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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/24 | 7,841 | 7,974 | 7,841 | 7,973 | 51 |
| 2024/12/23 | 7,761 | 7,974 | 7,761 | 7,972 | 222 |
| 2024/12/20 | 7,811 | 7,879 | 7,811 | 7,879 | 5 |
| 2024/12/19 | 7,783 | 7,784 | 7,783 | 7,784 | 2 |
| 2024/12/18 | 7,756 | 7,860 | 7,642 | 7,782 | 501 |
| 2024/12/17 | 7,900 | 7,900 | 7,900 | 7,900 | 100 |
| 2024/12/16 | 7,816 | 8,015 | 7,816 | 7,966 | 88 |
| 2024/12/13 | 7,929 | 7,936 | 7,910 | 7,910 | 232 |
| 2024/12/12 | 7,799 | 7,929 | 7,799 | 7,929 | 424 |
| 2024/12/11 | 7,681 | 7,780 | 7,681 | 7,780 | 28 |
| 2024/12/10 | 7,571 | 7,594 | 7,571 | 7,594 | 32 |
| 2024/12/09 | 7,573 | 7,573 | 7,525 | 7,571 | 14 |
| 2024/12/06 | 7,574 | 7,574 | 7,574 | 7,574 | 1 |
| 2024/12/05 | 7,467 | 7,596 | 7,467 | 7,591 | 23 |
| 2024/12/04 | 7,552 | 7,601 | 7,552 | 7,601 | 70 |
| 2024/12/03 | 7,402 | 7,600 | 7,402 | 7,600 | 69 |
| 2024/12/02 | 7,439 | 7,482 | 7,408 | 7,482 | 109 |
| 2024/11/29 | 7,759 | 7,759 | 7,550 | 7,550 | 56 |
| 2024/11/28 | 7,655 | 7,655 | 7,525 | 7,610 | 665 |
| 2024/11/27 | 7,706 | 7,774 | 7,705 | 7,726 | 50 |
| 2024/11/26 | 7,718 | 7,839 | 7,718 | 7,839 | 54 |
| 2024/11/25 | 7,931 | 8,056 | 7,931 | 8,018 | 120 |
| 2024/11/22 | 8,016 | 8,037 | 7,976 | 8,037 | 106 |
| 2024/11/21 | 8,030 | 8,089 | 7,990 | 7,990 | 90 |
| 2024/11/20 | 8,023 | 8,034 | 7,891 | 8,027 | 728 |
| 2024/11/19 | 8,026 | 8,026 | 7,932 | 7,948 | 234 |
| 2024/11/18 | 7,955 | 7,955 | 7,726 | 7,726 | 83 |
| 2024/11/15 | 7,955 | 7,955 | 7,841 | 7,841 | 20 |
| 2024/11/14 | 7,638 | 7,919 | 7,638 | 7,805 | 78 |
| 2024/11/13 | 7,730 | 7,880 | 7,730 | 7,786 | 302 |
| 2024/11/12 | 7,655 | 7,811 | 7,563 | 7,730 | 327 |
| 2024/11/11 | 8,151 | 8,151 | 7,851 | 7,912 | 189 |
| 2024/11/08 | 8,299 | 8,299 | 8,001 | 8,151 | 12 |
| 2024/11/07 | 8,040 | 8,099 | 8,021 | 8,078 | 469 |
| 2024/11/06 | 7,964 | 7,995 | 7,940 | 7,942 | 452 |
| 2024/11/05 | 7,901 | 7,999 | 7,898 | 7,999 | 576 |
| 2024/11/01 | 7,895 | 7,895 | 7,810 | 7,889 | 45 |
| 2024/10/31 | 7,754 | 7,780 | 7,712 | 7,745 | 77 |
| 2024/10/30 | 7,999 | 7,999 | 7,831 | 7,831 | 12 |
| 2024/10/29 | 7,610 | 7,621 | 7,527 | 7,582 | 387 |
| 2024/10/28 | 7,943 | 7,943 | 7,707 | 7,707 | 131 |
| 2024/10/25 | 7,839 | 7,983 | 7,782 | 7,793 | 131 |
| 2024/10/24 | 8,113 | 8,113 | 7,903 | 7,989 | 70 |
| 2024/10/23 | 8,489 | 8,489 | 7,852 | 7,963 | 331 |
| 2024/10/22 | 7,687 | 7,756 | 7,531 | 7,739 | 536 |
| 2024/10/21 | 7,565 | 7,574 | 7,422 | 7,537 | 1,154 |
| 2024/10/18 | 8,026 | 8,325 | 7,712 | 7,768 | 187 |
| 2024/10/17 | 7,729 | 7,879 | 7,691 | 7,726 | 108 |
| 2024/10/16 | 7,736 | 7,855 | 7,600 | 7,619 | 490 |
| 2024/10/15 | 7,848 | 7,952 | 7,750 | 7,845 | 382 |
| 2024/10/11 | 8,350 | 8,350 | 8,080 | 8,148 | 679 |
| 2024/10/10 | 7,850 | 8,450 | 7,850 | 7,900 | 780 |
| 2024/10/09 | 7,985 | 7,985 | 7,800 | 7,805 | 958 |
| 2024/10/08 | 8,197 | 8,398 | 8,046 | 8,047 | 1,923 |
| 2024/10/07 | 8,200 | 8,200 | 7,991 | 8,115 | 2,705 |
| 2024/10/04 | 7,790 | 8,199 | 7,712 | 7,800 | 807 |
| 2024/10/03 | 7,971 | 7,971 | 7,493 | 7,500 | 136 |
| 2024/10/02 | 7,589 | 7,589 | 7,311 | 7,315 | 165 |
| 2024/10/01 | 7,490 | 7,490 | 7,305 | 7,305 | 109 |
| 2024/09/30 | 7,483 | 7,483 | 7,040 | 7,114 | 580 |
| 2024/09/27 | 7,299 | 7,497 | 7,158 | 7,493 | 208 |
| 2024/09/26 | 7,499 | 7,507 | 7,181 | 7,181 | 513 |
| 2024/09/25 | 7,601 | 7,601 | 7,231 | 7,349 | 180 |
| 2024/09/24 | 7,329 | 7,430 | 7,200 | 7,430 | 292 |
| 2024/09/20 | 7,710 | 7,710 | 7,300 | 7,300 | 80 |
| 2024/09/19 | 7,120 | 7,362 | 7,120 | 7,260 | 304 |
| 2024/09/18 | 6,986 | 7,086 | 6,986 | 7,000 | 4 |
| 2024/09/17 | 6,962 | 6,967 | 6,961 | 6,967 | 17 |
| 2024/09/13 | 6,870 | 6,874 | 6,850 | 6,874 | 9 |
| 2024/09/12 | 6,774 | 7,399 | 6,774 | 6,839 | 69 |
| 2024/09/11 | 7,047 | 7,047 | 6,754 | 6,754 | 54 |
| 2024/09/10 | 6,948 | 7,048 | 6,948 | 7,048 | 8 |
| 2024/09/09 | 6,851 | 7,150 | 6,851 | 7,098 | 769 |
| 2024/09/06 | 7,166 | 7,959 | 6,944 | 7,111 | 276 |
| 2024/09/05 | 7,479 | 7,999 | 7,012 | 7,016 | 219 |
| 2024/09/04 | 7,602 | 7,602 | 7,480 | 7,480 | 258 |
| 2024/09/03 | 8,300 | 8,300 | 7,602 | 7,602 | 227 |
| 2024/09/02 | 7,590 | 8,340 | 7,500 | 8,340 | 54 |
| 2024/08/30 | 7,592 | 7,592 | 7,592 | 7,592 | 20 |
| 2024/08/29 | 7,487 | 7,487 | 7,450 | 7,450 | 17 |
| 2024/08/28 | 7,541 | 7,639 | 7,532 | 7,637 | 27 |
| 2024/08/27 | 7,643 | 7,691 | 7,643 | 7,691 | 30 |
| 2024/08/26 | 7,720 | 7,720 | 7,580 | 7,580 | 45 |
| 2024/08/23 | 7,619 | 7,660 | 7,619 | 7,640 | 54 |
| 2024/08/22 | 7,490 | 7,490 | 7,417 | 7,469 | 27 |
| 2024/08/21 | 7,600 | 7,600 | 7,500 | 7,500 | 20 |
| 2024/08/20 | 7,635 | 7,637 | 7,635 | 7,635 | 102 |
| 2024/08/19 | 7,939 | 7,939 | 7,770 | 7,771 | 449 |
| 2024/08/16 | 8,020 | 8,030 | 7,991 | 8,030 | 18 |
| 2024/08/15 | 7,979 | 7,979 | 7,945 | 7,945 | 24 |