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 |
|---|---|---|---|---|---|
| 2025/10/31 | 8,118 | 8,123 | 7,973 | 8,080 | 91 |
| 2025/10/30 | 8,062 | 8,153 | 8,003 | 8,042 | 60 |
| 2025/10/29 | 7,970 | 7,995 | 7,949 | 7,990 | 92 |
| 2025/10/28 | 8,043 | 8,043 | 7,727 | 7,960 | 294 |
| 2025/10/27 | 8,108 | 8,108 | 8,046 | 8,090 | 139 |
| 2025/10/24 | 8,091 | 8,091 | 7,941 | 8,060 | 195 |
| 2025/10/23 | 7,838 | 7,959 | 7,838 | 7,941 | 454 |
| 2025/10/22 | 7,664 | 7,818 | 7,593 | 7,688 | 188 |
| 2025/10/20 | 7,539 | 7,568 | 7,514 | 7,514 | 198 |
| 2025/10/17 | 7,580 | 7,580 | 7,415 | 7,415 | 245 |
| 2025/10/16 | 7,896 | 7,896 | 7,599 | 7,602 | 507 |
| 2025/10/15 | 8,024 | 8,474 | 7,580 | 7,596 | 500 |
| 2025/10/14 | 7,779 | 7,850 | 7,651 | 7,651 | 355 |
| 2025/10/09 | 7,996 | 8,054 | 7,996 | 8,053 | 24 |
| 2025/10/08 | 8,000 | 8,047 | 7,970 | 8,047 | 367 |
| 2025/10/07 | 7,873 | 7,898 | 7,873 | 7,898 | 62 |
| 2025/10/06 | 7,890 | 7,890 | 7,773 | 7,817 | 62 |
| 2025/10/03 | 7,650 | 7,709 | 7,520 | 7,590 | 112 |
| 2025/10/02 | 7,653 | 7,953 | 7,653 | 7,702 | 235 |
| 2025/10/01 | 7,958 | 7,958 | 7,778 | 7,784 | 912 |
| 2025/09/30 | 7,984 | 7,984 | 7,892 | 7,900 | 137 |
| 2025/09/29 | 8,106 | 8,145 | 8,106 | 8,134 | 728 |
| 2025/09/26 | 8,080 | 8,081 | 8,029 | 8,040 | 221 |
| 2025/09/25 | 7,939 | 8,033 | 7,939 | 8,001 | 135 |
| 2025/09/24 | 7,911 | 7,923 | 7,801 | 7,914 | 85 |
| 2025/09/22 | 7,897 | 7,897 | 7,862 | 7,874 | 110 |
| 2025/09/19 | 7,946 | 7,946 | 7,898 | 7,898 | 30 |
| 2025/09/18 | 7,951 | 7,951 | 7,907 | 7,907 | 71 |
| 2025/09/17 | 7,976 | 8,034 | 7,976 | 8,034 | 62 |
| 2025/09/16 | 7,913 | 8,036 | 7,826 | 7,826 | 123 |
| 2025/09/12 | 7,736 | 7,798 | 7,667 | 7,708 | 191 |
| 2025/09/11 | 7,886 | 7,886 | 7,886 | 7,886 | 10 |
| 2025/09/09 | 7,688 | 7,728 | 7,683 | 7,716 | 494 |
| 2025/09/08 | 7,784 | 8,038 | 7,784 | 7,827 | 134 |
| 2025/09/05 | 7,768 | 7,881 | 7,768 | 7,881 | 110 |
| 2025/09/04 | 7,927 | 8,040 | 7,777 | 7,915 | 54 |
| 2025/09/03 | 8,000 | 8,085 | 8,000 | 8,041 | 1,056 |
| 2025/09/02 | 7,649 | 7,700 | 7,649 | 7,700 | 2 |
| 2025/09/01 | 7,733 | 7,734 | 7,679 | 7,679 | 416 |
| 2025/08/29 | 7,766 | 7,796 | 7,700 | 7,790 | 178 |
| 2025/08/28 | 7,718 | 7,719 | 7,658 | 7,658 | 145 |
| 2025/08/27 | 7,700 | 7,738 | 7,700 | 7,707 | 49 |
| 2025/08/26 | 7,885 | 7,885 | 7,810 | 7,810 | 94 |
| 2025/08/25 | 7,999 | 7,999 | 7,999 | 7,999 | 52 |
| 2025/08/22 | 7,712 | 7,882 | 7,712 | 7,868 | 329 |
| 2025/08/21 | 7,678 | 7,727 | 7,678 | 7,703 | 74 |
| 2025/08/20 | 7,570 | 7,606 | 7,550 | 7,569 | 150 |
| 2025/08/19 | 7,662 | 7,662 | 7,517 | 7,572 | 23 |
| 2025/08/18 | 7,644 | 7,644 | 7,640 | 7,640 | 3 |
| 2025/08/15 | 7,648 | 7,674 | 7,595 | 7,595 | 114 |
| 2025/08/14 | 8,145 | 8,145 | 7,500 | 7,500 | 203 |
| 2025/08/13 | 7,553 | 7,565 | 7,545 | 7,545 | 20 |
| 2025/08/12 | 7,505 | 7,655 | 7,505 | 7,652 | 73 |
| 2025/08/08 | 7,504 | 7,505 | 7,504 | 7,505 | 24 |
| 2025/08/06 | 7,513 | 7,610 | 7,513 | 7,610 | 80 |
| 2025/08/05 | 7,650 | 7,650 | 7,645 | 7,645 | 17 |
| 2025/08/04 | 7,847 | 7,949 | 7,670 | 7,674 | 227 |
| 2025/08/01 | 8,064 | 8,064 | 7,944 | 7,997 | 26 |
| 2025/07/31 | 8,055 | 8,100 | 8,015 | 8,038 | 257 |
| 2025/07/30 | 7,826 | 7,997 | 7,826 | 7,905 | 198 |
| 2025/07/29 | 7,687 | 7,710 | 7,614 | 7,676 | 128 |
| 2025/07/28 | 7,440 | 7,567 | 7,440 | 7,537 | 32 |
| 2025/07/25 | 7,533 | 7,539 | 7,530 | 7,530 | 75 |
| 2025/07/24 | 7,421 | 7,571 | 7,421 | 7,530 | 66 |
| 2025/07/23 | 7,634 | 7,634 | 7,476 | 7,476 | 137 |
| 2025/07/22 | 7,591 | 7,657 | 7,507 | 7,548 | 331 |
| 2025/07/18 | 7,597 | 7,819 | 7,597 | 7,819 | 1,470 |
| 2025/07/17 | 7,607 | 7,692 | 7,607 | 7,692 | 27 |
| 2025/07/16 | 7,784 | 7,784 | 7,615 | 7,740 | 394 |
| 2025/07/15 | 7,819 | 7,819 | 7,669 | 7,675 | 37 |
| 2025/07/14 | 7,688 | 7,782 | 7,688 | 7,782 | 154 |
| 2025/07/11 | 7,732 | 7,732 | 7,589 | 7,630 | 6 |
| 2025/07/09 | 7,710 | 7,760 | 7,710 | 7,760 | 247 |
| 2025/07/08 | 7,531 | 7,599 | 7,531 | 7,540 | 374 |
| 2025/07/07 | 7,360 | 7,400 | 7,316 | 7,381 | 334 |
| 2025/07/04 | 7,405 | 7,436 | 7,360 | 7,360 | 352 |
| 2025/07/03 | 7,280 | 7,449 | 7,280 | 7,340 | 20 |
| 2025/07/02 | 7,379 | 7,379 | 7,272 | 7,379 | 18 |
| 2025/07/01 | 7,263 | 7,380 | 7,263 | 7,380 | 80 |
| 2025/06/30 | 7,310 | 7,545 | 7,266 | 7,350 | 114 |
| 2025/06/27 | 7,369 | 7,574 | 7,366 | 7,370 | 315 |
| 2025/06/26 | 7,350 | 7,370 | 7,233 | 7,370 | 176 |
| 2025/06/25 | 7,555 | 7,624 | 7,332 | 7,370 | 179 |
| 2025/06/24 | 7,725 | 7,800 | 7,500 | 7,632 | 1,319 |
| 2025/06/23 | 8,303 | 8,485 | 8,297 | 8,325 | 1,018 |
| 2025/06/20 | 8,064 | 8,100 | 7,988 | 8,069 | 374 |
| 2025/06/19 | 8,099 | 8,099 | 7,950 | 7,986 | 744 |
| 2025/06/18 | 7,970 | 8,300 | 7,938 | 7,938 | 1,338 |
| 2025/06/17 | 7,769 | 7,805 | 7,705 | 7,721 | 760 |
| 2025/06/16 | 7,853 | 7,919 | 7,718 | 7,769 | 787 |
| 2025/06/13 | 7,550 | 8,600 | 7,400 | 7,703 | 1,093 |
| 2025/06/12 | 7,426 | 7,490 | 7,400 | 7,400 | 218 |
| 2025/06/11 | 7,382 | 7,411 | 7,215 | 7,276 | 205 |
| 2025/06/10 | 7,470 | 8,669 | 7,277 | 7,344 | 2,168 |
| 2025/06/09 | 7,599 | 7,599 | 7,149 | 7,170 | 278 |
| 2025/06/06 | 7,099 | 7,099 | 7,078 | 7,098 | 122 |
| 2025/06/05 | 6,987 | 7,072 | 6,950 | 6,966 | 370 |
| 2025/06/04 | 7,137 | 7,137 | 7,137 | 7,137 | 33 |
| 2025/06/03 | 7,559 | 7,559 | 7,032 | 7,032 | 68 |
| 2025/06/02 | 7,021 | 7,299 | 7,010 | 7,022 | 169 |
| 2025/05/30 | 7,108 | 7,249 | 6,962 | 6,962 | 335 |
| 2025/05/29 | 7,228 | 7,399 | 7,228 | 7,258 | 153 |
| 2025/05/27 | 7,091 | 7,104 | 7,091 | 7,104 | 26 |
| 2025/05/26 | 7,131 | 7,131 | 7,093 | 7,100 | 83 |
| 2025/05/23 | 7,188 | 7,338 | 7,188 | 7,188 | 4 |
| 2025/05/21 | 7,325 | 7,328 | 7,310 | 7,310 | 144 |
| 2025/05/20 | 7,274 | 7,274 | 7,206 | 7,206 | 44 |
| 2025/05/19 | 7,251 | 7,317 | 7,250 | 7,250 | 108 |
| 2025/05/16 | 7,577 | 7,577 | 7,250 | 7,250 | 34 |
| 2025/05/15 | 7,360 | 7,360 | 7,255 | 7,270 | 98 |
| 2025/05/14 | 7,511 | 7,511 | 7,497 | 7,497 | 147 |
| 2025/05/13 | 7,430 | 7,430 | 7,375 | 7,400 | 107 |
| 2025/05/12 | 7,279 | 7,343 | 6,967 | 7,343 | 1,482 |
| 2025/05/09 | 7,196 | 7,196 | 7,011 | 7,158 | 322 |
| 2025/05/08 | 6,885 | 6,985 | 6,885 | 6,891 | 295 |
| 2025/05/07 | 6,992 | 7,185 | 6,992 | 7,185 | 16 |
| 2025/05/02 | 7,051 | 7,051 | 7,007 | 7,025 | 98 |
| 2025/05/01 | 7,198 | 7,198 | 6,851 | 6,851 | 33 |
| 2025/04/30 | 7,020 | 7,020 | 6,829 | 6,851 | 102 |
| 2025/04/28 | 7,294 | 7,294 | 7,110 | 7,170 | 203 |
| 2025/04/25 | 7,179 | 7,179 | 7,067 | 7,147 | 514 |
| 2025/04/24 | 7,021 | 7,321 | 6,987 | 7,029 | 131 |
| 2025/04/23 | 7,200 | 7,200 | 6,990 | 7,100 | 85 |
| 2025/04/22 | 7,240 | 7,240 | 6,874 | 6,874 | 94 |
| 2025/04/21 | 7,602 | 7,602 | 6,880 | 6,890 | 150 |
| 2025/04/18 | 6,948 | 7,130 | 6,848 | 7,002 | 257 |
| 2025/04/17 | 6,848 | 6,973 | 6,848 | 6,945 | 120 |
| 2025/04/16 | 6,845 | 6,846 | 6,748 | 6,748 | 154 |
| 2025/04/15 | 6,861 | 6,879 | 6,833 | 6,847 | 153 |
| 2025/04/14 | 6,954 | 6,954 | 6,751 | 6,761 | 188 |
| 2025/04/11 | 7,925 | 7,925 | 6,615 | 6,854 | 281 |
| 2025/04/10 | 7,110 | 7,110 | 6,856 | 7,025 | 665 |
| 2025/04/09 | 7,800 | 7,800 | 6,584 | 6,685 | 722 |
| 2025/04/08 | 7,670 | 7,970 | 6,999 | 7,200 | 80 |
| 2025/04/07 | 6,850 | 7,085 | 6,710 | 6,970 | 849 |
| 2025/04/04 | 7,430 | 7,581 | 7,300 | 7,395 | 366 |
| 2025/04/03 | 8,043 | 8,043 | 7,751 | 7,797 | 264 |
| 2025/04/02 | 8,133 | 8,193 | 8,101 | 8,102 | 223 |
| 2025/04/01 | 8,193 | 8,194 | 8,044 | 8,103 | 298 |
| 2025/03/31 | 8,010 | 8,010 | 7,857 | 7,857 | 467 |
| 2025/03/28 | 7,989 | 8,012 | 7,968 | 8,011 | 157 |
| 2025/03/27 | 7,909 | 7,997 | 7,909 | 7,912 | 219 |
| 2025/03/26 | 7,831 | 7,868 | 7,831 | 7,851 | 33 |
| 2025/03/25 | 7,716 | 7,866 | 7,716 | 7,853 | 59 |
| 2025/03/24 | 7,721 | 7,722 | 7,681 | 7,681 | 124 |
| 2025/03/21 | 7,999 | 7,999 | 7,670 | 7,710 | 154 |
| 2025/03/19 | 7,668 | 7,810 | 7,604 | 7,604 | 133 |
| 2025/03/18 | 7,634 | 7,958 | 7,634 | 7,675 | 382 |
| 2025/03/17 | 7,567 | 7,630 | 7,549 | 7,591 | 303 |
| 2025/03/14 | 7,437 | 7,530 | 7,400 | 7,530 | 254 |
| 2025/03/13 | 7,411 | 7,630 | 7,411 | 7,476 | 149 |
| 2025/03/12 | 7,500 | 7,500 | 7,379 | 7,379 | 72 |
| 2025/03/11 | 7,529 | 7,529 | 7,300 | 7,310 | 257 |
| 2025/03/10 | 7,410 | 7,560 | 7,410 | 7,530 | 377 |
| 2025/03/07 | 7,948 | 7,948 | 7,500 | 7,501 | 423 |
| 2025/03/06 | 7,624 | 8,039 | 7,500 | 7,950 | 414 |
| 2025/03/05 | 7,876 | 7,912 | 7,700 | 7,911 | 203 |
| 2025/03/04 | 7,925 | 7,925 | 7,799 | 7,925 | 276 |
| 2025/03/03 | 7,921 | 8,150 | 7,921 | 7,997 | 125 |
| 2025/02/28 | 7,950 | 8,180 | 7,870 | 8,168 | 321 |
| 2025/02/27 | 7,816 | 7,965 | 7,665 | 7,950 | 222 |
| 2025/02/26 | 7,882 | 7,970 | 7,789 | 7,966 | 223 |
| 2025/02/25 | 8,050 | 8,405 | 8,001 | 8,032 | 566 |
| 2025/02/21 | 8,200 | 8,398 | 8,151 | 8,200 | 257 |
| 2025/02/20 | 8,266 | 8,416 | 8,151 | 8,193 | 246 |
| 2025/02/19 | 8,280 | 8,430 | 8,262 | 8,266 | 149 |
| 2025/02/18 | 8,234 | 8,299 | 8,210 | 8,251 | 118 |
| 2025/02/17 | 8,343 | 8,343 | 8,199 | 8,200 | 192 |
| 2025/02/14 | 8,240 | 8,344 | 8,240 | 8,344 | 81 |
| 2025/02/13 | 8,518 | 8,518 | 8,240 | 8,278 | 360 |
| 2025/02/12 | 8,343 | 8,527 | 8,343 | 8,519 | 276 |
| 2025/02/10 | 8,339 | 8,415 | 8,240 | 8,240 | 27 |
| 2025/02/07 | 8,199 | 8,199 | 8,021 | 8,189 | 201 |
| 2025/02/06 | 8,171 | 8,240 | 8,045 | 8,091 | 463 |
| 2025/02/05 | 8,390 | 8,390 | 8,286 | 8,350 | 250 |
| 2025/02/04 | 8,373 | 8,375 | 8,290 | 8,320 | 524 |
| 2025/02/03 | 8,615 | 8,630 | 8,481 | 8,523 | 674 |
| 2025/01/31 | 8,295 | 8,340 | 8,295 | 8,315 | 80 |
| 2025/01/30 | 8,273 | 8,300 | 8,179 | 8,216 | 184 |
| 2025/01/29 | 8,427 | 8,427 | 8,350 | 8,350 | 66 |
| 2025/01/28 | 8,302 | 8,302 | 8,132 | 8,277 | 91 |
| 2025/01/27 | 8,314 | 8,452 | 8,243 | 8,338 | 264 |
| 2025/01/24 | 8,417 | 8,550 | 8,331 | 8,419 | 300 |
| 2025/01/23 | 8,460 | 8,460 | 8,398 | 8,417 | 579 |
| 2025/01/22 | 8,475 | 8,520 | 8,452 | 8,457 | 354 |
| 2025/01/21 | 8,650 | 8,650 | 8,506 | 8,548 | 595 |
| 2025/01/20 | 8,830 | 8,830 | 8,624 | 8,624 | 308 |
| 2025/01/17 | 8,759 | 8,759 | 8,611 | 8,645 | 201 |
| 2025/01/16 | 8,896 | 8,896 | 8,787 | 8,820 | 152 |
| 2025/01/15 | 8,849 | 8,849 | 8,710 | 8,746 | 284 |
| 2025/01/14 | 8,665 | 8,809 | 8,501 | 8,699 | 1,148 |
| 2025/01/10 | 8,458 | 8,458 | 8,420 | 8,440 | 18 |
| 2025/01/09 | 8,460 | 8,460 | 8,231 | 8,330 | 65 |
| 2025/01/08 | 8,400 | 8,427 | 8,386 | 8,419 | 482 |
| 2025/01/07 | 8,428 | 8,428 | 8,350 | 8,360 | 152 |
| 2025/01/06 | 8,440 | 8,442 | 8,341 | 8,371 | 808 |
| 2024/12/30 | 9,399 | 9,399 | 8,126 | 8,126 | 1,292 |
| 2024/12/27 | 7,990 | 7,990 | 7,982 | 7,982 | 39 |
| 2024/12/26 | 8,398 | 8,398 | 8,041 | 8,041 | 220 |
| 2024/12/25 | 8,037 | 8,244 | 7,741 | 8,244 | 176 |