ウィズダムツリー・コモディティ・セキュリティーズ・リミテッド ＷｉｓｄｏｍＴｒｅｅ エネルギー上場投資信託
1685その他/その他/WisdomTree Energy
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 891.0 | 891.0 | 800.0 | 822.8 | +817.9 | +16795.28% | 49,260 |
| 2026-03-12 | 4.9 | 4.9 | 4.9 | 4.9 | -648.2 | -99.25% | — |
| 2026-03-05 | 630.0 | 665.8 | 627.9 | 653.1 | +2.9 | +0.45% | 16,280 |
| 2026-03-04 | 694.2 | 710.0 | 601.9 | 650.2 | -34.0 | -4.97% | 43,320 |
| 2026-03-03 | 628.9 | 684.2 | 611.7 | 684.2 | +72.5 | +11.85% | 20,940 |
| 2026-03-02 | 607.2 | 652.0 | 575.0 | 611.7 | +54.5 | +9.78% | 35,470 |
| 2026-02-27 | 563.9 | 563.9 | 551.1 | 557.2 | 0.0 | 0.00% | 350 |
| 2026-02-26 | 560.0 | 560.0 | 545.0 | 557.2 | +1.7 | +0.31% | 1,050 |
| 2026-02-25 | 560.6 | 560.6 | 532.1 | 555.5 | -5.1 | -0.91% | 1,530 |
| 2026-02-24 | 561.7 | 562.5 | 560.0 | 560.6 | -0.9 | -0.16% | 830 |
| 2026-02-20 | 555.0 | 561.5 | 531.1 | 561.5 | +8.4 | +1.52% | 3,580 |
| 2026-02-19 | 548.0 | 553.1 | 538.0 | 553.1 | +25.1 | +4.75% | 1,090 |
| 2026-02-18 | 529.8 | 529.9 | 524.8 | 528.0 | +2.9 | +0.55% | 280 |
| 2026-02-17 | 545.3 | 548.0 | 525.1 | 525.1 | -10.2 | -1.91% | 8,730 |
| 2026-02-16 | 525.4 | 535.4 | 525.4 | 535.3 | +6.7 | +1.27% | 930 |
| 2026-02-13 | 536.9 | 536.9 | 528.6 | 528.6 | -15.8 | -2.90% | 2,020 |
| 2026-02-12 | 543.6 | 553.6 | 537.0 | 544.4 | -19.2 | -3.41% | 2,410 |
| 2026-02-10 | 554.1 | 563.6 | 535.4 | 563.6 | +19.5 | +3.58% | 2,910 |
| 2026-02-09 | 571.9 | 574.9 | 542.1 | 544.1 | -18.0 | -3.20% | 10,080 |
| 2026-02-06 | 562.5 | 563.1 | 553.0 | 562.1 | +1.1 | +0.20% | 3,140 |
| 2026-02-05 | 565.0 | 566.4 | 558.6 | 561.0 | +8.0 | +1.45% | 7,710 |
| 2026-02-04 | 545.0 | 554.8 | 545.0 | 553.0 | +16.0 | +2.98% | 9,220 |
| 2026-02-03 | 536.1 | 546.1 | 533.9 | 537.0 | -8.9 | -1.63% | 22,960 |
| 2026-02-02 | 574.9 | 574.9 | 545.0 | 545.9 | -28.7 | -4.99% | 4,680 |
| 2026-01-30 | 574.9 | 575.0 | 561.2 | 574.6 | +13.5 | +2.41% | 5,160 |
| 2026-01-29 | 549.0 | 562.0 | 549.0 | 561.1 | +12.1 | +2.20% | 11,280 |
| 2026-01-28 | 551.3 | 559.8 | 511.7 | 549.0 | +7.7 | +1.42% | 11,730 |
| 2026-01-27 | 559.9 | 559.9 | 538.0 | 541.3 | -11.2 | -2.03% | 2,500 |
| 2026-01-26 | 555.0 | 559.9 | 545.1 | 552.5 | +7.5 | +1.38% | 16,330 |
| 2026-01-23 | 536.5 | 550.0 | 510.1 | 545.0 | -11.5 | -2.07% | 8,080 |
| 2026-01-22 | 538.5 | 556.5 | 538.5 | 556.5 | +24.5 | +4.61% | 5,980 |
| 2026-01-21 | 526.0 | 532.0 | 502.0 | 532.0 | +16.0 | +3.10% | 3,990 |
| 2026-01-20 | 501.4 | 516.0 | 501.4 | 516.0 | +5.7 | +1.12% | 640 |
| 2026-01-19 | 526.9 | 526.9 | 509.7 | 510.3 | -13.4 | -2.56% | 1,040 |
| 2026-01-16 | 526.0 | 526.0 | 502.8 | 523.7 | +16.7 | +3.29% | 2,000 |
| 2026-01-15 | 520.0 | 520.0 | 505.7 | 507.0 | -13.0 | -2.50% | 3,300 |
| 2026-01-14 | 518.5 | 524.8 | 515.1 | 520.0 | +10.0 | +1.96% | 3,030 |
| 2026-01-13 | 506.0 | 510.0 | 497.2 | 510.0 | +13.0 | +2.62% | 2,670 |
| 2026-01-09 | 484.0 | 497.0 | 484.0 | 497.0 | +12.1 | +2.50% | 5,300 |
| 2026-01-08 | 492.0 | 494.0 | 484.9 | 484.9 | -7.1 | -1.44% | 1,730 |
| 2026-01-07 | 491.0 | 497.0 | 490.0 | 492.0 | +0.8 | +0.16% | 7,110 |
| 2026-01-06 | 498.2 | 506.6 | 490.2 | 491.2 | +1.0 | +0.20% | 4,070 |
| 2026-01-05 | 499.8 | 525.0 | 490.2 | 490.2 | -16.6 | -3.28% | 10,300 |
| 2025-12-30 | 507.7 | 507.7 | 500.0 | 506.8 | -0.5 | -0.10% | 170 |
| 2025-12-29 | 507.8 | 507.8 | 494.0 | 507.3 | +2.3 | +0.46% | 1,200 |
| 2025-12-26 | 507.3 | 507.3 | 501.0 | 505.0 | +5.7 | +1.14% | 120 |
| 2025-12-25 | 509.9 | 509.9 | 499.3 | 499.3 | -5.9 | -1.17% | 3,410 |
| 2025-12-24 | 509.9 | 516.1 | 497.0 | 505.2 | +5.3 | +1.06% | 2,830 |
| 2025-12-23 | 507.0 | 507.0 | 496.3 | 499.9 | -0.8 | -0.16% | 1,360 |
| 2025-12-22 | 501.0 | 504.0 | 497.1 | 500.7 | +9.7 | +1.98% | 690 |
| 2025-12-19 | 490.0 | 497.0 | 483.0 | 491.0 | -6.0 | -1.21% | 640 |
| 2025-12-18 | 500.0 | 502.2 | 493.9 | 497.0 | +3.2 | +0.65% | 1,360 |
| 2025-12-17 | 492.0 | 498.0 | 487.8 | 493.8 | +0.3 | +0.06% | 6,200 |
| 2025-12-16 | 509.9 | 510.0 | 493.5 | 493.5 | -20.1 | -3.91% | 1,850 |
| 2025-12-15 | 510.0 | 515.0 | 504.7 | 513.6 | -1.8 | -0.35% | 4,430 |
| 2025-12-12 | 523.4 | 523.5 | 515.2 | 515.4 | -8.4 | -1.60% | 2,560 |
| 2025-12-11 | 525.1 | 525.4 | 523.8 | 523.8 | -1.3 | -0.25% | 980 |
| 2025-12-10 | 539.5 | 539.5 | 525.1 | 525.1 | -9.7 | -1.81% | 1,090 |
| 2025-12-09 | 539.7 | 545.8 | 527.4 | 534.8 | -14.9 | -2.71% | 1,190 |
| 2025-12-08 | 539.6 | 549.7 | 539.6 | 549.7 | +11.2 | +2.08% | 1,680 |
| 2025-12-05 | 535.1 | 543.9 | 535.1 | 538.5 | +3.4 | +0.64% | 590 |
| 2025-12-04 | 536.0 | 538.4 | 530.4 | 535.1 | -0.3 | -0.06% | 1,190 |
| 2025-12-03 | 532.9 | 535.4 | 530.0 | 535.4 | -5.4 | -1.00% | 420 |
| 2025-12-02 | 530.6 | 540.9 | 530.6 | 540.8 | +0.2 | +0.04% | 410 |
| 2025-12-01 | 533.1 | 543.1 | 523.1 | 540.6 | +12.6 | +2.39% | 510 |
| 2025-11-28 | 530.3 | 535.9 | 528.0 | 528.0 | -3.0 | -0.56% | 690 |
| 2025-11-27 | 531.2 | 531.2 | 531.0 | 531.0 | +9.8 | +1.88% | 110 |
| 2025-11-26 | 528.0 | 528.0 | 520.5 | 521.2 | -13.1 | -2.45% | 18,460 |
| 2025-11-25 | 558.0 | 558.0 | 534.3 | 534.3 | -10.5 | -1.93% | 1,530 |
| 2025-11-21 | 549.0 | 549.0 | 544.7 | 544.8 | -7.3 | -1.32% | 670 |
| 2025-11-20 | 548.9 | 553.2 | 548.9 | 552.1 | +4.7 | +0.86% | 1,070 |
| 2025-11-19 | 546.9 | 548.9 | 546.9 | 547.4 | +10.5 | +1.96% | 250 |
| 2025-11-18 | 539.5 | 539.5 | 536.9 | 536.9 | -2.7 | -0.50% | 350 |
| 2025-11-17 | 539.3 | 539.6 | 530.7 | 539.6 | +5.2 | +0.97% | 910 |
| 2025-11-14 | 534.4 | 534.4 | 534.4 | 534.4 | -1.4 | -0.26% | 10 |
| 2025-11-13 | 528.5 | 538.5 | 528.5 | 535.8 | -12.7 | -2.32% | 1,300 |
| 2025-11-12 | 540.5 | 548.5 | 540.5 | 548.5 | +16.3 | +3.06% | 1,270 |
| 2025-11-11 | 533.7 | 535.5 | 532.2 | 532.2 | 0.0 | 0.00% | 1,310 |
| 2025-11-10 | 521.8 | 536.4 | 521.8 | 532.2 | +0.4 | +0.08% | 1,450 |
| 2025-11-07 | 530.0 | 531.8 | 530.0 | 531.8 | +4.5 | +0.85% | 530 |
| 2025-11-06 | 532.0 | 532.0 | 522.9 | 527.3 | -2.7 | -0.51% | 270 |
| 2025-11-05 | 516.9 | 530.0 | 516.9 | 530.0 | +3.4 | +0.65% | 1,150 |
| 2025-11-04 | 508.0 | 530.5 | 508.0 | 526.6 | +8.6 | +1.66% | 10,370 |
| 2025-10-31 | 520.0 | 520.1 | 518.0 | 518.0 | +7.0 | +1.37% | 1,360 |
| 2025-10-30 | 509.8 | 511.1 | 509.8 | 511.0 | +1.1 | +0.22% | 800 |
| 2025-10-29 | 511.5 | 521.5 | 504.0 | 509.9 | -11.6 | -2.22% | 450 |
| 2025-10-28 | 522.0 | 522.0 | 513.1 | 521.5 | -8.4 | -1.59% | 1,340 |
| 2025-10-27 | 523.9 | 529.9 | 520.2 | 529.9 | +21.9 | +4.31% | 7,040 |
| 2025-10-23 | 505.0 | 512.5 | 500.0 | 508.0 | +11.0 | +2.21% | 2,520 |
| 2025-10-22 | 489.1 | 500.0 | 489.1 | 497.0 | +9.5 | +1.95% | 2,630 |
| 2025-10-21 | 486.3 | 487.7 | 486.3 | 487.5 | +5.9 | +1.23% | 490 |
| 2025-10-20 | 481.8 | 488.3 | 481.4 | 481.6 | -3.4 | -0.70% | 2,470 |
| 2025-10-17 | 480.9 | 498.0 | 474.0 | 485.0 | -13.6 | -2.73% | 2,600 |
| 2025-10-16 | 499.0 | 499.0 | 482.6 | 498.6 | +15.6 | +3.23% | 2,650 |
| 2025-10-15 | 492.0 | 492.0 | 483.0 | 483.0 | -9.0 | -1.83% | 1,570 |
| 2025-10-14 | 497.0 | 508.0 | 492.0 | 492.0 | -14.0 | -2.77% | 8,340 |
| 2025-10-10 | 520.0 | 520.0 | 506.0 | 506.0 | -13.0 | -2.50% | 3,050 |
| 2025-10-09 | 523.4 | 523.4 | 515.1 | 519.0 | -1.3 | -0.25% | 1,090 |
| 2025-10-08 | 519.6 | 524.0 | 519.6 | 520.3 | +10.7 | +2.10% | 2,600 |
| 2025-10-07 | 508.0 | 509.6 | 508.0 | 509.6 | +1.1 | +0.22% | 4,860 |
| 2025-10-06 | 514.1 | 514.1 | 505.8 | 508.5 | +12.4 | +2.50% | 6,750 |
| 2025-10-03 | 500.3 | 500.3 | 494.9 | 496.1 | -5.7 | -1.14% | 910 |
| 2025-10-02 | 505.0 | 505.0 | 501.8 | 501.8 | -13.2 | -2.56% | 350 |
| 2025-10-01 | 520.0 | 520.0 | 505.0 | 515.0 | -5.0 | -0.96% | 730 |
| 2025-09-30 | 519.7 | 520.0 | 506.0 | 520.0 | -9.7 | -1.83% | 1,620 |
| 2025-09-29 | 515.2 | 530.0 | 515.1 | 529.7 | +6.6 | +1.26% | 1,170 |
| 2025-09-26 | 520.0 | 523.1 | 520.0 | 523.1 | +11.5 | +2.25% | 990 |
| 2025-09-25 | 510.1 | 511.6 | 510.0 | 511.6 | +8.7 | +1.73% | 1,570 |
| 2025-09-24 | 502.5 | 528.0 | 501.0 | 502.9 | +0.9 | +0.18% | 2,130 |
| 2025-09-22 | 501.1 | 502.0 | 500.6 | 502.0 | +0.9 | +0.18% | 6,810 |
| 2025-09-19 | 505.1 | 505.1 | 501.1 | 501.1 | -4.0 | -0.79% | 2,630 |
| 2025-09-18 | 505.9 | 509.6 | 505.1 | 505.1 | -5.0 | -0.98% | 1,330 |
| 2025-09-17 | 508.1 | 511.4 | 508.1 | 510.1 | +6.7 | +1.33% | 1,050 |
| 2025-09-16 | 499.0 | 504.4 | 499.0 | 503.4 | +12.0 | +2.44% | 1,850 |
| 2025-09-12 | 495.0 | 500.0 | 491.4 | 491.4 | -12.7 | -2.52% | 3,820 |
| 2025-09-11 | 504.0 | 504.1 | 504.0 | 504.1 | -0.6 | -0.12% | 330 |
| 2025-09-10 | 503.9 | 513.2 | 503.0 | 504.7 | -9.2 | -1.79% | 8,480 |
| 2025-09-09 | 508.8 | 518.9 | 496.2 | 513.9 | +6.3 | +1.24% | 1,580 |
| 2025-09-08 | 507.6 | 507.6 | 507.6 | 507.6 | 0.0 | 0.00% | — |
| 2025-09-05 | 510.9 | 510.9 | 505.0 | 507.6 | — | — | 250 |
直近120営業日分を表示