WisdomTree エネルギー上場投信（1685）の株価チャート

株価

7/22

前日 (7/21): 800
始値: 820
高値: 850
安値: 812
終値 +6.25%: 850
出来高 +405.45%: 2,780

乖離率

株価（5日） 移動平均値: +5.85%
803
株価（25日） 移動平均値: +15.02%
739
出来高（5日） 移動平均値: +176.34%
1,006

2026/02/25～2026/07/22

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
07/22	820	850	812	850	+6.25%	2,780	-	+15.02%
07/21	810	812	800	800	+0.63%	550	-	+8.84%
07/17	792	810	772	795	+2.32%	660	-	+8.31%
07/16	793	800	777	777	-1.89%	590	-	+5.43%
07/15	755	794	755	792	+0.89%	450	-	+7.32%
07/14	767	799	767	785	+3.97%	920	-	+6.22%
07/13	794	797	751	755	+2.86%	760	-	+2.03%
07/10	763	763	734	734	-4.05%	380	-	-1.21%
07/09	766	766	745	765	+6.69%	1,480	-	+2.27%
07/08	717	745	717	717	+0.28%	1,080	-	-4.53%
07/07	715	715	701	715	+1.85%	70	-	-5.42%
07/06	747	747	702	702	0%	930	-	-7.63%
07/03	700	710	700	702	-1.82%	100	-	-8.24%
07/02	683	715	683	715	-2.32%	840	-	-7.02%
07/01	739	739	702	732	-1.08%	130	-	-5.3%
06/30	740	740	740	740	+4.23%	90	-	-4.64%
06/29	722	722	699	710	+0.42%	190	-	-8.97%
06/26	700	712	697	707	+1.43%	690	-	-9.82%
06/25	700	701	684	697	-1.97%	950	-	-11.77%
06/24	712	712	698	711	-0.28%	1,610	-	-10.79%
06/23	702	713	689	713	-0.56%	11,240	-	-11.43%
06/22	755	755	717	717	+0.56%	530	-	-11.7%
06/19	724	725	713	713	+0.42%	1,910	-	-13.05%
06/18	730	734	703	710	-2.74%	3,030	-	-13.94%
06/17	722	737	722	730	-2.67%	1,540	-	-12.15%
06/16	741	756	741	750	-0.66%	530	-	-10.29%
06/15	760	768	741	755	-14.2%	5,360	-	-10.12%
06/12	798	955	798	880	+9.32%	5,370	-	+4.27%
06/11	820	830	805	805	0%	610	-	-4.28%
06/10	825	825	790	805	-2.19%	1,280	-	-4.28%
06/09	835	835	795	823	-1.44%	310	-	-2.49%
06/08	818	843	818	835	-0.83%	620	-	-1.53%
06/05	861	861	841	842	-0.82%	210	-	-0.71%
06/04	847	851	847	849	+0.59%	1,320	-	+0.24%
06/03	836	844	831	844	+2.68%	2,570	-	-0.24%
06/02	849	849	819	822	+0.37%	1,010	-	-2.61%
06/01	802	826	802	819	+2.38%	5,420	-	-2.73%
05/29	812	815	800	800	-1.96%	1,680	-	-4.76%
05/28	816	823	807	816	+1.87%	2,230	-	-2.63%
05/27	849	849	801	801	-3.96%	3,270	-	-4.19%
05/26	802	834	802	834	+2.46%	3,320	-	0%
05/25	816	823	806	814	-5.46%	5,410	-	-2.05%
05/22	865	890	845	861	-2.16%	3,940	-	+3.73%
05/21	878	889	852	880	-3.08%	4,690	-	+6.28%
05/20	914	914	902	908	+1%	2,760	-	+10.19%
05/19	913	913	883	899	+0.11%	6,040	-	+9.77%
05/18	884	905	882	898	+4.78%	6,220	-	+10.46%
05/15	870	870	857	857	+0.23%	1,500	-	+5.54%
05/14	848	858	848	855	+0.83%	1,580	-	+5.3%
05/13	852	865	848	848	-0.35%	3,190	-	+4.43%
05/12	841	853	834	851	+0.71%	6,260	-	+4.8%
05/11	825	848	824	845	+4.32%	8,540	-	+4.32%
05/08	821	836	810	810	0%	6,550	-	0%
05/07	869	869	804	810	-7.95%	8,630	-	-0.12%
05/01	910	910	869	880	-3.72%	9,270	-	+8.64%
04/30	864	914	864	914	+9.59%	24,890	-	+13.26%
04/28	830	834	815	834	+1.09%	9,080	-	+4.25%
04/27	808	828	808	825	+0.86%	13,040	-	+3.38%
04/24	806	830	806	818	+1.49%	4,740	-	+2.51%
04/23	800	812	798	806	+4%	10,650	-	+0.88%
04/22	770	789	765	775	+3.2%	10,030	-	-2.76%
04/21	762	762	746	751	-1.05%	3,180	-	-5.89%
04/20	765	777	754	759	-1.68%	7,580	-	-5.13%
04/17	762	777	762	772	+1.98%	3,220	-	-3.86%
04/16	752	764	750	757	+0.53%	4,960	-	-5.73%
04/15	755	776	750	753	-4.08%	12,190	-	-5.88%
04/14	797	805	762	785	-3.33%	11,690	-	-1.75%
04/13	817	820	804	812	+4.37%	12,770	-	+1.75%
04/10	779	799	768	778	-0.13%	19,100	-	-1.77%
04/09	751	785	751	779	+4.7%	16,840	-	-1.02%
04/08	731	767	731	744	-15.26%	44,000	-	-4.86%
04/07	870	886	856	878	+1.74%	10,760	-	+12.56%
04/06	860	870	840	863	+0.82%	9,700	-	+12.22%
04/03	861	861	837	856	+0.71%	7,050	-	+13.08%
04/02	789	850	780	850	+5.72%	19,210	-	+14.09%
04/01	799	826	792	804	-3.02%	10,290	-	+9.69%
03/31	851	868	813	829	-1.31%	13,590	-	+14.66%
03/30	850	850	821	840	+5.4%	21,330	-	+17.81%
03/27	790	797	761	797	+1.66%	10,010	-	+13.69%
03/26	756	785	756	784	+5.23%	15,460	-	+13.62%
03/25	753	768	738	745	-4.85%	19,450	-	+9.56%
03/24	799	811	770	783	-7.23%	42,290	-	+16.52%
03/23	844	845	812	844	+1.81%	37,960	-	+27.69%
03/19	815	840	815	829	+9.8%	45,170	-	+27.73%
03/18	799	799	735	755	-6.21%	29,200	-	+18.15%
03/17	760	805	760	805	0%	36,740	-	+27.78%
03/16	913	913	793	805	-2.19%	43,980	-	+29.63%
03/13	891	891	800	823	+6.74%	49,260	-	+34.7%
03/12	737	782	737	771	+13.05%	46,470	-	+28.5%
03/11	701	705	678	682	-6.7%	19,290	-	+15.4%
03/10	719	737	685	731	-4.32%	21,230	-	+24.96%
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%

WisdomTree エネルギー上場投信（1685）の株価チャート

株価

7/22

乖離率

2026/02/25～2026/07/22

株価推移

株式

チャート