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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 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 |