WisdomTree エネルギー上場投信（1685）の株価チャート

株価

3/9

前日 (3/6): 664
始値: 764
高値: 764
安値: 764
終値 +15.06%: 764
出来高 -48.95%: 15,510

乖離率

株価（5日） 移動平均値: +11.86%
683
株価（25日） 移動平均値: +31.95%
579
出来高（5日） 移動平均値: -38.66%
25,286

2025/10/08～2026/03/09

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/09	764	764	764	764	+15.06%	15,510	-	+31.95%
03/06	714	714	653	664	+1.68%	30,380	-	+16.29%
03/05	630	666	628	653	+0.46%	16,280	-	+15.37%
03/04	694	710	602	650	-4.97%	43,320	-	+15.66%
03/03	629	684	612	684	+11.76%	20,940	-	+22.58%
03/02	607	652	575	612	+9.87%	35,470	-	+10.87%
02/27	564	564	551	557	0%	350	-	+1.27%
02/26	560	560	545	557	+0.18%	1,050	-	+1.46%
02/25	561	561	532	556	-0.89%	1,530	-	+1.46%
02/24	562	563	560	561	-0.18%	830	-	+2.75%
02/20	555	562	531	562	+1.63%	3,580	-	+3.31%
02/19	548	553	538	553	+4.73%	1,090	-	+2.03%
02/18	530	530	525	528	+0.57%	280	-	-2.4%
02/17	545	548	525	525	-1.87%	8,730	-	-2.78%
02/16	525	535	525	535	+1.13%	930	-	-0.74%
02/13	537	537	529	529	-2.76%	2,020	-	-1.49%
02/12	544	554	537	544	-3.55%	2,410	-	+1.68%
02/10	554	564	535	564	+3.68%	2,910	-	+5.82%
02/09	572	575	542	544	-3.2%	10,080	-	+2.64%
02/06	563	563	553	562	+0.18%	3,140	-	+6.24%
02/05	565	566	559	561	+1.45%	7,710	-	+6.45%
02/04	545	555	545	553	+2.98%	9,220	-	+5.53%
02/03	536	546	534	537	-1.65%	22,960	-	+2.87%
02/02	575	575	545	546	-5.04%	4,680	-	+4.8%
01/30	575	575	561	575	+2.5%	5,160	-	+10.79%
01/29	549	562	549	561	+2.19%	11,280	-	+8.72%
01/28	551	560	512	549	+1.48%	11,730	-	+7.02%
01/27	560	560	538	541	-2.17%	2,500	-	+5.87%
01/26	555	560	545	553	+1.47%	16,330	-	+8.64%
01/23	537	550	510	545	-2.15%	8,080	-	+7.5%
01/22	539	557	539	557	+4.7%	5,980	-	+10.08%
01/21	526	532	502	532	+3.1%	3,990	-	+5.56%
01/20	501	516	501	516	+1.18%	640	-	+2.38%
01/19	527	527	510	510	-2.67%	1,040	-	+1.19%
01/16	526	526	503	524	+3.35%	2,000	-	+3.76%
01/15	520	520	506	507	-2.5%	3,300	-	+0.2%
01/14	519	525	515	520	+1.96%	3,030	-	+2.56%
01/13	506	510	497	510	+2.62%	2,670	-	+0.39%
01/09	484	497	484	497	+2.47%	5,300	-	-2.36%
01/08	492	494	485	485	-1.42%	1,730	-	-5.09%
01/07	491	497	490	492	+0.2%	7,110	-	-4.09%
01/06	498	507	490	491	+0.2%	4,070	-	-4.66%
01/05	500	525	490	490	-3.35%	10,300	-	-5.04%
2025
12/30	508	508	500	507	0%	170	-	-1.93%
12/29	508	508	494	507	+0.4%	1,200	-	-2.12%
12/26	507	507	501	505	+1.2%	120	-	-2.88%
12/25	510	510	499	499	-1.19%	3,410	-	-4.41%
12/24	510	516	497	505	+1%	2,830	-	-3.63%
12/23	507	507	496	500	-0.2%	1,360	-	-4.76%
12/22	501	504	497	501	+2.04%	690	-	-4.93%
12/19	490	497	483	491	-1.21%	640	-	-7.01%
12/18	500	502	494	497	+0.61%	1,360	-	-6.23%
12/17	492	498	488	494	0%	6,200	-	-7.14%
12/16	510	510	494	494	-3.89%	1,850	-	-7.32%
12/15	510	515	505	514	-0.19%	4,430	-	-3.93%
12/12	523	524	515	515	-1.72%	2,560	-	-3.92%
12/11	525	525	524	524	-0.19%	980	-	-2.24%
12/10	540	540	525	525	-1.87%	1,090	-	-2.05%
12/09	540	546	527	535	-2.73%	1,190	-	-0.19%
12/08	540	550	540	550	+2.04%	1,680	-	+2.61%
12/05	535	544	535	539	+0.75%	590	-	+0.94%
12/04	536	538	530	535	0%	1,190	-	+0.38%
12/03	533	535	530	535	-1.11%	420	-	+0.56%
12/02	531	541	531	541	0%	410	-	+1.69%
12/01	533	543	523	541	+2.46%	510	-	+1.88%
11/28	530	536	528	528	-0.56%	690	-	-0.38%
11/27	531	531	531	531	+1.92%	110	-	+0.38%
11/26	528	528	521	521	-2.43%	18,460	-	-1.14%
11/25	558	558	534	534	-2.02%	1,530	-	+1.52%
11/21	549	549	545	545	-1.27%	670	-	+4.01%
11/20	549	553	549	552	+0.91%	1,070	-	+5.75%
11/19	547	549	547	547	+1.86%	250	-	+5.39%
11/18	540	540	537	537	-0.56%	350	-	+3.87%
11/17	539	540	531	540	+1.12%	910	-	+4.65%
11/14	534	534	534	534	-0.37%	10	-	+3.69%
11/13	529	539	529	536	-2.37%	1,300	-	+4.28%
11/12	541	549	541	549	+3.2%	1,270	-	+7.02%
11/11	534	536	532	532	0%	1,310	-	+3.91%
11/10	522	536	522	532	0%	1,450	-	+4.31%
11/07	530	532	530	532	+0.95%	530	-	+4.52%
11/06	532	532	523	527	-0.57%	270	-	+3.74%
11/05	517	530	517	530	+0.57%	1,150	-	+4.33%
11/04	508	531	508	527	+1.74%	10,370	-	+3.74%
10/31	520	520	518	518	+1.37%	1,360	-	+1.97%
10/30	510	511	510	511	+0.2%	800	-	+0.59%
10/29	512	522	504	510	-2.3%	450	-	+0.59%
10/28	522	522	513	522	-1.51%	1,340	-	+2.96%
10/27	524	530	520	530	+2.12%	7,040	-	+4.74%
10/24	515	520	515	519	+2.17%	2,510	-	+2.77%
10/23	505	513	500	508	+2.21%	2,520	-	+0.59%
10/22	489	500	489	497	+1.84%	2,630	-	-1.39%
10/21	486	488	486	488	+1.24%	490	-	-3.17%
10/20	482	488	481	482	-0.62%	2,470	-	-4.55%
10/17	481	498	474	485	-2.81%	2,600	-	-4.15%
10/16	499	499	483	499	+3.31%	2,650	-	-1.58%
10/15	492	492	483	483	-1.83%	1,570	-	-4.73%
10/14	497	508	492	492	-2.77%	8,340	-	-3.15%
10/10	520	520	506	506	-2.5%	3,050	-	-0.59%
10/09	523	523	515	519	-0.19%	1,090	-	+1.76%
10/08	520	524	520	520	+1.96%	2,600	-	+2.16%

WisdomTree エネルギー上場投信（1685）の株価チャート

株価

3/9

乖離率

2025/10/08～2026/03/09

株価推移

株式

チャート