日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/16 12,700 12,700 12,650 12,650 9
2026/06/15 12,775 12,775 12,200 12,485 346
2026/06/12 13,350 13,360 13,040 13,105 50
2026/06/11 13,705 13,705 13,690 13,700 21
2026/06/10 13,695 13,695 13,095 13,400 38
2026/06/09 13,040 13,695 13,040 13,695 11
2026/06/08 13,205 13,805 13,205 13,505 126
2026/06/05 13,465 13,465 13,365 13,365 65
2026/06/04 13,585 13,585 13,465 13,465 69
2026/06/03 13,375 13,975 13,375 13,945 154
2026/06/02 13,500 13,500 13,390 13,390 107
2026/06/01 13,415 13,800 13,275 13,500 333
2026/05/29 13,540 13,540 13,240 13,320 167
2026/05/28 13,350 13,945 13,350 13,540 372
2026/05/27 14,235 14,235 13,440 13,445 442
2026/05/26 13,580 14,555 13,580 14,535 218
2026/05/25 13,930 14,190 13,760 13,800 316
2026/05/22 14,385 14,570 14,030 14,275 436
2026/05/21 14,890 14,890 14,585 14,680 293
2026/05/20 15,415 15,585 15,155 15,290 267
2026/05/19 15,920 15,920 15,145 15,470 491
2026/05/18 15,500 16,195 15,265 15,520 450
2026/05/15 15,200 15,300 14,980 15,170 223
2026/05/14 14,705 14,980 14,705 14,900 367
2026/05/13 15,095 15,200 14,975 15,005 360
2026/05/12 14,770 14,880 14,605 14,830 236
2026/05/11 14,670 14,960 14,500 14,740 1,118
2026/05/08 14,165 14,500 14,095 14,170 1,295
2026/05/07 14,135 14,200 13,820 14,155 1,184
2026/05/01 14,860 14,965 14,605 14,865 767
2026/04/30 14,675 15,510 14,675 15,260 1,174
2026/04/28 14,000 14,190 13,890 14,075 467
2026/04/27 13,735 14,060 13,735 14,020 688
2026/04/24 13,955 14,000 13,800 13,800 679
2026/04/23 13,210 13,770 13,210 13,560 1,286
2026/04/22 12,925 13,000 12,835 12,965 644
2026/04/21 12,555 12,730 12,355 12,625 283
2026/04/20 12,785 12,860 12,565 12,675 699
2026/04/17 12,790 12,925 12,635 12,905 564
2026/04/16 12,495 12,655 12,380 12,580 626
2026/04/15 12,565 12,565 11,875 12,390 1,267
2026/04/14 12,690 12,935 12,510 12,600 584
2026/04/13 13,045 13,075 12,885 12,990 895
2026/04/10 12,595 12,595 12,270 12,345 369
2026/04/09 12,205 12,625 12,195 12,405 910
2026/04/08 11,640 12,465 11,640 11,905 3,142
2026/04/07 13,335 13,770 13,205 13,740 1,049
2026/04/06 13,325 13,495 13,180 13,400 744
2026/04/03 13,440 13,490 13,140 13,420 799
2026/03/27 12,400 12,995 12,260 12,615 760
2026/03/26 11,970 12,345 11,905 12,305 917
2026/03/25 12,095 12,355 11,800 12,150 2,670
2026/03/24 11,990 12,750 11,950 12,395 3,546
2026/03/23 13,500 13,500 12,740 13,490 4,532
2026/03/19 12,885 13,025 12,740 13,020 2,866
2026/03/18 12,445 12,570 12,215 12,290 3,480
2026/03/17 12,150 12,600 12,080 12,445 5,562
2026/03/16 12,135 12,645 12,000 12,415 6,011
2026/03/13 12,540 12,795 11,725 11,835 7,513
2026/03/12 11,400 12,000 11,400 11,640 7,019
2026/03/11 10,750 11,500 10,500 10,675 7,268
2026/03/10 10,460 12,295 10,460 10,900 13,750
2026/03/09 12,150 13,460 12,100 13,460 16,320
2026/03/06 11,255 13,085 10,450 10,460 11,557
2026/03/05 10,060 13,070 9,950 11,255 2,677
2026/03/04 9,900 10,255 9,750 10,070 2,043
2026/03/03 9,618 9,800 9,616 9,750 853
2026/03/02 9,608 9,744 9,254 9,595 1,396
2026/02/27 9,023 9,030 9,020 9,030 1,178
2026/02/26 9,030 9,030 9,030 9,030 173
2026/02/25 8,955 9,042 8,857 8,906 80
2026/02/24 8,923 9,000 8,879 9,000 136
2026/02/20 8,941 8,999 8,824 8,955 78
2026/02/19 8,596 8,823 8,596 8,791 54
2026/02/18 8,730 8,730 8,446 8,596 105
2026/02/17 8,393 8,460 8,393 8,430 167
2026/02/16 8,389 8,425 8,370 8,425 37
2026/02/13 8,397 8,400 8,371 8,389 233
2026/02/12 8,594 8,594 8,544 8,568 67
2026/02/10 8,843 8,843 8,744 8,744 37
2026/02/09 8,541 8,737 8,541 8,733 111
2026/02/06 8,688 8,689 8,535 8,689 10
2026/02/05 8,611 8,701 8,611 8,647 244
2026/02/04 8,453 8,500 8,374 8,461 249
2026/02/03 8,250 8,250 8,173 8,173 70
2026/02/02 8,206 8,499 8,100 8,100 143
2026/01/30 8,354 8,412 8,337 8,356 183
2026/01/29 8,119 8,324 8,119 8,320 102
2026/01/28 8,217 8,269 8,217 8,269 220
2026/01/27 8,101 8,101 8,101 8,101 9
2026/01/26 8,499 8,499 8,181 8,200 147
2026/01/23 8,500 8,500 8,498 8,498 33
2026/01/22 8,409 8,448 8,409 8,448 109
2026/01/19 8,141 8,291 8,141 8,291 4
2026/01/16 8,198 8,198 8,141 8,141 34
2026/01/14 8,341 8,381 8,341 8,348 414
2026/01/13 8,145 8,267 8,145 8,252 342
2026/01/09 7,827 8,039 7,827 8,039 185
2026/01/08 7,680 7,720 7,680 7,720 14
2026/01/07 7,879 7,879 7,740 7,740 145
2026/01/06 7,880 7,880 7,730 7,730 42
2026/01/05 7,877 7,877 7,727 7,876 33
2025/12/30 7,754 7,904 7,754 7,757 80
2025/12/29 7,736 7,886 7,736 7,886 62
2025/12/26 7,704 7,875 7,704 7,863 713
2025/12/25 7,913 7,913 7,831 7,851 142
2025/12/24 7,887 7,924 7,887 7,915 101
2025/12/23 7,893 7,894 7,859 7,859 107
2025/12/22 7,640 7,927 7,640 7,890 245
2025/12/19 7,505 7,634 7,505 7,634 79
2025/12/18 7,579 7,729 7,579 7,650 56
2025/12/17 7,660 7,660 7,547 7,579 141
2025/12/16 7,713 7,750 7,670 7,695 396
2025/12/15 7,910 8,048 7,770 7,887 268
2025/12/12 8,000 8,144 7,844 7,918 136
2025/12/11 8,064 8,095 8,000 8,000 149
2025/12/10 8,070 8,090 8,064 8,064 151
2025/12/09 8,123 8,123 8,006 8,006 121
2025/12/08 8,176 8,203 8,176 8,202 92
2025/12/05 8,188 8,188 8,150 8,150 12
2025/12/03 8,188 8,188 8,163 8,163 157
2025/12/02 8,337 8,350 8,328 8,330 167
2025/12/01 8,299 8,299 8,224 8,255 235
2025/11/28 8,310 8,310 8,163 8,270 143
2025/11/27 8,120 8,160 8,120 8,160 289
2025/11/26 8,087 8,091 8,087 8,088 36
2025/11/25 8,186 8,186 8,186 8,186 10
2025/11/21 8,403 8,403 8,163 8,235 130
2025/11/20 8,411 8,439 8,411 8,424 24
2025/11/19 8,577 8,577 8,378 8,490 98
2025/11/18 8,428 8,442 8,427 8,427 115
2025/11/17 8,461 8,600 8,460 8,520 109
2025/11/14 8,655 8,655 8,450 8,460 46
2025/11/13 8,353 8,503 8,349 8,355 101
2025/11/12 8,539 8,649 8,487 8,603 73
2025/11/11 8,389 8,410 8,389 8,389 95
2025/11/10 8,075 8,374 8,075 8,374 150
2025/11/07 8,294 8,370 8,294 8,370 37
2025/11/06 8,293 8,293 8,143 8,244 43
2025/11/05 8,237 8,258 8,106 8,258 189
2025/11/04 8,170 8,296 8,170 8,209 284
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

このページの先頭へ