WisdomTree ガソリン上場投信(1691)の株価時系列情報
WisdomTree ガソリン上場投信(1691)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 |
|---|---|---|---|---|---|
| 2024/07/25 | 8,300 | 8,300 | 8,200 | 8,200 | 6 |
| 2024/07/24 | 8,410 | 8,410 | 8,360 | 8,360 | 2 |
| 2024/07/22 | 8,597 | 8,603 | 8,597 | 8,603 | 30 |
| 2024/07/18 | 8,700 | 8,706 | 8,700 | 8,706 | 10 |
| 2024/07/17 | 8,722 | 8,722 | 8,700 | 8,700 | 21 |
| 2024/07/16 | 8,900 | 8,900 | 8,784 | 8,784 | 22 |
| 2024/07/12 | 8,922 | 8,966 | 8,881 | 8,966 | 27 |
| 2024/07/11 | 9,046 | 9,046 | 9,034 | 9,034 | 2 |
| 2024/07/10 | 8,981 | 9,332 | 8,981 | 9,001 | 41 |
| 2024/07/09 | 8,982 | 9,060 | 8,982 | 8,985 | 38 |
| 2024/07/05 | 9,267 | 9,267 | 9,165 | 9,181 | 19 |
| 2024/07/04 | 9,237 | 9,239 | 9,209 | 9,209 | 24 |
| 2024/07/03 | 9,233 | 9,234 | 9,230 | 9,234 | 56 |
| 2024/07/02 | 9,190 | 9,241 | 9,190 | 9,230 | 65 |
| 2024/07/01 | 9,085 | 9,085 | 9,084 | 9,084 | 13 |
| 2024/06/28 | 9,010 | 9,085 | 9,010 | 9,085 | 21 |
| 2024/06/27 | 8,958 | 8,970 | 8,958 | 8,970 | 47 |
| 2024/06/26 | 8,830 | 8,889 | 8,830 | 8,889 | 9 |
| 2024/06/25 | 8,835 | 8,835 | 8,832 | 8,832 | 139 |
| 2024/06/24 | 8,744 | 8,822 | 8,736 | 8,822 | 198 |
| 2024/06/21 | 8,750 | 8,773 | 8,720 | 8,773 | 56 |
| 2024/06/20 | 8,690 | 8,690 | 8,660 | 8,660 | 10 |
| 2024/06/19 | 8,611 | 8,688 | 8,611 | 8,660 | 466 |
| 2024/06/18 | 8,510 | 8,510 | 8,510 | 8,510 | 1 |
| 2024/06/17 | 8,360 | 8,360 | 8,360 | 8,360 | 1 |
| 2024/06/14 | 8,430 | 8,430 | 8,430 | 8,430 | 29 |
| 2024/06/13 | 8,339 | 8,339 | 8,252 | 8,331 | 97 |
| 2024/06/12 | 8,500 | 8,500 | 8,400 | 8,489 | 123 |
| 2024/06/10 | 8,400 | 8,400 | 8,325 | 8,325 | 143 |
| 2024/06/07 | 8,260 | 8,293 | 8,250 | 8,250 | 65 |
| 2024/06/06 | 8,110 | 8,162 | 8,110 | 8,120 | 26 |
| 2024/06/05 | 8,007 | 8,279 | 7,931 | 8,047 | 90 |
| 2024/06/04 | 7,991 | 8,038 | 7,991 | 8,030 | 176 |
| 2024/06/03 | 8,363 | 8,397 | 8,363 | 8,397 | 42 |
| 2024/05/31 | 8,410 | 8,410 | 8,210 | 8,321 | 158 |
| 2024/05/30 | 8,829 | 8,829 | 8,451 | 8,451 | 419 |
| 2024/05/29 | 8,748 | 8,748 | 8,737 | 8,737 | 36 |
| 2024/05/28 | 8,600 | 8,678 | 8,600 | 8,678 | 13 |
| 2024/05/27 | 8,576 | 8,590 | 8,558 | 8,558 | 5 |
| 2024/05/24 | 8,500 | 8,540 | 8,500 | 8,505 | 23 |
| 2024/05/23 | 8,502 | 8,502 | 8,500 | 8,500 | 8 |
| 2024/05/22 | 8,601 | 8,601 | 8,582 | 8,582 | 59 |
| 2024/05/21 | 8,772 | 8,887 | 8,770 | 8,887 | 33 |
| 2024/05/20 | 8,890 | 8,890 | 8,771 | 8,771 | 18 |
| 2024/05/17 | 8,720 | 8,740 | 8,720 | 8,740 | 31 |
| 2024/05/14 | 8,502 | 8,590 | 8,502 | 8,590 | 139 |
| 2024/05/13 | 8,638 | 8,638 | 8,488 | 8,529 | 81 |
| 2024/05/09 | 8,612 | 8,639 | 8,522 | 8,599 | 33 |
| 2024/05/08 | 9,365 | 9,365 | 8,511 | 8,639 | 124 |
| 2024/05/07 | 8,715 | 8,789 | 8,660 | 8,670 | 609 |
| 2024/05/02 | 8,940 | 8,940 | 8,646 | 8,715 | 169 |
| 2024/05/01 | 9,230 | 9,230 | 9,080 | 9,090 | 16 |
| 2024/04/30 | 9,247 | 9,269 | 9,241 | 9,241 | 91 |
| 2024/04/26 | 9,123 | 9,299 | 9,123 | 9,286 | 127 |
| 2024/04/24 | 8,995 | 9,089 | 8,995 | 9,089 | 160 |
| 2024/04/23 | 8,921 | 8,988 | 8,915 | 8,932 | 83 |
| 2024/04/22 | 9,060 | 9,060 | 8,811 | 8,811 | 50 |
| 2024/04/19 | 8,911 | 9,139 | 8,911 | 9,100 | 218 |
| 2024/04/18 | 9,398 | 9,398 | 8,991 | 9,142 | 307 |
| 2024/04/17 | 9,999 | 9,999 | 9,240 | 9,370 | 321 |
| 2024/04/16 | 9,216 | 9,570 | 9,216 | 9,240 | 151 |
| 2024/04/15 | 9,405 | 9,405 | 9,190 | 9,210 | 154 |
| 2024/04/12 | 9,262 | 9,262 | 9,131 | 9,140 | 13 |
| 2024/04/11 | 9,011 | 9,251 | 9,011 | 9,112 | 863 |
| 2024/04/10 | 8,955 | 8,955 | 8,910 | 8,943 | 66 |
| 2024/04/09 | 8,945 | 8,999 | 8,924 | 8,965 | 106 |
| 2024/04/08 | 10,925 | 10,925 | 8,882 | 8,924 | 556 |
| 2024/04/05 | 9,140 | 9,426 | 9,060 | 9,421 | 171 |
| 2024/04/04 | 8,982 | 8,990 | 8,951 | 8,990 | 51 |
| 2024/04/03 | 8,891 | 9,000 | 8,891 | 8,970 | 81 |
| 2024/04/02 | 8,800 | 8,828 | 8,800 | 8,828 | 56 |
| 2024/04/01 | 8,840 | 8,840 | 8,840 | 8,840 | 11 |
| 2024/03/29 | 8,849 | 8,849 | 8,699 | 8,699 | 6 |
| 2024/03/28 | 8,665 | 8,800 | 8,664 | 8,670 | 228 |
| 2024/03/27 | 8,556 | 8,556 | 8,556 | 8,556 | 10 |
| 2024/03/26 | 8,850 | 8,850 | 8,826 | 8,832 | 13 |
| 2024/03/25 | 8,664 | 8,849 | 8,664 | 8,840 | 18 |
| 2024/03/22 | 8,610 | 8,714 | 8,610 | 8,710 | 341 |
| 2024/03/21 | 8,793 | 8,793 | 8,760 | 8,760 | 23 |
| 2024/03/19 | 8,820 | 8,820 | 8,701 | 8,701 | 17 |
| 2024/03/18 | 8,576 | 8,639 | 8,571 | 8,639 | 484 |
| 2024/03/15 | 8,500 | 8,539 | 8,500 | 8,501 | 256 |
| 2024/03/14 | 8,303 | 8,408 | 8,303 | 8,408 | 2,185 |
| 2024/03/12 | 7,952 | 8,169 | 7,952 | 8,080 | 9 |
| 2024/03/11 | 7,835 | 7,899 | 7,835 | 7,840 | 385 |
| 2024/03/08 | 8,092 | 8,092 | 8,040 | 8,065 | 76 |
| 2024/03/06 | 8,002 | 8,094 | 8,002 | 8,094 | 47 |
| 2024/03/05 | 8,300 | 8,300 | 8,300 | 8,300 | 1 |
| 2024/03/04 | 8,300 | 8,459 | 8,300 | 8,330 | 219 |
| 2024/02/29 | 8,109 | 8,109 | 8,100 | 8,100 | 31 |
| 2024/02/28 | 8,204 | 8,360 | 8,204 | 8,360 | 66 |
| 2024/02/27 | 8,103 | 8,103 | 8,103 | 8,103 | 6 |
| 2024/02/26 | 7,933 | 7,970 | 7,933 | 7,934 | 28 |
| 2024/02/22 | 8,215 | 8,215 | 8,080 | 8,080 | 8 |
| 2024/02/20 | 8,215 | 8,215 | 8,215 | 8,215 | 5 |
| 2024/02/16 | 8,074 | 8,140 | 8,074 | 8,140 | 4 |
| 2024/02/15 | 8,053 | 8,070 | 8,053 | 8,070 | 54 |
| 2024/02/14 | 8,350 | 8,370 | 8,350 | 8,353 | 12 |
| 2024/02/13 | 8,181 | 8,295 | 8,181 | 8,200 | 62 |
| 2024/02/09 | 8,132 | 8,160 | 8,091 | 8,160 | 91 |
| 2024/02/08 | 7,859 | 7,900 | 7,765 | 7,860 | 43 |
| 2024/02/07 | 7,709 | 7,709 | 7,709 | 7,709 | 10 |
| 2024/02/06 | 7,510 | 7,620 | 7,510 | 7,620 | 12 |
| 2024/02/05 | 7,403 | 7,403 | 7,400 | 7,400 | 2 |
| 2024/02/02 | 7,550 | 7,550 | 7,463 | 7,463 | 5 |
| 2024/02/01 | 7,569 | 7,719 | 7,569 | 7,719 | 16 |
| 2024/01/31 | 7,865 | 7,865 | 7,824 | 7,830 | 72 |
| 2024/01/30 | 7,763 | 7,770 | 7,667 | 7,763 | 286 |
| 2024/01/29 | 8,000 | 8,034 | 7,925 | 7,990 | 157 |
| 2024/01/26 | 7,811 | 7,865 | 7,752 | 7,850 | 229 |
| 2024/01/25 | 7,799 | 7,799 | 7,687 | 7,687 | 87 |
| 2024/01/24 | 7,750 | 7,750 | 7,750 | 7,750 | 4 |
| 2024/01/23 | 7,708 | 7,775 | 7,708 | 7,735 | 126 |
| 2024/01/22 | 7,529 | 7,619 | 7,484 | 7,510 | 141 |
| 2024/01/19 | 7,441 | 7,585 | 7,441 | 7,585 | 159 |
| 2024/01/17 | 7,438 | 7,438 | 7,300 | 7,300 | 86 |
| 2024/01/16 | 7,350 | 7,350 | 7,350 | 7,350 | 12 |
| 2024/01/15 | 7,310 | 7,310 | 7,210 | 7,210 | 492 |
| 2024/01/12 | 7,214 | 7,580 | 7,214 | 7,280 | 101 |
| 2024/01/11 | 7,090 | 7,090 | 7,090 | 7,090 | 72 |
| 2024/01/10 | 6,980 | 7,100 | 6,980 | 7,090 | 260 |
| 2024/01/09 | 7,170 | 7,170 | 6,851 | 6,880 | 291 |
| 2024/01/05 | 7,214 | 7,214 | 7,214 | 7,214 | 2 |
| 2024/01/04 | 7,090 | 7,213 | 7,090 | 7,213 | 127 |
| 2023/12/29 | 7,068 | 7,068 | 7,000 | 7,000 | 4 |
| 2023/12/27 | 7,091 | 7,180 | 7,091 | 7,180 | 16 |
| 2023/12/26 | 7,070 | 7,170 | 7,070 | 7,090 | 95 |
| 2023/12/25 | 7,037 | 7,150 | 7,002 | 7,014 | 33 |
| 2023/12/20 | 7,379 | 7,379 | 7,338 | 7,338 | 11 |
| 2023/12/19 | 7,191 | 7,341 | 7,191 | 7,341 | 2 |
| 2023/12/18 | 7,020 | 7,150 | 7,020 | 7,111 | 19 |
| 2023/12/15 | 6,942 | 7,100 | 6,942 | 7,040 | 52 |
| 2023/12/14 | 6,801 | 6,820 | 6,730 | 6,760 | 47 |
| 2023/12/13 | 6,820 | 6,820 | 6,820 | 6,820 | 1 |
| 2023/12/08 | 6,751 | 6,920 | 6,720 | 6,910 | 52 |
| 2023/12/07 | 7,150 | 7,150 | 7,000 | 7,000 | 66 |
| 2023/12/06 | 7,252 | 7,254 | 7,252 | 7,254 | 6 |
| 2023/12/04 | 7,540 | 7,540 | 7,485 | 7,485 | 17 |
| 2023/12/01 | 7,787 | 7,787 | 7,540 | 7,540 | 44 |
| 2023/11/30 | 7,615 | 7,760 | 7,615 | 7,760 | 68 |
| 2023/11/29 | 7,614 | 7,614 | 7,610 | 7,610 | 4 |
| 2023/11/27 | 7,619 | 7,619 | 7,470 | 7,580 | 16 |
| 2023/11/24 | 7,622 | 7,622 | 7,620 | 7,620 | 41 |
| 2023/11/22 | 7,622 | 7,622 | 7,622 | 7,622 | 5 |
| 2023/11/21 | 7,571 | 7,580 | 7,571 | 7,580 | 21 |
| 2023/11/20 | 7,511 | 7,520 | 7,499 | 7,500 | 100 |
| 2023/11/17 | 7,400 | 7,401 | 7,288 | 7,288 | 101 |
| 2023/11/16 | 7,651 | 7,661 | 7,544 | 7,615 | 484 |
| 2023/11/15 | 7,824 | 7,824 | 7,710 | 7,746 | 54 |
| 2023/11/14 | 7,821 | 7,977 | 7,821 | 7,974 | 82 |
| 2023/11/13 | 7,500 | 7,650 | 7,500 | 7,570 | 39 |
| 2023/11/10 | 7,504 | 7,644 | 7,504 | 7,644 | 136 |
| 2023/11/09 | 7,462 | 7,462 | 7,420 | 7,462 | 75 |
| 2023/11/08 | 7,543 | 7,601 | 7,504 | 7,582 | 69 |
| 2023/11/07 | 7,701 | 7,813 | 7,701 | 7,759 | 175 |
| 2023/11/06 | 7,640 | 7,789 | 7,622 | 7,680 | 242 |
| 2023/11/02 | 7,820 | 7,820 | 7,681 | 7,700 | 31 |
| 2023/11/01 | 7,940 | 7,940 | 7,940 | 7,940 | 40 |
| 2023/10/31 | 7,880 | 7,880 | 7,715 | 7,824 | 207 |
| 2023/10/30 | 8,199 | 8,199 | 8,057 | 8,057 | 15 |
| 2023/10/27 | 7,824 | 7,874 | 7,824 | 7,851 | 57 |
| 2023/10/26 | 7,874 | 7,874 | 7,874 | 7,874 | 1 |
| 2023/10/25 | 7,823 | 8,179 | 7,823 | 7,873 | 13 |
| 2023/10/24 | 8,020 | 8,070 | 7,941 | 7,992 | 173 |
| 2023/10/23 | 8,046 | 8,130 | 8,021 | 8,067 | 350 |
| 2023/10/20 | 8,300 | 8,300 | 8,144 | 8,196 | 230 |
| 2023/10/19 | 8,596 | 8,596 | 8,047 | 8,300 | 210 |
| 2023/10/18 | 7,973 | 8,169 | 7,912 | 8,169 | 463 |
| 2023/10/17 | 7,839 | 7,983 | 7,815 | 7,823 | 410 |
| 2023/10/16 | 8,999 | 8,999 | 7,803 | 7,819 | 587 |
| 2023/10/13 | 7,518 | 7,546 | 7,518 | 7,546 | 32 |
| 2023/10/12 | 7,560 | 7,560 | 7,469 | 7,526 | 65 |
| 2023/10/11 | 7,681 | 7,730 | 7,681 | 7,730 | 55 |
| 2023/10/10 | 7,680 | 7,681 | 7,554 | 7,678 | 33 |
| 2023/10/06 | 7,470 | 7,545 | 7,462 | 7,540 | 123 |
| 2023/10/05 | 7,750 | 7,750 | 7,520 | 7,521 | 133 |
| 2023/10/04 | 8,020 | 8,020 | 7,934 | 7,934 | 267 |
| 2023/10/03 | 8,222 | 8,222 | 8,222 | 8,222 | 17 |
| 2023/10/02 | 8,448 | 8,448 | 8,151 | 8,222 | 184 |
| 2023/09/29 | 8,393 | 8,588 | 8,393 | 8,447 | 62 |
| 2023/09/28 | 8,997 | 8,997 | 8,990 | 8,990 | 26 |
| 2023/09/27 | 8,580 | 8,999 | 8,580 | 8,997 | 77 |
| 2023/09/26 | 8,485 | 8,570 | 8,473 | 8,569 | 87 |
| 2023/09/25 | 8,580 | 8,600 | 8,548 | 8,548 | 36 |
| 2023/09/22 | 8,641 | 8,719 | 8,634 | 8,634 | 23 |
| 2023/09/21 | 8,667 | 8,705 | 8,566 | 8,574 | 77 |
| 2023/09/20 | 8,728 | 8,782 | 8,728 | 8,782 | 16 |
| 2023/09/19 | 8,870 | 8,938 | 8,870 | 8,933 | 106 |
| 2023/09/15 | 9,000 | 9,098 | 9,000 | 9,098 | 22 |
| 2023/09/14 | 8,900 | 8,995 | 8,900 | 8,900 | 47 |
| 2023/09/13 | 8,990 | 8,990 | 8,855 | 8,855 | 22 |
| 2023/09/12 | 8,999 | 8,999 | 8,998 | 8,998 | 68 |
| 2023/09/11 | 8,971 | 9,121 | 8,772 | 8,849 | 416 |
| 2023/09/08 | 8,670 | 8,671 | 8,648 | 8,671 | 40 |
| 2023/09/07 | 8,593 | 8,630 | 8,593 | 8,630 | 31 |
| 2023/09/06 | 8,435 | 8,538 | 8,435 | 8,538 | 149 |
| 2023/09/04 | 8,332 | 8,332 | 8,332 | 8,332 | 11 |
| 2023/09/01 | 8,114 | 8,233 | 8,114 | 8,233 | 10 |
| 2023/08/31 | 8,330 | 8,330 | 8,185 | 8,264 | 38 |
| 2023/08/30 | 8,131 | 8,330 | 8,052 | 8,330 | 42 |