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 ガソリン上場投資信託
1691その他/その他/WisdomTree Gasoline
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 | 12,540.0 | 12,795.0 | 11,725.0 | 11,835.0 | +11760.1 | +15711.62% | 7,513 |
| 2026-03-12 | 74.9 | 74.9 | 74.9 | 74.9 | -11180.1 | -99.33% | — |
| 2026-03-05 | 10,060.0 | 13,070.0 | 9,950.0 | 11,255.0 | +1185.0 | +11.77% | 2,677 |
| 2026-03-04 | 9,900.0 | 10,255.0 | 9,750.0 | 10,070.0 | +320.0 | +3.28% | 2,043 |
| 2026-03-03 | 9,618.0 | 9,800.0 | 9,616.0 | 9,750.0 | +155.0 | +1.62% | 853 |
| 2026-03-02 | 9,608.0 | 9,744.0 | 9,254.0 | 9,595.0 | +565.0 | +6.26% | 1,396 |
| 2026-02-27 | 9,023.0 | 9,030.0 | 9,020.0 | 9,030.0 | 0.0 | 0.00% | 1,178 |
| 2026-02-26 | 9,030.0 | 9,030.0 | 9,030.0 | 9,030.0 | +124.0 | +1.39% | 173 |
| 2026-02-25 | 8,955.0 | 9,042.0 | 8,857.0 | 8,906.0 | -94.0 | -1.04% | 80 |
| 2026-02-24 | 8,923.0 | 9,000.0 | 8,879.0 | 9,000.0 | +45.0 | +0.50% | 136 |
| 2026-02-20 | 8,941.0 | 8,999.0 | 8,824.0 | 8,955.0 | +164.0 | +1.87% | 78 |
| 2026-02-19 | 8,596.0 | 8,823.0 | 8,596.0 | 8,791.0 | +195.0 | +2.27% | 54 |
| 2026-02-18 | 8,730.0 | 8,730.0 | 8,446.0 | 8,596.0 | +166.0 | +1.97% | 105 |
| 2026-02-17 | 8,393.0 | 8,460.0 | 8,393.0 | 8,430.0 | +5.0 | +0.06% | 167 |
| 2026-02-16 | 8,389.0 | 8,425.0 | 8,370.0 | 8,425.0 | +36.0 | +0.43% | 37 |
| 2026-02-13 | 8,397.0 | 8,400.0 | 8,371.0 | 8,389.0 | -179.0 | -2.09% | 233 |
| 2026-02-12 | 8,594.0 | 8,594.0 | 8,544.0 | 8,568.0 | -176.0 | -2.01% | 67 |
| 2026-02-10 | 8,843.0 | 8,843.0 | 8,744.0 | 8,744.0 | +11.0 | +0.13% | 37 |
| 2026-02-09 | 8,541.0 | 8,737.0 | 8,541.0 | 8,733.0 | +44.0 | +0.51% | 111 |
| 2026-02-06 | 8,688.0 | 8,689.0 | 8,535.0 | 8,689.0 | +42.0 | +0.49% | 10 |
| 2026-02-05 | 8,611.0 | 8,701.0 | 8,611.0 | 8,647.0 | +186.0 | +2.20% | 244 |
| 2026-02-04 | 8,453.0 | 8,500.0 | 8,374.0 | 8,461.0 | +288.0 | +3.52% | 249 |
| 2026-02-03 | 8,250.0 | 8,250.0 | 8,173.0 | 8,173.0 | +73.0 | +0.90% | 70 |
| 2026-02-02 | 8,206.0 | 8,499.0 | 8,100.0 | 8,100.0 | -256.0 | -3.06% | 143 |
| 2026-01-30 | 8,354.0 | 8,412.0 | 8,337.0 | 8,356.0 | +36.0 | +0.43% | 183 |
| 2026-01-29 | 8,119.0 | 8,324.0 | 8,119.0 | 8,320.0 | +51.0 | +0.62% | 102 |
| 2026-01-28 | 8,217.0 | 8,269.0 | 8,217.0 | 8,269.0 | +168.0 | +2.07% | 220 |
| 2026-01-27 | 8,101.0 | 8,101.0 | 8,101.0 | 8,101.0 | -99.0 | -1.21% | 9 |
| 2026-01-26 | 8,499.0 | 8,499.0 | 8,181.0 | 8,200.0 | -298.0 | -3.51% | 147 |
| 2026-01-23 | 8,500.0 | 8,500.0 | 8,498.0 | 8,498.0 | +50.0 | +0.59% | 33 |
| 2026-01-22 | 8,409.0 | 8,448.0 | 8,409.0 | 8,448.0 | +157.0 | +1.89% | 109 |
| 2026-01-21 | 8,291.0 | 8,291.0 | 8,291.0 | 8,291.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 8,291.0 | 8,291.0 | 8,291.0 | 8,291.0 | 0.0 | 0.00% | — |
| 2026-01-19 | 8,141.0 | 8,291.0 | 8,141.0 | 8,291.0 | +150.0 | +1.84% | 4 |
| 2026-01-16 | 8,198.0 | 8,198.0 | 8,141.0 | 8,141.0 | -207.0 | -2.48% | 34 |
| 2026-01-15 | 8,348.0 | 8,348.0 | 8,348.0 | 8,348.0 | 0.0 | 0.00% | — |
| 2026-01-14 | 8,341.0 | 8,381.0 | 8,341.0 | 8,348.0 | +96.0 | +1.16% | 414 |
| 2026-01-13 | 8,145.0 | 8,267.0 | 8,145.0 | 8,252.0 | +213.0 | +2.65% | 342 |
| 2026-01-09 | 7,827.0 | 8,039.0 | 7,827.0 | 8,039.0 | +319.0 | +4.13% | 185 |
| 2026-01-08 | 7,680.0 | 7,720.0 | 7,680.0 | 7,720.0 | -20.0 | -0.26% | 14 |
| 2026-01-07 | 7,879.0 | 7,879.0 | 7,740.0 | 7,740.0 | +10.0 | +0.13% | 145 |
| 2026-01-06 | 7,880.0 | 7,880.0 | 7,730.0 | 7,730.0 | -146.0 | -1.85% | 42 |
| 2026-01-05 | 7,877.0 | 7,877.0 | 7,727.0 | 7,876.0 | +119.0 | +1.53% | 33 |
| 2025-12-30 | 7,754.0 | 7,904.0 | 7,754.0 | 7,757.0 | -129.0 | -1.64% | 80 |
| 2025-12-29 | 7,736.0 | 7,886.0 | 7,736.0 | 7,886.0 | +23.0 | +0.29% | 62 |
| 2025-12-26 | 7,704.0 | 7,875.0 | 7,704.0 | 7,863.0 | +12.0 | +0.15% | 713 |
| 2025-12-25 | 7,913.0 | 7,913.0 | 7,831.0 | 7,851.0 | -64.0 | -0.81% | 142 |
| 2025-12-24 | 7,887.0 | 7,924.0 | 7,887.0 | 7,915.0 | +56.0 | +0.71% | 101 |
| 2025-12-23 | 7,893.0 | 7,894.0 | 7,859.0 | 7,859.0 | -31.0 | -0.39% | 107 |
| 2025-12-22 | 7,640.0 | 7,927.0 | 7,640.0 | 7,890.0 | +256.0 | +3.35% | 245 |
| 2025-12-19 | 7,505.0 | 7,634.0 | 7,505.0 | 7,634.0 | -16.0 | -0.21% | 79 |
| 2025-12-18 | 7,579.0 | 7,729.0 | 7,579.0 | 7,650.0 | +71.0 | +0.94% | 56 |
| 2025-12-17 | 7,660.0 | 7,660.0 | 7,547.0 | 7,579.0 | -116.0 | -1.51% | 141 |
| 2025-12-16 | 7,713.0 | 7,750.0 | 7,670.0 | 7,695.0 | -192.0 | -2.43% | 396 |
| 2025-12-15 | 7,910.0 | 8,048.0 | 7,770.0 | 7,887.0 | -31.0 | -0.39% | 268 |
| 2025-12-12 | 8,000.0 | 8,144.0 | 7,844.0 | 7,918.0 | -82.0 | -1.03% | 136 |
| 2025-12-11 | 8,064.0 | 8,095.0 | 8,000.0 | 8,000.0 | -64.0 | -0.79% | 149 |
| 2025-12-10 | 8,070.0 | 8,090.0 | 8,064.0 | 8,064.0 | +58.0 | +0.72% | 151 |
| 2025-12-09 | 8,123.0 | 8,123.0 | 8,006.0 | 8,006.0 | -196.0 | -2.39% | 121 |
| 2025-12-08 | 8,176.0 | 8,203.0 | 8,176.0 | 8,202.0 | +52.0 | +0.64% | 92 |
| 2025-12-05 | 8,188.0 | 8,188.0 | 8,150.0 | 8,150.0 | -13.0 | -0.16% | 12 |
| 2025-12-04 | 8,163.0 | 8,163.0 | 8,163.0 | 8,163.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 8,188.0 | 8,188.0 | 8,163.0 | 8,163.0 | -167.0 | -2.00% | 157 |
| 2025-12-02 | 8,337.0 | 8,350.0 | 8,328.0 | 8,330.0 | +75.0 | +0.91% | 167 |
| 2025-12-01 | 8,299.0 | 8,299.0 | 8,224.0 | 8,255.0 | -15.0 | -0.18% | 235 |
| 2025-11-28 | 8,310.0 | 8,310.0 | 8,163.0 | 8,270.0 | +110.0 | +1.35% | 143 |
| 2025-11-27 | 8,120.0 | 8,160.0 | 8,120.0 | 8,160.0 | +72.0 | +0.89% | 289 |
| 2025-11-26 | 8,087.0 | 8,091.0 | 8,087.0 | 8,088.0 | -98.0 | -1.20% | 36 |
| 2025-11-25 | 8,186.0 | 8,186.0 | 8,186.0 | 8,186.0 | -49.0 | -0.60% | 10 |
| 2025-11-21 | 8,403.0 | 8,403.0 | 8,163.0 | 8,235.0 | -189.0 | -2.24% | 130 |
| 2025-11-20 | 8,411.0 | 8,439.0 | 8,411.0 | 8,424.0 | -66.0 | -0.78% | 24 |
| 2025-11-19 | 8,577.0 | 8,577.0 | 8,378.0 | 8,490.0 | +63.0 | +0.75% | 98 |
| 2025-11-18 | 8,428.0 | 8,442.0 | 8,427.0 | 8,427.0 | -93.0 | -1.09% | 115 |
| 2025-11-17 | 8,461.0 | 8,600.0 | 8,460.0 | 8,520.0 | +60.0 | +0.71% | 109 |
| 2025-11-14 | 8,655.0 | 8,655.0 | 8,450.0 | 8,460.0 | +105.0 | +1.26% | 46 |
| 2025-11-13 | 8,353.0 | 8,503.0 | 8,349.0 | 8,355.0 | -248.0 | -2.88% | 101 |
| 2025-11-12 | 8,539.0 | 8,649.0 | 8,487.0 | 8,603.0 | +214.0 | +2.55% | 73 |
| 2025-11-11 | 8,389.0 | 8,410.0 | 8,389.0 | 8,389.0 | +15.0 | +0.18% | 95 |
| 2025-11-10 | 8,075.0 | 8,374.0 | 8,075.0 | 8,374.0 | +4.0 | +0.05% | 150 |
| 2025-11-07 | 8,294.0 | 8,370.0 | 8,294.0 | 8,370.0 | +126.0 | +1.53% | 37 |
| 2025-11-06 | 8,293.0 | 8,293.0 | 8,143.0 | 8,244.0 | -14.0 | -0.17% | 43 |
| 2025-11-05 | 8,237.0 | 8,258.0 | 8,106.0 | 8,258.0 | +49.0 | +0.60% | 189 |
| 2025-11-04 | 8,170.0 | 8,296.0 | 8,170.0 | 8,209.0 | +129.0 | +1.60% | 284 |
| 2025-10-31 | 8,118.0 | 8,123.0 | 7,973.0 | 8,080.0 | +38.0 | +0.47% | 91 |
| 2025-10-30 | 8,062.0 | 8,153.0 | 8,003.0 | 8,042.0 | +52.0 | +0.65% | 60 |
| 2025-10-29 | 7,970.0 | 7,995.0 | 7,949.0 | 7,990.0 | +30.0 | +0.38% | 92 |
| 2025-10-28 | 8,043.0 | 8,043.0 | 7,727.0 | 7,960.0 | -130.0 | -1.61% | 294 |
| 2025-10-27 | 8,108.0 | 8,108.0 | 8,046.0 | 8,090.0 | +149.0 | +1.88% | 139 |
| 2025-10-23 | 7,838.0 | 7,959.0 | 7,838.0 | 7,941.0 | +253.0 | +3.29% | 454 |
| 2025-10-22 | 7,664.0 | 7,818.0 | 7,593.0 | 7,688.0 | +174.0 | +2.32% | 188 |
| 2025-10-21 | 7,514.0 | 7,514.0 | 7,514.0 | 7,514.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 7,539.0 | 7,568.0 | 7,514.0 | 7,514.0 | +99.0 | +1.34% | 198 |
| 2025-10-17 | 7,580.0 | 7,580.0 | 7,415.0 | 7,415.0 | -187.0 | -2.46% | 245 |
| 2025-10-16 | 7,896.0 | 7,896.0 | 7,599.0 | 7,602.0 | +6.0 | +0.08% | 507 |
| 2025-10-15 | 8,024.0 | 8,474.0 | 7,580.0 | 7,596.0 | -55.0 | -0.72% | 500 |
| 2025-10-14 | 7,779.0 | 7,850.0 | 7,651.0 | 7,651.0 | -402.0 | -4.99% | 355 |
| 2025-10-10 | 8,053.0 | 8,053.0 | 8,053.0 | 8,053.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 7,996.0 | 8,054.0 | 7,996.0 | 8,053.0 | +6.0 | +0.07% | 24 |
| 2025-10-08 | 8,000.0 | 8,047.0 | 7,970.0 | 8,047.0 | +149.0 | +1.89% | 367 |
| 2025-10-07 | 7,873.0 | 7,898.0 | 7,873.0 | 7,898.0 | +81.0 | +1.04% | 62 |
| 2025-10-06 | 7,890.0 | 7,890.0 | 7,773.0 | 7,817.0 | +227.0 | +2.99% | 62 |
| 2025-10-03 | 7,650.0 | 7,709.0 | 7,520.0 | 7,590.0 | -112.0 | -1.45% | 112 |
| 2025-10-02 | 7,653.0 | 7,953.0 | 7,653.0 | 7,702.0 | -82.0 | -1.05% | 235 |
| 2025-10-01 | 7,958.0 | 7,958.0 | 7,778.0 | 7,784.0 | -116.0 | -1.47% | 912 |
| 2025-09-30 | 7,984.0 | 7,984.0 | 7,892.0 | 7,900.0 | -234.0 | -2.88% | 137 |
| 2025-09-29 | 8,106.0 | 8,145.0 | 8,106.0 | 8,134.0 | +94.0 | +1.17% | 728 |
| 2025-09-26 | 8,080.0 | 8,081.0 | 8,029.0 | 8,040.0 | +39.0 | +0.49% | 221 |
| 2025-09-25 | 7,939.0 | 8,033.0 | 7,939.0 | 8,001.0 | +87.0 | +1.10% | 135 |
| 2025-09-24 | 7,911.0 | 7,923.0 | 7,801.0 | 7,914.0 | +40.0 | +0.51% | 85 |
| 2025-09-22 | 7,897.0 | 7,897.0 | 7,862.0 | 7,874.0 | -24.0 | -0.30% | 110 |
| 2025-09-19 | 7,946.0 | 7,946.0 | 7,898.0 | 7,898.0 | -9.0 | -0.11% | 30 |
| 2025-09-18 | 7,951.0 | 7,951.0 | 7,907.0 | 7,907.0 | -127.0 | -1.58% | 71 |
| 2025-09-17 | 7,976.0 | 8,034.0 | 7,976.0 | 8,034.0 | +208.0 | +2.66% | 62 |
| 2025-09-16 | 7,913.0 | 8,036.0 | 7,826.0 | 7,826.0 | +118.0 | +1.53% | 123 |
| 2025-09-12 | 7,736.0 | 7,798.0 | 7,667.0 | 7,708.0 | -178.0 | -2.26% | 191 |
| 2025-09-11 | 7,886.0 | 7,886.0 | 7,886.0 | 7,886.0 | +170.0 | +2.20% | 10 |
| 2025-09-10 | 7,716.0 | 7,716.0 | 7,716.0 | 7,716.0 | 0.0 | 0.00% | — |
| 2025-09-09 | 7,688.0 | 7,728.0 | 7,683.0 | 7,716.0 | -111.0 | -1.42% | 494 |
| 2025-09-08 | 7,784.0 | 8,038.0 | 7,784.0 | 7,827.0 | -54.0 | -0.69% | 134 |
| 2025-09-05 | 7,768.0 | 7,881.0 | 7,768.0 | 7,881.0 | — | — | 110 |
直近120営業日分を表示