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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,894 | 5,913 | 5,878 | 5,913 | 42 |
| 2022/12/28 | 5,997 | 5,998 | 5,903 | 5,903 | 16 |
| 2022/12/27 | 5,910 | 6,001 | 5,910 | 5,990 | 79 |
| 2022/12/26 | 5,676 | 6,068 | 5,676 | 5,937 | 43 |
| 2022/12/23 | 5,675 | 5,675 | 5,675 | 5,675 | 6 |
| 2022/12/22 | 5,590 | 5,590 | 5,590 | 5,590 | 1 |
| 2022/12/21 | 5,489 | 5,589 | 5,489 | 5,589 | 2 |
| 2022/12/20 | 5,590 | 5,590 | 5,412 | 5,480 | 33 |
| 2022/12/19 | 5,655 | 5,689 | 5,570 | 5,570 | 35 |
| 2022/12/16 | 5,799 | 5,799 | 5,799 | 5,799 | 8 |
| 2022/12/15 | 5,764 | 5,830 | 5,697 | 5,830 | 317 |
| 2022/12/14 | 5,539 | 5,555 | 5,421 | 5,555 | 211 |
| 2022/12/13 | 5,468 | 5,468 | 5,468 | 5,468 | 9 |
| 2022/12/12 | 5,400 | 5,400 | 5,349 | 5,349 | 42 |
| 2022/12/09 | 5,480 | 5,480 | 5,262 | 5,300 | 184 |
| 2022/12/08 | 5,540 | 5,550 | 5,405 | 5,489 | 92 |
| 2022/12/07 | 5,749 | 5,749 | 5,553 | 5,729 | 262 |
| 2022/12/06 | 5,816 | 5,817 | 5,756 | 5,817 | 70 |
| 2022/12/05 | 6,049 | 6,049 | 5,866 | 5,866 | 89 |
| 2022/12/02 | 6,050 | 6,098 | 6,040 | 6,098 | 136 |
| 2022/12/01 | 6,219 | 6,309 | 6,141 | 6,309 | 110 |
| 2022/11/30 | 6,136 | 6,137 | 6,034 | 6,040 | 615 |
| 2022/11/29 | 5,896 | 6,060 | 5,864 | 6,036 | 240 |
| 2022/11/28 | 5,957 | 6,050 | 5,840 | 5,880 | 754 |
| 2022/11/25 | 6,260 | 6,260 | 6,257 | 6,257 | 3 |
| 2022/11/24 | 6,301 | 6,359 | 6,300 | 6,300 | 17 |
| 2022/11/22 | 6,350 | 6,350 | 6,350 | 6,350 | 3 |
| 2022/11/21 | 6,398 | 6,398 | 6,250 | 6,250 | 27 |
| 2022/11/18 | 6,382 | 6,507 | 6,382 | 6,450 | 5 |
| 2022/11/17 | 6,540 | 6,582 | 6,540 | 6,582 | 42 |
| 2022/11/16 | 6,483 | 6,614 | 6,483 | 6,596 | 81 |
| 2022/11/15 | 6,710 | 6,710 | 6,576 | 6,583 | 55 |
| 2022/11/14 | 6,753 | 6,780 | 6,753 | 6,753 | 15 |
| 2022/11/11 | 6,847 | 6,847 | 6,745 | 6,751 | 36 |
| 2022/11/10 | 6,986 | 6,986 | 6,813 | 6,978 | 11 |
| 2022/11/09 | 7,108 | 7,108 | 6,999 | 7,001 | 43 |
| 2022/11/08 | 7,284 | 7,300 | 7,193 | 7,298 | 115 |
| 2022/11/07 | 7,220 | 7,300 | 7,193 | 7,300 | 146 |
| 2022/11/04 | 7,161 | 7,370 | 7,161 | 7,370 | 73 |
| 2022/11/02 | 7,145 | 7,145 | 7,011 | 7,011 | 59 |
| 2022/11/01 | 6,780 | 6,940 | 6,780 | 6,940 | 27 |
| 2022/10/31 | 7,100 | 7,100 | 6,864 | 6,864 | 78 |
| 2022/10/28 | 6,998 | 7,050 | 6,998 | 7,050 | 115 |
| 2022/10/27 | 6,980 | 7,000 | 6,904 | 6,998 | 68 |
| 2022/10/26 | 6,762 | 6,840 | 6,762 | 6,790 | 40 |
| 2022/10/25 | 6,803 | 6,869 | 6,802 | 6,802 | 85 |
| 2022/10/24 | 6,754 | 6,755 | 6,683 | 6,683 | 176 |
| 2022/10/21 | 6,794 | 6,800 | 6,763 | 6,800 | 4 |
| 2022/10/20 | 6,804 | 6,894 | 6,771 | 6,894 | 206 |
| 2022/10/19 | 6,611 | 6,811 | 6,611 | 6,781 | 14 |
| 2022/10/18 | 6,608 | 6,680 | 6,608 | 6,680 | 11 |
| 2022/10/17 | 6,685 | 6,685 | 6,685 | 6,685 | 60 |
| 2022/10/14 | 6,760 | 6,908 | 6,760 | 6,908 | 354 |
| 2022/10/13 | 6,700 | 6,728 | 6,700 | 6,727 | 215 |
| 2022/10/12 | 6,578 | 6,650 | 6,577 | 6,650 | 184 |
| 2022/10/11 | 6,608 | 6,675 | 6,574 | 6,620 | 99 |
| 2022/10/07 | 6,778 | 6,811 | 6,736 | 6,808 | 171 |
| 2022/10/06 | 6,760 | 6,849 | 6,683 | 6,683 | 872 |
| 2022/10/05 | 6,749 | 6,756 | 6,613 | 6,635 | 404 |
| 2022/10/04 | 6,301 | 6,400 | 6,301 | 6,305 | 239 |
| 2022/10/03 | 6,104 | 6,219 | 6,050 | 6,155 | 102 |
| 2022/09/30 | 6,122 | 6,122 | 5,961 | 5,990 | 31 |
| 2022/09/29 | 6,116 | 6,199 | 6,116 | 6,123 | 221 |
| 2022/09/28 | 5,899 | 6,069 | 5,845 | 5,920 | 129 |
| 2022/09/27 | 5,830 | 5,859 | 5,743 | 5,743 | 28 |
| 2022/09/26 | 5,915 | 5,915 | 5,732 | 5,740 | 212 |
| 2022/09/22 | 6,092 | 6,115 | 5,992 | 6,115 | 98 |
| 2022/09/21 | 6,095 | 6,095 | 5,902 | 5,994 | 73 |
| 2022/09/20 | 6,054 | 6,054 | 6,054 | 6,054 | 125 |
| 2022/09/16 | 6,049 | 6,049 | 5,967 | 5,967 | 47 |
| 2022/09/15 | 6,248 | 6,248 | 6,081 | 6,170 | 562 |
| 2022/09/14 | 6,140 | 6,205 | 6,048 | 6,048 | 169 |
| 2022/09/13 | 5,969 | 6,098 | 5,969 | 5,991 | 178 |
| 2022/09/12 | 5,967 | 5,999 | 5,850 | 5,880 | 79 |
| 2022/09/09 | 5,839 | 5,839 | 5,760 | 5,760 | 68 |
| 2022/09/08 | 5,840 | 5,840 | 5,607 | 5,839 | 151 |
| 2022/09/07 | 5,960 | 5,960 | 5,793 | 5,870 | 134 |
| 2022/09/06 | 6,090 | 6,090 | 5,945 | 5,955 | 119 |
| 2022/09/05 | 5,980 | 5,985 | 5,884 | 5,930 | 246 |
| 2022/09/02 | 5,857 | 5,867 | 5,855 | 5,867 | 45 |
| 2022/09/01 | 5,920 | 5,920 | 5,777 | 5,867 | 363 |
| 2022/08/31 | 6,151 | 6,209 | 6,100 | 6,105 | 556 |
| 2022/08/30 | 6,385 | 6,468 | 6,374 | 6,462 | 535 |
| 2022/08/29 | 6,208 | 6,478 | 6,208 | 6,469 | 169 |
| 2022/08/26 | 6,269 | 6,269 | 6,152 | 6,152 | 22 |
| 2022/08/25 | 6,375 | 6,375 | 6,329 | 6,329 | 53 |
| 2022/08/24 | 6,301 | 6,377 | 6,301 | 6,376 | 37 |
| 2022/08/23 | 6,305 | 6,305 | 6,260 | 6,260 | 30 |
| 2022/08/22 | 6,306 | 6,363 | 6,306 | 6,340 | 7 |
| 2022/08/19 | 6,272 | 6,389 | 6,272 | 6,305 | 152 |
| 2022/08/18 | 6,248 | 6,248 | 6,068 | 6,140 | 573 |
| 2022/08/17 | 6,001 | 6,078 | 5,978 | 5,980 | 29 |
| 2022/08/16 | 6,136 | 6,177 | 6,007 | 6,170 | 57 |
| 2022/08/15 | 6,136 | 6,294 | 6,111 | 6,292 | 286 |
| 2022/08/12 | 6,389 | 6,389 | 6,204 | 6,220 | 257 |
| 2022/08/10 | 6,100 | 6,187 | 6,094 | 6,102 | 223 |
| 2022/08/09 | 5,938 | 5,958 | 5,905 | 5,958 | 34 |
| 2022/08/08 | 5,753 | 5,938 | 5,741 | 5,891 | 168 |
| 2022/08/05 | 5,700 | 5,731 | 5,617 | 5,730 | 190 |
| 2022/08/04 | 6,000 | 6,000 | 5,903 | 5,950 | 56 |
| 2022/08/03 | 6,151 | 6,247 | 6,147 | 6,200 | 158 |
| 2022/08/02 | 6,160 | 6,160 | 5,903 | 5,931 | 275 |
| 2022/08/01 | 6,379 | 6,379 | 6,238 | 6,300 | 35 |
| 2022/07/29 | 6,375 | 6,420 | 6,290 | 6,390 | 85 |
| 2022/07/27 | 6,540 | 6,591 | 6,391 | 6,457 | 10 |
| 2022/07/26 | 6,383 | 6,620 | 6,383 | 6,620 | 342 |
| 2022/07/25 | 6,359 | 6,359 | 6,184 | 6,194 | 293 |
| 2022/07/22 | 6,220 | 6,398 | 6,185 | 6,359 | 431 |
| 2022/07/21 | 6,606 | 6,606 | 6,585 | 6,585 | 6 |
| 2022/07/20 | 6,601 | 6,700 | 6,575 | 6,606 | 91 |
| 2022/07/19 | 6,588 | 6,599 | 6,529 | 6,560 | 142 |
| 2022/07/15 | 6,459 | 6,459 | 6,367 | 6,367 | 91 |
| 2022/07/14 | 6,390 | 6,460 | 6,390 | 6,460 | 6 |
| 2022/07/13 | 6,546 | 6,586 | 6,355 | 6,586 | 45 |
| 2022/07/12 | 6,900 | 6,995 | 6,900 | 6,920 | 10 |
| 2022/07/11 | 6,748 | 6,905 | 6,748 | 6,900 | 319 |
| 2022/07/08 | 6,620 | 6,800 | 6,620 | 6,690 | 16 |
| 2022/07/07 | 6,390 | 6,470 | 6,359 | 6,470 | 97 |
| 2022/07/06 | 6,855 | 6,855 | 6,416 | 6,490 | 827 |
| 2022/07/05 | 7,200 | 7,479 | 7,200 | 7,305 | 141 |
| 2022/07/04 | 7,198 | 7,230 | 7,190 | 7,230 | 88 |
| 2022/07/01 | 7,245 | 7,245 | 6,981 | 6,991 | 178 |
| 2022/06/30 | 7,500 | 7,500 | 7,321 | 7,331 | 145 |
| 2022/06/29 | 7,600 | 7,600 | 7,496 | 7,550 | 250 |
| 2022/06/28 | 7,670 | 7,670 | 7,501 | 7,501 | 384 |
| 2022/06/27 | 7,265 | 7,490 | 7,264 | 7,389 | 593 |
| 2022/06/24 | 7,144 | 7,242 | 7,121 | 7,220 | 168 |
| 2022/06/23 | 7,113 | 7,380 | 7,113 | 7,230 | 453 |
| 2022/06/22 | 7,575 | 7,575 | 7,084 | 7,200 | 748 |
| 2022/06/21 | 7,255 | 7,529 | 7,255 | 7,528 | 170 |
| 2022/06/20 | 7,526 | 7,526 | 7,051 | 7,243 | 689 |
| 2022/06/17 | 7,500 | 7,500 | 7,250 | 7,426 | 307 |
| 2022/06/16 | 7,515 | 7,591 | 7,515 | 7,515 | 80 |
| 2022/06/15 | 7,548 | 7,654 | 7,516 | 7,534 | 221 |
| 2022/06/14 | 7,580 | 7,689 | 7,515 | 7,654 | 424 |
| 2022/06/13 | 7,900 | 7,969 | 7,650 | 7,790 | 4,524 |
| 2022/06/10 | 7,970 | 8,056 | 7,961 | 7,965 | 498 |
| 2022/06/09 | 7,870 | 7,940 | 7,843 | 7,843 | 252 |
| 2022/06/08 | 7,784 | 7,880 | 7,725 | 7,870 | 1,158 |
| 2022/06/07 | 7,852 | 7,899 | 7,840 | 7,899 | 423 |
| 2022/06/06 | 7,960 | 8,030 | 7,813 | 7,940 | 1,745 |
| 2022/06/03 | 7,656 | 7,870 | 7,572 | 7,790 | 1,742 |
| 2022/06/02 | 7,266 | 7,446 | 7,220 | 7,340 | 1,107 |
| 2022/06/01 | 7,090 | 7,180 | 7,060 | 7,140 | 327 |
| 2022/05/31 | 6,980 | 7,180 | 6,980 | 7,040 | 502 |
| 2022/05/30 | 7,040 | 7,040 | 6,880 | 6,940 | 635 |
| 2022/05/27 | 6,690 | 6,770 | 6,690 | 6,740 | 349 |
| 2022/05/26 | 6,770 | 6,770 | 6,570 | 6,660 | 1,216 |
| 2022/05/25 | 6,450 | 6,660 | 6,450 | 6,580 | 246 |
| 2022/05/24 | 6,460 | 6,520 | 6,310 | 6,490 | 625 |
| 2022/05/23 | 6,750 | 6,750 | 6,580 | 6,610 | 1,086 |
| 2022/05/20 | 6,640 | 6,640 | 6,500 | 6,620 | 274 |
| 2022/05/19 | 6,520 | 6,620 | 6,380 | 6,480 | 1,227 |
| 2022/05/18 | 6,980 | 6,980 | 6,860 | 6,950 | 444 |
| 2022/05/17 | 6,830 | 6,990 | 6,830 | 6,920 | 141 |
| 2022/05/16 | 6,970 | 7,050 | 6,730 | 6,730 | 616 |
| 2022/05/13 | 6,720 | 6,820 | 6,520 | 6,810 | 707 |
| 2022/05/12 | 6,610 | 6,610 | 6,420 | 6,420 | 132 |
| 2022/05/11 | 6,150 | 6,350 | 6,120 | 6,350 | 360 |
| 2022/05/10 | 6,530 | 6,530 | 6,260 | 6,350 | 729 |
| 2022/05/09 | 6,780 | 6,880 | 6,600 | 6,840 | 1,296 |
| 2022/05/06 | 6,490 | 6,660 | 6,430 | 6,520 | 934 |
| 2022/05/02 | 6,020 | 6,180 | 6,020 | 6,080 | 273 |
| 2022/04/28 | 6,050 | 6,050 | 5,840 | 5,960 | 451 |
| 2022/04/27 | 5,800 | 5,890 | 5,800 | 5,890 | 298 |
| 2022/04/26 | 5,660 | 5,730 | 5,660 | 5,730 | 103 |
| 2022/04/25 | 5,750 | 5,770 | 5,660 | 5,710 | 115 |
| 2022/04/22 | 5,980 | 5,980 | 5,800 | 5,800 | 99 |
| 2022/04/21 | 5,850 | 5,870 | 5,780 | 5,840 | 161 |
| 2022/04/20 | 5,830 | 5,850 | 5,700 | 5,770 | 550 |
| 2022/04/19 | 5,970 | 5,970 | 5,860 | 5,970 | 317 |
| 2022/04/18 | 5,920 | 6,090 | 5,920 | 6,010 | 844 |
| 2022/04/15 | 5,850 | 5,950 | 5,720 | 5,720 | 429 |
| 2022/04/14 | 5,670 | 5,770 | 5,640 | 5,770 | 314 |
| 2022/04/13 | 5,420 | 5,530 | 5,420 | 5,480 | 804 |
| 2022/04/12 | 5,320 | 5,320 | 5,220 | 5,320 | 128 |
| 2022/04/11 | 5,270 | 5,370 | 5,250 | 5,330 | 45 |
| 2022/04/08 | 5,340 | 5,340 | 5,160 | 5,170 | 146 |
| 2022/04/07 | 5,340 | 5,360 | 5,290 | 5,360 | 41 |
| 2022/04/06 | 5,470 | 5,470 | 5,400 | 5,470 | 12 |
| 2022/04/05 | 5,350 | 5,540 | 5,350 | 5,470 | 229 |
| 2022/04/04 | 5,260 | 5,330 | 5,260 | 5,310 | 3 |
| 2022/04/01 | 5,240 | 5,350 | 5,240 | 5,240 | 855 |
| 2022/03/31 | 5,610 | 5,610 | 5,290 | 5,300 | 254 |
| 2022/03/30 | 5,500 | 5,500 | 5,340 | 5,340 | 164 |
| 2022/03/29 | 5,490 | 5,560 | 5,320 | 5,560 | 445 |
| 2022/03/28 | 5,810 | 5,810 | 5,640 | 5,680 | 221 |
| 2022/03/25 | 5,610 | 5,780 | 5,570 | 5,610 | 566 |
| 2022/03/24 | 5,650 | 5,870 | 5,650 | 5,710 | 1,312 |
| 2022/03/23 | 5,620 | 5,620 | 5,470 | 5,490 | 394 |
| 2022/03/22 | 5,500 | 5,670 | 5,500 | 5,610 | 566 |
| 2022/03/18 | 5,140 | 5,350 | 5,140 | 5,250 | 408 |
| 2022/03/17 | 4,840 | 4,945 | 4,800 | 4,905 | 359 |
| 2022/03/16 | 4,850 | 4,950 | 4,700 | 4,950 | 845 |
| 2022/03/15 | 5,210 | 5,210 | 4,885 | 5,020 | 349 |
| 2022/03/14 | 5,210 | 5,340 | 5,160 | 5,180 | 621 |
| 2022/03/11 | 5,040 | 5,140 | 4,905 | 5,010 | 861 |
| 2022/03/10 | 5,260 | 5,400 | 5,130 | 5,200 | 1,537 |
| 2022/03/09 | 5,930 | 6,060 | 5,910 | 6,010 | 1,237 |
| 2022/03/08 | 5,950 | 5,950 | 5,500 | 5,840 | 3,193 |
| 2022/03/07 | 6,100 | 6,150 | 5,830 | 6,150 | 3,003 |
| 2022/03/04 | 5,210 | 5,350 | 5,100 | 5,310 | 839 |
| 2022/03/03 | 5,200 | 5,590 | 5,200 | 5,440 | 1,891 |
| 2022/03/02 | 5,000 | 5,130 | 4,885 | 5,070 | 888 |
| 2022/03/01 | 4,880 | 4,880 | 4,705 | 4,715 | 218 |
| 2022/02/28 | 4,935 | 4,955 | 4,830 | 4,935 | 754 |
| 2022/02/25 | 4,765 | 4,765 | 4,535 | 4,735 | 1,025 |
| 2022/02/24 | 4,725 | 4,740 | 4,560 | 4,695 | 721 |
| 2022/02/22 | 4,490 | 4,555 | 4,425 | 4,505 | 377 |
| 2022/02/21 | 4,660 | 4,660 | 4,430 | 4,460 | 224 |
| 2022/02/18 | 4,570 | 4,575 | 4,555 | 4,555 | 253 |
| 2022/02/17 | 4,470 | 4,545 | 4,390 | 4,390 | 87 |
| 2022/02/16 | 4,635 | 4,635 | 4,380 | 4,400 | 209 |
| 2022/02/15 | 4,670 | 4,670 | 4,570 | 4,640 | 400 |
| 2022/02/14 | 4,600 | 4,660 | 4,550 | 4,640 | 178 |
| 2022/02/10 | 4,390 | 4,390 | 4,390 | 4,390 | 17 |
| 2022/02/09 | 4,330 | 4,400 | 4,330 | 4,330 | 101 |
| 2022/02/08 | 4,485 | 4,485 | 4,315 | 4,400 | 294 |
| 2022/02/07 | 4,435 | 4,555 | 4,425 | 4,555 | 103 |
| 2022/02/04 | 4,300 | 4,335 | 4,300 | 4,335 | 11 |
| 2022/02/02 | 4,130 | 4,205 | 4,130 | 4,205 | 20 |
| 2022/01/31 | 4,255 | 4,260 | 4,115 | 4,195 | 143 |
| 2022/01/28 | 4,295 | 4,300 | 4,115 | 4,185 | 549 |
| 2022/01/27 | 4,080 | 4,180 | 4,080 | 4,180 | 342 |
| 2022/01/25 | 3,940 | 3,940 | 3,910 | 3,910 | 95 |
| 2022/01/24 | 3,990 | 4,060 | 3,990 | 4,060 | 12 |
| 2022/01/20 | 3,925 | 4,000 | 3,915 | 4,000 | 63 |
| 2022/01/19 | 4,015 | 4,020 | 3,950 | 3,995 | 87 |
| 2022/01/17 | 3,950 | 4,075 | 3,950 | 4,005 | 137 |
| 2022/01/14 | 3,970 | 3,995 | 3,925 | 3,925 | 226 |
| 2022/01/13 | 3,885 | 3,900 | 3,885 | 3,900 | 3 |
| 2022/01/12 | 3,845 | 3,845 | 3,845 | 3,845 | 15 |
| 2022/01/07 | 3,815 | 3,825 | 3,815 | 3,825 | 70 |
| 2022/01/06 | 3,820 | 3,820 | 3,815 | 3,815 | 10 |
| 2022/01/05 | 3,725 | 3,750 | 3,725 | 3,750 | 25 |
| 2022/01/04 | 3,690 | 3,730 | 3,690 | 3,730 | 15 |