WisdomTree 天然ガス上場投信（1689）のイベントチャート
2025/10/08～2026/03/09
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 |
| 03/09 | 1,069 | 1,084 | 1,038 | 1,063 | +13.81% | 773,422 | - | +11.89% |
| 03/06 | 942 | 944 | 924 | 934 | +0.65% | 184,329 | - | -1.89% |
| 03/05 | 917 | 934 | 911 | 928 | -2.73% | 301,170 | - | -3.13% |
| 03/04 | 961 | 970 | 935 | 954 | -0.42% | 444,753 | - | -1.04% |
| 03/03 | 938 | 968 | 930 | 958 | +3.79% | 717,782 | - | -1.34% |
| 03/02 | 909 | 924 | 892 | 923 | +5.01% | 272,130 | - | -5.24% |
| 02/27 | 877 | 886 | 874 | 879 | -0.34% | 64,289 | - | -10.4% |
| 02/26 | 891 | 893 | 876 | 882 | +0.23% | 59,665 | - | -10.55% |
| 02/25 | 882 | 887 | 872 | 880 | -2.55% | 99,081 | - | -10.75% |
| 02/24 | 910 | 910 | 894 | 903 | -1.95% | 88,056 | - | -8.42% |
| 02/20 | 919 | 921 | 900 | 921 | +1.88% | 47,926 | - | -6.21% |
| 02/19 | 897 | 913 | 897 | 904 | +1.12% | 46,471 | - | -7.57% |
| 02/18 | 897 | 914 | 888 | 894 | -1.76% | 70,046 | - | -8.5% |
| 02/17 | 909 | 912 | 901 | 910 | +2.13% | 37,276 | - | -6.67% |
| 02/16 | 906 | 915 | 884 | 891 | -2.94% | 99,344 | - | -8.33% |
| 02/13 | 932 | 935 | 911 | 918 | -1.5% | 62,249 | - | -5.56% |
| 02/12 | 939 | 943 | 927 | 932 | +0.65% | 53,211 | - | -3.82% |
| 02/10 | 949 | 961 | 921 | 926 | -3.74% | 120,230 | - | -4.14% |
| 02/09 | 999 | 1,008 | 955 | 962 | -6.78% | 118,673 | - | -0.31% |
| 02/06 | 1,038 | 1,050 | 1,031 | 1,032 | -0.58% | 37,297 | - | +6.83% |
| 02/05 | 1,031 | 1,039 | 1,021 | 1,038 | +5.7% | 106,691 | - | +7.68% |
| 02/04 | 988 | 997 | 978 | 982 | +1.76% | 60,870 | - | +2.19% |
| 02/03 | 964 | 984 | 937 | 965 | -8.7% | 134,764 | - | +0.52% |
| 02/02 | 1,097 | 1,097 | 1,057 | 1,057 | -6.13% | 80,365 | - | +10.1% |
| 01/30 | 1,137 | 1,139 | 1,116 | 1,126 | +1.35% | 78,949 | - | +17.91% |
| 01/29 | 1,095 | 1,137 | 1,083 | 1,111 | +3.83% | 123,239 | - | +17.07% |
| 01/28 | 1,098 | 1,103 | 1,064 | 1,070 | -2.1% | 91,287 | - | +13.59% |
| 01/27 | 1,125 | 1,125 | 1,076 | 1,093 | -1.44% | 179,893 | - | +16.28% |
| 01/26 | 1,132 | 1,141 | 1,096 | 1,109 | +6.94% | 334,379 | - | +18.61% |
| 01/23 | 1,048 | 1,075 | 1,036 | 1,037 | -5.73% | 272,171 | - | +11.63% |
| 01/22 | 1,057 | 1,104 | 997 | 1,100 | +9.56% | 458,210 | - | +18.53% |
| 01/21 | 938 | 1,007 | 929 | 1,004 | +12.43% | 357,040 | - | +8.42% |
| 01/20 | 890 | 895 | 875 | 893 | +3.24% | 158,718 | - | -3.98% |
| 01/19 | 865 | 877 | 856 | 865 | +6.53% | 287,484 | - | -7.88% |
| 01/16 | 817 | 828 | 810 | 812 | -2.05% | 184,109 | - | -14.53% |
| 01/15 | 830 | 847 | 818 | 829 | -3.72% | 212,618 | - | -14.27% |
| 01/14 | 860 | 871 | 859 | 861 | +1.65% | 94,262 | - | -12.32% |
| 01/13 | 844 | 851 | 840 | 847 | -0.47% | 148,688 | - | -14.87% |
| 01/09 | 865 | 865 | 843 | 851 | -2.18% | 222,115 | - | -15.58% |
| 01/08 | 869 | 883 | 869 | 870 | +0.93% | 127,122 | - | -14.79% |
| 01/07 | 859 | 863 | 853 | 862 | +0.23% | 135,314 | - | -16.47% |
| 01/06 | 879 | 888 | 853 | 860 | -3.26% | 370,023 | - | -17.47% |
| 01/05 | 945 | 949 | 875 | 889 | -9.93% | 543,540 | - | -15.49% |
| 2025 |
| 12/30 | 991 | 1,000 | 985 | 987 | +1.13% | 50,981 | - | -6.89% |
| 12/29 | 1,000 | 1,003 | 976 | 976 | -0.31% | 61,697 | - | -8.27% |
| 12/26 | 960 | 981 | 959 | 979 | +2.84% | 60,694 | - | -8.59% |
| 12/25 | 953 | 958 | 951 | 952 | -0.83% | 34,640 | - | -11.61% |
| 12/24 | 936 | 979 | 936 | 960 | +4.23% | 186,481 | - | -11.36% |
| 12/23 | 934 | 934 | 908 | 921 | -5.92% | 321,530 | - | -15.35% |
| 12/22 | 966 | 980 | 964 | 979 | +2.41% | 50,762 | - | -10.68% |
| 12/19 | 966 | 966 | 944 | 956 | -4.02% | 134,319 | - | -13.17% |
| 12/18 | 1,003 | 1,005 | 989 | 996 | +2.36% | 42,373 | - | -10.11% |
| 12/17 | 967 | 975 | 967 | 973 | +0.93% | 49,815 | - | -12.58% |
| 12/16 | 991 | 991 | 961 | 964 | -4.37% | 95,499 | - | -13.62% |
| 12/15 | 1,030 | 1,050 | 1,008 | 1,008 | -4% | 50,088 | - | -10.16% |
| 12/12 | 1,050 | 1,055 | 1,046 | 1,050 | -4.63% | 52,397 | - | -6.67% |
| 12/11 | 1,110 | 1,110 | 1,096 | 1,101 | -1.26% | 33,000 | - | -2.22% |
| 12/10 | 1,111 | 1,117 | 1,105 | 1,115 | -3.21% | 84,974 | - | -0.8% |
| 12/09 | 1,165 | 1,166 | 1,152 | 1,152 | -6.49% | 54,054 | - | +2.77% |
| 12/08 | 1,218 | 1,232 | 1,209 | 1,232 | +2.67% | 50,387 | - | +10.49% |
| 12/05 | 1,199 | 1,213 | 1,196 | 1,200 | +0.59% | 66,482 | - | +8.6% |
| 12/04 | 1,180 | 1,196 | 1,180 | 1,193 | +1.62% | 65,698 | - | +8.95% |
| 12/03 | 1,147 | 1,175 | 1,147 | 1,174 | -0.17% | 15,364 | - | +8.1% |
| 12/02 | 1,160 | 1,176 | 1,122 | 1,176 | +1.91% | 66,302 | - | +8.89% |
| 12/01 | 1,149 | 1,154 | 1,141 | 1,154 | +3.96% | 75,898 | - | +7.55% |
| 11/28 | 1,108 | 1,117 | 1,108 | 1,110 | +0.27% | 34,160 | - | +4.03% |
| 11/27 | 1,104 | 1,110 | 1,093 | 1,107 | +2.31% | 28,638 | - | +4.14% |
| 11/26 | 1,071 | 1,085 | 1,064 | 1,082 | -1.28% | 38,324 | - | +2.17% |
| 11/25 | 1,120 | 1,124 | 1,093 | 1,096 | -3.78% | 35,080 | - | +4.08% |
| 11/21 | 1,124 | 1,143 | 1,121 | 1,139 | +0.09% | 26,484 | - | +8.89% |
| 11/20 | 1,139 | 1,147 | 1,135 | 1,138 | +3.64% | 85,710 | - | +9.74% |
| 11/19 | 1,085 | 1,102 | 1,085 | 1,098 | +1.29% | 20,003 | - | +6.71% |
| 11/18 | 1,081 | 1,090 | 1,080 | 1,084 | -2.69% | 31,301 | - | +5.96% |
| 11/17 | 1,112 | 1,118 | 1,106 | 1,114 | -0.89% | 52,047 | - | +9.32% |
| 11/14 | 1,136 | 1,142 | 1,123 | 1,124 | +0.81% | 64,155 | - | +10.74% |
| 11/13 | 1,123 | 1,126 | 1,114 | 1,115 | -0.36% | 36,276 | - | +10.18% |
| 11/12 | 1,088 | 1,130 | 1,088 | 1,119 | +4.97% | 121,002 | - | +11.01% |
| 11/11 | 1,085 | 1,088 | 1,066 | 1,066 | -3.7% | 48,815 | - | +6.18% |
| 11/10 | 1,095 | 1,108 | 1,093 | 1,107 | +2.22% | 68,851 | - | +10.59% |
| 11/07 | 1,074 | 1,087 | 1,052 | 1,083 | +1.88% | 78,578 | - | +8.63% |
| 11/06 | 1,054 | 1,066 | 1,048 | 1,063 | +1.05% | 52,869 | - | +7.05% |
| 11/05 | 1,063 | 1,067 | 1,051 | 1,052 | +0.86% | 59,013 | - | +6.48% |
| 11/04 | 1,035 | 1,056 | 1,032 | 1,043 | +2.46% | 109,606 | - | +6% |
| 10/31 | 1,002 | 1,018 | 1,002 | 1,018 | +5.71% | 109,882 | - | +3.88% |
| 10/30 | 955 | 963 | 949 | 963 | +0.42% | 26,756 | - | -1.43% |
| 10/29 | 955 | 964 | 950 | 959 | -1.44% | 39,026 | - | -1.64% |
| 10/28 | 992 | 992 | 973 | 973 | -3.18% | 42,102 | - | -0.21% |
| 10/27 | 1,010 | 1,013 | 1,001 | 1,005 | -0.3% | 47,356 | - | +3.18% |
| 10/24 | 998 | 1,011 | 997 | 1,008 | -0.2% | 41,780 | - | +3.7% |
| 10/23 | 1,007 | 1,011 | 1,004 | 1,010 | -0.1% | 41,991 | - | +4.02% |
| 10/22 | 1,012 | 1,024 | 1,009 | 1,011 | +1.81% | 86,375 | - | +4.33% |
| 10/21 | 984 | 995 | 984 | 993 | +4.09% | 98,555 | - | +2.8% |
| 10/20 | 947 | 959 | 947 | 954 | +5.07% | 90,852 | - | -1.04% |
| 10/17 | 918 | 920 | 905 | 908 | -1.84% | 124,478 | - | -5.91% |
| 10/16 | 941 | 941 | 920 | 925 | -0.22% | 64,070 | - | -4.44% |
| 10/15 | 934 | 949 | 925 | 927 | -2.32% | 140,494 | - | -4.53% |
| 10/14 | 957 | 960 | 940 | 949 | -3.85% | 65,446 | - | -2.47% |
| 10/10 | 993 | 995 | 987 | 987 | -1.5% | 33,244 | - | +1.23% |
| 10/09 | 1,015 | 1,015 | 999 | 1,002 | -5.02% | 60,087 | - | +2.87% |
| 10/08 | 1,053 | 1,062 | 1,051 | 1,055 | +4.66% | 86,134 | - | +8.43% |
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。
