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
2023/12/29 7,068 7,068 7,000 7,000 4
2023/12/27 7,091 7,180 7,091 7,180 16
2023/12/26 7,070 7,170 7,070 7,090 95
2023/12/25 7,037 7,150 7,002 7,014 33
2023/12/20 7,379 7,379 7,338 7,338 11
2023/12/19 7,191 7,341 7,191 7,341 2
2023/12/18 7,020 7,150 7,020 7,111 19
2023/12/15 6,942 7,100 6,942 7,040 52
2023/12/14 6,801 6,820 6,730 6,760 47
2023/12/13 6,820 6,820 6,820 6,820 1
2023/12/08 6,751 6,920 6,720 6,910 52
2023/12/07 7,150 7,150 7,000 7,000 66
2023/12/06 7,252 7,254 7,252 7,254 6
2023/12/04 7,540 7,540 7,485 7,485 17
2023/12/01 7,787 7,787 7,540 7,540 44
2023/11/30 7,615 7,760 7,615 7,760 68
2023/11/29 7,614 7,614 7,610 7,610 4
2023/11/27 7,619 7,619 7,470 7,580 16
2023/11/24 7,622 7,622 7,620 7,620 41
2023/11/22 7,622 7,622 7,622 7,622 5
2023/11/21 7,571 7,580 7,571 7,580 21
2023/11/20 7,511 7,520 7,499 7,500 100
2023/11/17 7,400 7,401 7,288 7,288 101
2023/11/16 7,651 7,661 7,544 7,615 484
2023/11/15 7,824 7,824 7,710 7,746 54
2023/11/14 7,821 7,977 7,821 7,974 82
2023/11/13 7,500 7,650 7,500 7,570 39
2023/11/10 7,504 7,644 7,504 7,644 136
2023/11/09 7,462 7,462 7,420 7,462 75
2023/11/08 7,543 7,601 7,504 7,582 69
2023/11/07 7,701 7,813 7,701 7,759 175
2023/11/06 7,640 7,789 7,622 7,680 242
2023/11/02 7,820 7,820 7,681 7,700 31
2023/11/01 7,940 7,940 7,940 7,940 40
2023/10/31 7,880 7,880 7,715 7,824 207
2023/10/30 8,199 8,199 8,057 8,057 15
2023/10/27 7,824 7,874 7,824 7,851 57
2023/10/26 7,874 7,874 7,874 7,874 1
2023/10/25 7,823 8,179 7,823 7,873 13
2023/10/24 8,020 8,070 7,941 7,992 173
2023/10/23 8,046 8,130 8,021 8,067 350
2023/10/20 8,300 8,300 8,144 8,196 230
2023/10/19 8,596 8,596 8,047 8,300 210
2023/10/18 7,973 8,169 7,912 8,169 463
2023/10/17 7,839 7,983 7,815 7,823 410
2023/10/16 8,999 8,999 7,803 7,819 587
2023/10/13 7,518 7,546 7,518 7,546 32
2023/10/12 7,560 7,560 7,469 7,526 65
2023/10/11 7,681 7,730 7,681 7,730 55
2023/10/10 7,680 7,681 7,554 7,678 33
2023/10/06 7,470 7,545 7,462 7,540 123
2023/10/05 7,750 7,750 7,520 7,521 133
2023/10/04 8,020 8,020 7,934 7,934 267
2023/10/03 8,222 8,222 8,222 8,222 17
2023/10/02 8,448 8,448 8,151 8,222 184
2023/09/29 8,393 8,588 8,393 8,447 62
2023/09/28 8,997 8,997 8,990 8,990 26
2023/09/27 8,580 8,999 8,580 8,997 77
2023/09/26 8,485 8,570 8,473 8,569 87
2023/09/25 8,580 8,600 8,548 8,548 36
2023/09/22 8,641 8,719 8,634 8,634 23
2023/09/21 8,667 8,705 8,566 8,574 77
2023/09/20 8,728 8,782 8,728 8,782 16
2023/09/19 8,870 8,938 8,870 8,933 106
2023/09/15 9,000 9,098 9,000 9,098 22
2023/09/14 8,900 8,995 8,900 8,900 47
2023/09/13 8,990 8,990 8,855 8,855 22
2023/09/12 8,999 8,999 8,998 8,998 68
2023/09/11 8,971 9,121 8,772 8,849 416
2023/09/08 8,670 8,671 8,648 8,671 40
2023/09/07 8,593 8,630 8,593 8,630 31
2023/09/06 8,435 8,538 8,435 8,538 149
2023/09/04 8,332 8,332 8,332 8,332 11
2023/09/01 8,114 8,233 8,114 8,233 10
2023/08/31 8,330 8,330 8,185 8,264 38
2023/08/30 8,131 8,330 8,052 8,330 42
2023/08/29 8,248 8,253 8,248 8,253 21
2023/08/28 8,438 8,438 8,340 8,340 29
2023/08/25 8,299 8,299 8,299 8,299 35
2023/08/24 8,140 8,150 8,100 8,150 285
2023/08/23 8,119 8,145 8,119 8,145 23
2023/08/22 8,320 8,320 8,269 8,269 18
2023/08/21 8,208 8,242 8,208 8,242 14
2023/08/18 8,250 8,299 8,193 8,208 69
2023/08/17 8,255 8,255 8,255 8,255 12
2023/08/16 8,370 8,370 8,145 8,145 25
2023/08/15 8,300 8,385 8,300 8,385 164
2023/08/14 8,898 8,898 8,370 8,499 93
2023/08/10 8,516 8,751 8,450 8,750 150
2023/08/09 8,746 8,746 8,362 8,366 148
2023/08/08 8,140 8,749 8,012 8,747 704
2023/08/07 7,902 7,902 7,900 7,900 25
2023/08/04 7,902 7,902 7,902 7,902 31
2023/08/03 8,050 8,050 7,858 7,911 252
2023/08/02 8,200 8,230 8,200 8,216 48
2023/08/01 8,156 8,156 8,156 8,156 3
2023/07/31 8,059 8,078 8,056 8,077 163
2023/07/28 7,800 7,915 7,800 7,915 77
2023/07/27 7,783 7,940 7,783 7,940 24
2023/07/26 7,800 7,800 7,751 7,751 32
2023/07/25 7,900 8,008 7,900 7,959 104
2023/07/24 7,770 7,798 7,691 7,798 165
2023/07/21 7,430 7,567 7,430 7,541 142
2023/07/20 7,355 7,410 7,355 7,410 49
2023/07/19 7,245 7,250 7,245 7,250 62
2023/07/14 7,150 7,151 7,150 7,151 50
2023/07/13 7,115 7,229 7,115 7,229 17
2023/07/11 6,980 6,980 6,980 6,980 4
2023/07/06 6,940 6,940 6,940 6,940 1
2023/07/03 6,891 7,078 6,891 7,056 53
2023/06/30 6,819 6,819 6,819 6,819 4
2023/06/29 6,840 6,840 6,840 6,840 3
2023/06/26 6,840 6,840 6,840 6,840 1
2023/06/23 6,901 6,901 6,900 6,900 3
2023/06/22 6,801 6,801 6,801 6,801 3
2023/06/21 6,966 6,966 6,800 6,800 37
2023/06/19 6,900 7,000 6,900 7,000 31
2023/06/16 6,680 6,810 6,680 6,810 23
2023/06/15 6,680 6,680 6,680 6,680 1
2023/06/09 6,640 6,769 6,640 6,769 21
2023/06/08 6,760 6,844 6,760 6,840 39
2023/06/07 6,532 6,532 6,532 6,532 2
2023/06/06 6,609 6,609 6,609 6,609 1
2023/06/05 6,461 6,580 6,451 6,534 200
2023/06/02 6,250 6,328 6,250 6,325 62
2023/06/01 6,300 6,349 6,249 6,349 89
2023/05/31 6,400 6,400 6,295 6,320 63
2023/05/30 6,611 6,660 6,610 6,660 19
2023/05/29 6,666 6,759 6,666 6,700 78
2023/05/26 6,545 6,545 6,545 6,545 1
2023/05/25 6,651 6,715 6,650 6,670 190
2023/05/24 6,603 6,628 6,591 6,591 78
2023/05/23 6,500 6,550 6,442 6,542 197
2023/05/22 6,290 6,383 6,290 6,383 16
2023/05/19 6,378 6,400 6,291 6,400 568
2023/05/18 6,399 6,399 6,329 6,364 185
2023/05/17 6,110 6,110 6,110 6,110 25
2023/05/16 6,051 6,081 6,051 6,081 5
2023/05/15 5,910 5,910 5,888 5,888 92
2023/05/12 5,980 5,980 5,980 5,980 9
2023/05/11 6,040 6,040 6,037 6,040 220
2023/05/10 6,110 6,110 6,044 6,044 72
2023/05/09 6,010 6,010 6,010 6,010 90
2023/05/08 5,900 5,950 5,860 5,916 313
2023/05/02 6,220 6,237 6,220 6,237 3
2023/05/01 6,236 6,236 6,220 6,220 2
2023/04/27 6,082 6,082 6,001 6,001 24
2023/04/25 6,320 6,360 6,320 6,360 2
2023/04/24 6,172 6,173 6,172 6,173 6
2023/04/20 6,400 6,400 6,400 6,400 3
2023/04/19 6,610 6,610 6,490 6,490 75
2023/04/17 6,710 6,710 6,710 6,710 1
2023/04/14 6,611 6,611 6,552 6,552 31
2023/04/12 6,702 6,702 6,702 6,702 90
2023/04/11 6,550 6,650 6,550 6,650 24
2023/04/10 6,550 6,550 6,523 6,523 5
2023/04/07 6,529 6,550 6,529 6,550 37
2023/04/06 6,500 6,515 6,426 6,426 22
2023/04/04 6,500 6,500 6,500 6,500 103
2023/04/03 6,212 6,477 6,212 6,470 10
2023/03/29 6,101 6,200 6,101 6,200 100
2023/03/28 6,062 6,100 6,062 6,100 27
2023/03/20 5,714 5,714 5,714 5,714 2
2023/03/16 5,870 5,870 5,730 5,730 17
2023/03/15 6,084 6,085 6,015 6,015 4
2023/03/14 6,143 6,143 6,014 6,084 92
2023/03/13 6,250 6,298 6,250 6,298 84
2023/03/10 6,310 6,310 6,111 6,170 62
2023/03/09 6,400 6,430 6,381 6,420 368
2023/03/08 6,414 6,470 6,381 6,450 317
2023/03/07 6,565 6,661 6,561 6,661 77
2023/03/06 6,660 6,660 6,418 6,538 57
2023/03/03 6,490 6,500 6,460 6,460 661
2023/03/02 6,398 6,399 6,322 6,322 58
2023/03/01 6,260 6,280 6,212 6,280 90
2023/02/27 6,241 6,241 6,200 6,200 2
2023/02/24 6,153 6,153 6,153 6,153 20
2023/02/17 6,191 6,191 6,191 6,191 10
2023/02/15 6,298 6,299 6,298 6,299 6
2023/02/14 6,245 6,300 6,200 6,230 43
2023/02/13 6,162 6,162 6,162 6,162 7
2023/02/09 6,151 6,151 6,151 6,151 2
2023/02/08 5,970 6,149 5,951 5,951 52
2023/02/07 5,950 5,950 5,950 5,950 50
2023/02/06 5,842 5,842 5,839 5,839 27
2023/02/03 5,845 5,850 5,845 5,850 7
2023/02/02 5,998 5,998 5,861 5,910 100
2023/02/01 6,309 6,309 6,309 6,309 111
2023/01/31 6,131 6,179 6,033 6,179 87
2023/01/27 6,260 6,450 6,260 6,408 25
2023/01/26 6,260 6,360 6,260 6,360 25
2023/01/25 6,604 6,610 6,510 6,550 141
2023/01/24 6,545 6,575 6,526 6,575 68
2023/01/23 6,395 6,426 6,341 6,426 66
2023/01/20 6,273 6,325 6,273 6,320 139
2023/01/18 6,139 6,310 6,139 6,300 165
2023/01/16 6,051 6,090 5,991 6,001 161
2023/01/13 5,933 5,933 5,921 5,930 13
2023/01/12 5,945 6,058 5,945 6,024 138
2023/01/11 5,845 5,845 5,845 5,845 20
2023/01/10 5,641 5,645 5,641 5,645 20
2023/01/06 5,838 5,838 5,737 5,740 23
2023/01/05 5,606 5,680 5,606 5,680 17
2023/01/04 5,872 5,872 5,840 5,840 4

このページの先頭へ