WisdomTree WTI原油上場投信（1690）の株価チャート
株価
3/11
- 前日 (3/10)
- 2,043
- 始値
- 2,075
- 高値
- 2,076
- 安値
- 1,957
- 終値 -2.45%
- 1,993
- 出来高 +9.12%
- 89,410
乖離率
- 株価（5日）
移動平均値 - -0.15%
1,996 - 株価（25日）
移動平均値 - +18.56%
1,681 - 出来高（5日）
移動平均値 - +39.9%
63,908
2025/10/09～2026/03/11
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 |
| 03/11 | 2,075 | 2,076 | 1,957 | 1,993 | -2.45% | 89,410 | - | +18.56% |
| 03/10 | 2,005 | 2,170 | 1,916 | 2,043 | -9.64% | 81,940 | - | +23.07% |
| 03/09 | 2,261 | 2,261 | 2,261 | 2,261 | +21.49% | 34,720 | - | +37.95% |
| 03/06 | 1,852 | 1,875 | 1,823 | 1,861 | +2.03% | 47,490 | - | +15.66% |
| 03/05 | 1,797 | 1,837 | 1,766 | 1,824 | -4.85% | 65,980 | - | +14.43% |
| 03/04 | 1,926 | 1,926 | 1,758 | 1,917 | +3.85% | 33,830 | - | +21.41% |
| 03/03 | 2,500 | 2,500 | 1,800 | 1,846 | -7.7% | 102,840 | - | +18.33% |
| 03/02 | 2,004 | 2,004 | 1,723 | 2,000 | +24.69% | 32,500 | - | +29.45% |
| 02/27 | 1,600 | 1,716 | 1,574 | 1,604 | +0.5% | 8,340 | - | +5.18% |
| 02/26 | 1,700 | 1,990 | 1,550 | 1,596 | +0.38% | 22,710 | - | +5.07% |
| 02/25 | 1,608 | 1,608 | 1,590 | 1,590 | -1.12% | 6,210 | - | +5.09% |
| 02/24 | 1,612 | 1,614 | 1,590 | 1,608 | -0.25% | 11,050 | - | +6.7% |
| 02/20 | 1,580 | 1,612 | 1,571 | 1,612 | +2.61% | 9,670 | - | +7.4% |
| 02/19 | 1,560 | 1,580 | 1,524 | 1,571 | +5.58% | 15,150 | - | +5.08% |
| 02/18 | 1,500 | 1,500 | 1,483 | 1,488 | -0.8% | 780 | - | -0.27% |
| 02/17 | 1,526 | 1,526 | 1,500 | 1,500 | +0.27% | 1,810 | - | +0.6% |
| 02/16 | 1,562 | 1,562 | 1,492 | 1,496 | +0.27% | 1,350 | - | +0.54% |
| 02/13 | 1,550 | 1,550 | 1,487 | 1,492 | -2.74% | 3,910 | - | +0.67% |
| 02/12 | 1,594 | 1,594 | 1,530 | 1,534 | -0.97% | 4,480 | - | +3.79% |
| 02/10 | 1,540 | 1,555 | 1,540 | 1,549 | +1.77% | 3,130 | - | +5.16% |
| 02/09 | 1,580 | 1,589 | 1,520 | 1,522 | -2.06% | 4,850 | - | +3.82% |
| 02/06 | 1,541 | 1,557 | 1,511 | 1,554 | +0.65% | 2,140 | - | +6.37% |
| 02/05 | 1,550 | 1,565 | 1,531 | 1,544 | +0.65% | 1,390 | - | +6.12% |
| 02/04 | 1,502 | 1,541 | 1,502 | 1,534 | +3.44% | 3,830 | - | +5.87% |
| 02/03 | 1,510 | 1,510 | 1,477 | 1,483 | +0.88% | 1,310 | - | +2.77% |
| 02/02 | 1,550 | 1,575 | 1,450 | 1,470 | -3.42% | 8,260 | - | +2.23% |
| 01/30 | 1,535 | 1,548 | 1,517 | 1,522 | +0.73% | 4,300 | - | +6.14% |
| 01/29 | 1,481 | 1,517 | 1,480 | 1,511 | +2.09% | 19,400 | - | +5.89% |
| 01/28 | 1,470 | 1,480 | 1,467 | 1,480 | +2.14% | 10,730 | - | +4.15% |
| 01/27 | 1,464 | 1,464 | 1,440 | 1,449 | -0.14% | 990 | - | +2.33% |
| 01/26 | 1,490 | 1,490 | 1,451 | 1,451 | -1.09% | 2,210 | - | +2.83% |
| 01/23 | 1,489 | 1,489 | 1,464 | 1,467 | -1.34% | 2,940 | - | +4.12% |
| 01/22 | 1,492 | 1,492 | 1,477 | 1,487 | +1.71% | 3,560 | - | +5.76% |
| 01/21 | 1,460 | 1,464 | 1,454 | 1,462 | +0.76% | 13,840 | - | +4.28% |
| 01/20 | 1,451 | 1,452 | 1,449 | 1,451 | +0.48% | 1,690 | - | +3.64% |
| 01/19 | 1,425 | 1,455 | 1,425 | 1,444 | -0.14% | 1,800 | - | +3.29% |
| 01/16 | 1,449 | 1,455 | 1,445 | 1,446 | -1.9% | 1,910 | - | +3.51% |
| 01/15 | 1,490 | 1,490 | 1,463 | 1,474 | -1.21% | 2,570 | - | +5.59% |
| 01/14 | 1,500 | 1,500 | 1,485 | 1,492 | +2.19% | 4,230 | - | +7.11% |
| 01/13 | 1,425 | 1,464 | 1,425 | 1,460 | +3.18% | 17,300 | - | +5.04% |
| 01/09 | 1,379 | 1,415 | 1,379 | 1,415 | +4.12% | 6,940 | - | +1.95% |
| 01/08 | 1,367 | 1,371 | 1,359 | 1,359 | -2.72% | 2,730 | - | -2.09% |
| 01/07 | 1,372 | 1,402 | 1,353 | 1,397 | -0.36% | 2,430 | - | +0.5% |
| 01/06 | 1,407 | 1,407 | 1,398 | 1,402 | +1.45% | 3,540 | - | +0.86% |
| 01/05 | 1,420 | 1,420 | 1,382 | 1,382 | -0.29% | 2,570 | - | -0.58% |
| 2025 |
| 12/29 | 1,430 | 1,430 | 1,377 | 1,386 | -1.35% | 670 | - | -0.36% |
| 12/26 | 1,372 | 1,411 | 1,372 | 1,405 | +0.79% | 5,850 | - | +0.93% |
| 12/25 | 1,425 | 1,425 | 1,394 | 1,394 | -0.29% | 2,880 | - | +0.07% |
| 12/24 | 1,401 | 1,408 | 1,396 | 1,398 | +4.25% | 6,300 | - | +0.29% |
| 12/23 | 1,402 | 1,402 | 1,341 | 1,341 | -3.25% | 1,800 | - | -3.87% |
| 12/22 | 1,350 | 1,386 | 1,350 | 1,386 | +3.05% | 3,940 | - | -0.86% |
| 12/19 | 1,380 | 1,380 | 1,344 | 1,345 | -0.37% | 790 | - | -3.86% |
| 12/18 | 1,345 | 1,361 | 1,345 | 1,350 | +0.37% | 2,220 | - | -3.64% |
| 12/17 | 1,328 | 1,345 | 1,328 | 1,345 | -0.07% | 5,280 | - | -4.2% |
| 12/16 | 1,381 | 1,425 | 1,345 | 1,346 | -2.96% | 6,120 | - | -4.34% |
| 12/15 | 1,381 | 1,387 | 1,372 | 1,387 | -0.36% | 2,910 | - | -1.63% |
| 12/12 | 1,425 | 1,425 | 1,388 | 1,392 | -0.29% | 2,980 | - | -1.35% |
| 12/11 | 1,413 | 1,413 | 1,394 | 1,396 | -0.71% | 530 | - | -1.06% |
| 12/10 | 1,409 | 1,409 | 1,406 | 1,406 | +0.14% | 1,660 | - | -0.42% |
| 12/09 | 1,429 | 1,429 | 1,403 | 1,404 | -1.75% | 1,570 | - | -0.64% |
| 12/08 | 1,440 | 1,440 | 1,426 | 1,429 | +1.35% | 1,020 | - | +1.13% |
| 12/05 | 1,438 | 1,438 | 1,410 | 1,410 | +0.14% | 60 | - | -0.14% |
| 12/04 | 1,421 | 1,421 | 1,403 | 1,408 | +0.36% | 6,270 | - | -0.28% |
| 12/03 | 1,399 | 1,415 | 1,398 | 1,403 | -0.85% | 590 | - | -0.64% |
| 12/02 | 1,420 | 1,420 | 1,413 | 1,415 | -0.35% | 220 | - | +0.14% |
| 12/01 | 1,413 | 1,430 | 1,400 | 1,420 | +0.5% | 1,190 | - | +0.64% |
| 11/28 | 1,408 | 1,413 | 1,408 | 1,413 | +1.36% | 160 | - | +0.14% |
| 11/27 | 1,395 | 1,399 | 1,394 | 1,394 | +0.22% | 380 | - | -1.06% |
| 11/26 | 1,402 | 1,402 | 1,388 | 1,391 | -1.21% | 1,970 | - | -1.07% |
| 11/25 | 1,415 | 1,415 | 1,408 | 1,408 | +0.43% | 470 | - | +0.36% |
| 11/21 | 1,399 | 1,402 | 1,397 | 1,402 | -2.03% | 310 | - | +0.21% |
| 11/20 | 1,431 | 1,431 | 1,430 | 1,431 | -0.49% | 720 | - | +2.43% |
| 11/19 | 1,445 | 1,445 | 1,377 | 1,438 | +1.84% | 7,430 | - | +3.16% |
| 11/18 | 1,419 | 1,422 | 1,410 | 1,412 | +0.07% | 2,380 | - | +1.51% |
| 11/17 | 1,379 | 1,411 | 1,379 | 1,411 | +0.14% | 660 | - | +1.36% |
| 11/14 | 1,363 | 1,424 | 1,363 | 1,409 | +1.15% | 1,950 | - | +1.15% |
| 11/13 | 1,415 | 1,415 | 1,391 | 1,393 | -3.6% | 2,500 | - | -0.07% |
| 11/12 | 1,438 | 1,447 | 1,438 | 1,445 | +1.83% | 1,910 | - | +3.66% |
| 11/11 | 1,424 | 1,424 | 1,419 | 1,419 | -0.14% | 430 | - | +1.87% |
| 11/10 | 1,401 | 1,421 | 1,401 | 1,421 | +1.43% | 880 | - | +2.16% |
| 11/07 | 1,436 | 1,436 | 1,398 | 1,401 | -0.36% | 900 | - | +0.79% |
| 11/06 | 1,418 | 1,418 | 1,405 | 1,406 | -0.85% | 410 | - | +1.15% |
| 11/05 | 1,416 | 1,418 | 1,413 | 1,418 | -0.42% | 290 | - | +2.01% |
| 11/04 | 1,425 | 1,439 | 1,424 | 1,424 | +0.78% | 1,840 | - | +2.3% |
| 10/31 | 1,411 | 1,413 | 1,410 | 1,413 | +0.78% | 2,550 | - | +1.44% |
| 10/30 | 1,383 | 1,407 | 1,383 | 1,402 | 0% | 2,710 | - | +0.5% |
| 10/29 | 1,395 | 1,402 | 1,392 | 1,402 | -0.36% | 1,270 | - | +0.5% |
| 10/28 | 1,421 | 1,421 | 1,407 | 1,407 | -1.75% | 1,520 | - | +0.79% |
| 10/27 | 1,430 | 1,433 | 1,424 | 1,432 | +4.3% | 6,950 | - | +2.58% |
| 10/24 | 1,439 | 1,439 | 1,367 | 1,373 | -2.56% | 9,620 | - | -1.58% |
| 10/23 | 1,395 | 1,409 | 1,391 | 1,409 | +3.53% | 2,010 | - | +0.86% |
| 10/22 | 1,385 | 1,385 | 1,336 | 1,361 | +2.48% | 2,410 | - | -2.58% |
| 10/21 | 1,321 | 1,332 | 1,318 | 1,328 | +0.99% | 4,610 | - | -5.01% |
| 10/20 | 1,326 | 1,329 | 1,315 | 1,315 | +0.31% | 2,490 | - | -6.21% |
| 10/17 | 1,400 | 1,400 | 1,306 | 1,311 | -2.89% | 5,230 | - | -6.76% |
| 10/16 | 1,373 | 1,373 | 1,345 | 1,350 | -0.07% | 9,190 | - | -4.19% |
| 10/15 | 1,372 | 1,402 | 1,312 | 1,351 | -1.53% | 5,240 | - | -4.25% |
| 10/14 | 1,448 | 1,448 | 1,365 | 1,372 | -3.24% | 5,380 | - | -2.97% |
| 10/10 | 1,411 | 1,448 | 1,411 | 1,418 | -1.39% | 1,590 | - | +0.14% |
| 10/09 | 1,435 | 1,440 | 1,435 | 1,438 | +0.49% | 480 | - | +1.48% |
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。
