04/14 | 1,259 | 1,261 | 1,253 | 1,261 | 2,690 |
| 2023/04/13 | 1,249 | 1,275 | 1,249 | 1,270 | 12,200 |
| 2023/04/12 | 1,251 | 1,259 | 1,251 | 1,256 | 8,340 |
| 2023/04/11 | 1,234 | 1,239 | 1,227 | 1,235 | 2,120 |
| 2023/04/10 | 1,227 | 1,237 | 1,227 | 1,233 | 6,810 |
| 2023/04/07 | 1,192 | 1,219 | 1,192 | 1,218 | 15,340 |
| 2023/04/06 | 1,220 | 1,220 | 1,206 | 1,213 | 4,680 |
| 2023/04/05 | 1,232 | 1,234 | 1,224 | 1,233 | 1,900 |
| 2023/04/04 | 1,225 | 1,239 | 1,225 | 1,237 | 5,640 |
| 2023/04/03 | 1,171 | 1,258 | 1,171 | 1,215 | 12,290 |
| 2023/03/31 | 1,143 | 1,148 | 1,141 | 1,141 | 1,750 |
| 2023/03/30 | 1,117 | 1,124 | 1,116 | 1,121 | 2,530 |
| 2023/03/29 | 1,120 | 1,126 | 1,118 | 1,124 | 6,110 |
| 2023/03/28 | 1,103 | 1,105 | 1,098 | 1,101 | 12,610 |
| 2023/03/27 | 1,055 | 1,057 | 1,048 | 1,053 | 4,610 |
| 2023/03/24 | 1,060 | 1,060 | 1,047 | 1,056 | 12,270 |
| 2023/03/23 | 1,070 | 1,070 | 1,060 | 1,066 | 1,280 |
| 2023/03/22 | 1,061 | 1,067 | 1,061 | 1,066 | 19,540 |
| 2023/03/20 | 1,038 | 1,043 | 1,015 | 1,018 | 22,260 |
| 2023/03/17 | 1,055 | 1,071 | 1,055 | 1,067 | 14,860 |
| 2023/03/16 | 1,059 | 1,061 | 1,046 | 1,054 | 25,100 |
| 2023/03/15 | 1,124 | 1,131 | 1,120 | 1,127 | 5,590 |
| 2023/03/14 | 1,145 | 1,156 | 1,145 | 1,147 | 2,330 |
| 2023/03/13 | 1,199 | 1,202 | 1,194 | 1,194 | 2,390 |
| 2023/03/10 | 1,195 | 1,195 | 1,187 | 1,192 | 4,710 |
| 2023/03/09 | 1,220 | 1,220 | 1,212 | 1,216 | 1,240 |
| 2023/03/08 | 1,230 | 1,237 | 1,227 | 1,237 | 3,960 |
| 2023/03/07 | 1,261 | 1,271 | 1,261 | 1,267 | 2,720 |
| 2023/03/06 | 1,250 | 1,250 | 1,237 | 1,243 | 5,000 |
| 2023/03/03 | 1,230 | 1,232 | 1,228 | 1,232 | 3,750 |
| 2023/03/02 | 1,225 | 1,226 | 1,221 | 1,224 | 1,340 |
| 2023/03/01 | 1,203 | 1,223 | 1,203 | 1,223 | 3,590 |
| 2023/02/28 | 1,189 | 1,194 | 1,189 | 1,194 | 570 |
| 2023/02/27 | 1,206 | 1,206 | 1,197 | 1,197 | 2,230 |
| 2023/02/24 | 1,182 | 1,188 | 1,180 | 1,188 | 5,670 |
| 2023/02/22 | 1,194 | 1,194 | 1,183 | 1,189 | 2,190 |
| 2023/02/21 | 1,196 | 1,199 | 1,190 | 1,190 | 1,190 |
| 2023/02/20 | 1,192 | 1,194 | 1,187 | 1,192 | 2,490 |
| 2023/02/17 | 1,212 | 1,214 | 1,209 | 1,211 | 1,850 |
| 2023/02/16 | 1,216 | 1,227 | 1,215 | 1,227 | 3,730 |
| 2023/02/15 | 1,211 | 1,211 | 1,204 | 1,204 | 1,500 |
| 2023/02/14 | 1,211 | 1,214 | 1,208 | 1,210 | 3,780 |
| 2023/02/13 | 1,205 | 1,206 | 1,203 | 1,206 | 1,970 |
| 2023/02/10 | 1,185 | 1,185 | 1,178 | 1,182 | 1,530 |
| 2023/02/09 | 1,195 | 1,195 | 1,189 | 1,192 | 3,690 |
| 2023/02/08 | 1,171 | 1,177 | 1,166 | 1,170 | 4,000 |
| 2023/02/07 | 1,144 | 1,151 | 1,144 | 1,151 | 5,070 |
| 2023/02/06 | 1,123 | 1,127 | 1,121 | 1,121 | 2,430 |
| 2023/02/03 | 1,137 | 1,137 | 1,127 | 1,127 | 3,600 |
| 2023/02/02 | 1,147 | 1,149 | 1,144 | 1,148 | 6,580 |
| 2023/02/01 | 1,168 | 1,193 | 1,168 | 1,193 | 1,680 |
| 2023/01/31 | 1,175 | 1,178 | 1,170 | 1,171 | 3,370 |
| 2023/01/30 | 1,209 | 1,209 | 1,187 | 1,190 | 3,330 |
| 2023/01/27 | 1,213 | 1,221 | 1,213 | 1,220 | 1,180 |
| 2023/01/26 | 1,206 | 1,206 | 1,199 | 1,202 | 580 |
| 2023/01/25 | 1,211 | 1,214 | 1,205 | 1,214 | 920 |
| 2023/01/24 | 1,229 | 1,234 | 1,226 | 1,226 | 1,980 |
| 2023/01/23 | 1,217 | 1,220 | 1,214 | 1,220 | 1,170 |
| 2023/01/20 | 1,199 | 1,209 | 1,198 | 1,204 | 1,690 |
| 2023/01/19 | 1,180 | 1,180 | 1,159 | 1,159 | 1,310 |
| 2023/01/18 | 1,199 | 1,228 | 1,195 | 1,227 | 3,760 |
| 2023/01/17 | 1,165 | 1,180 | 1,165 | 1,179 | 1,260 |
| 2023/01/16 | 1,179 | 1,184 | 1,168 | 1,168 | 1,550 |
| 2023/01/13 | 1,175 | 1,175 | 1,165 | 1,166 | 340 |
| 2023/01/12 | 1,181 | 1,185 | 1,177 | 1,177 | 1,490 |
| 2023/01/11 | 1,137 | 1,145 | 1,137 | 1,139 | 270 |
| 2023/01/10 | 1,144 | 1,144 | 1,133 | 1,135 | 1,570 |
| 2023/01/06 | 1,137 | 1,158 | 1,137 | 1,149 | 1,670 |
| 2023/01/05 | 1,125 | 1,137 | 1,120 | 1,137 | 2,650 |
| 2023/01/04 | 1,173 | 1,173 | 1,155 | 1,155 | 2,950 |