WisdomTree エネルギー上場投信（1685）のイベントチャート
2025/12/01～2026/04/28
イベント情報＆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 |
| 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% |
| 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% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
