WisdomTree ガソリン上場投信（1691）の株価チャート
株価
8/28
- 前日 (8/27)
- 14,590
- 始値
- 14,600
- 高値
- 14,685
- 安値
- 14,085
- 終値 +0.65%
- 14,685
- 出来高 +423.08%
- 68
乖離率
- 株価（5日）
移動平均値 - +0.99%
14,541 - 株価（25日）
移動平均値 - +1.63%
14,449 - 出来高（5日）
移動平均値 - +151.85%
27
2026/03/31～2026/08/28
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 | ||||||||
| 08/28 | 14,600 | 14,685 | 14,085 | 14,685 | +0.65% | 68 | - | +1.63% |
| 08/27 | 14,315 | 14,590 | 14,315 | 14,590 | +3.48% | 13 | - | +0.91% |
| 08/26 | 14,100 | 14,100 | 14,100 | 14,100 | -3.36% | 1 | - | -2.33% |
| 08/24 | 14,800 | 14,800 | 14,500 | 14,590 | -1.02% | 33 | - | +1.09% |
| 08/21 | 14,850 | 14,855 | 14,715 | 14,740 | -0.71% | 22 | - | +2.38% |
| 08/20 | 15,200 | 15,200 | 14,265 | 14,845 | -2.34% | 46 | - | +3.49% |
| 08/19 | 15,000 | 15,200 | 14,705 | 15,200 | +3.12% | 103 | - | +6.49% |
| 08/18 | 14,575 | 14,745 | 14,575 | 14,740 | +2.18% | 57 | - | +3.76% |
| 08/17 | 14,155 | 14,600 | 13,675 | 14,425 | +0.17% | 264 | - | +2.04% |
| 08/14 | 14,200 | 14,400 | 13,925 | 14,400 | -0.69% | 28 | - | +2.29% |
| 08/12 | 14,100 | 14,500 | 14,020 | 14,500 | +5.07% | 27 | - | +3.59% |
| 08/10 | 13,800 | 13,800 | 13,800 | 13,800 | +2.22% | 6 | - | -0.7% |
| 08/07 | 13,500 | 13,500 | 13,100 | 13,500 | +3.81% | 92 | - | -2.44% |
| 08/05 | 12,550 | 13,005 | 12,480 | 13,005 | -2.84% | 9 | - | -5.66% |
| 08/04 | 13,385 | 13,385 | 13,385 | 13,385 | -2.19% | 12 | - | -2.65% |
| 08/03 | 14,340 | 14,340 | 13,630 | 13,685 | -2.53% | 30 | - | -0.19% |
| 07/31 | 14,900 | 14,900 | 13,900 | 14,040 | -6.62% | 60 | - | +2.87% |
| 07/30 | 14,300 | 15,035 | 14,280 | 15,035 | +5.14% | 98 | - | +10.77% |
| 07/29 | 14,405 | 14,850 | 14,270 | 14,300 | -2.72% | 267 | - | +6.12% |
| 07/28 | 14,655 | 14,710 | 14,285 | 14,700 | +0.31% | 117 | - | +9.71% |
| 07/27 | 14,305 | 14,840 | 14,305 | 14,655 | -4.68% | 33 | - | +10.16% |
| 07/24 | 15,810 | 15,845 | 15,035 | 15,375 | -1.82% | 147 | - | +16.31% |
| 07/23 | 15,150 | 15,660 | 14,990 | 15,660 | +4.47% | 205 | - | +19.62% |
| 07/22 | 14,575 | 14,990 | 14,285 | 14,990 | +5.01% | 31 | - | +15.64% |
| 07/21 | 15,230 | 15,230 | 14,050 | 14,275 | -4.39% | 145 | - | +10.92% |
| 07/17 | 14,100 | 14,930 | 14,100 | 14,930 | +6.3% | 125 | - | +16.66% |
| 07/16 | 14,050 | 14,270 | 14,000 | 14,045 | +0.32% | 68 | - | +10.37% |
| 07/15 | 14,600 | 14,600 | 13,900 | 14,000 | +2.19% | 123 | - | +10.14% |
| 07/14 | 13,500 | 13,985 | 13,500 | 13,700 | +2.09% | 89 | - | +7.98% |
| 07/13 | 13,305 | 13,420 | 13,305 | 13,420 | +2.68% | 29 | - | +5.78% |
| 07/10 | 13,485 | 13,515 | 13,070 | 13,070 | -3.22% | 35 | - | +2.99% |
| 07/09 | 13,410 | 13,690 | 13,410 | 13,505 | +3.84% | 58 | - | +6.32% |
| 07/08 | 13,005 | 13,005 | 13,005 | 13,005 | +0.42% | 11 | - | +2.39% |
| 07/07 | 12,200 | 12,950 | 12,200 | 12,950 | +4.44% | 39 | - | +1.66% |
| 07/06 | 12,300 | 12,660 | 12,300 | 12,400 | +3.33% | 59 | - | -2.79% |
| 07/03 | 12,500 | 12,500 | 12,000 | 12,000 | -2.44% | 37 | - | -6.25% |
| 07/02 | 12,200 | 12,500 | 12,200 | 12,300 | +0.82% | 59 | - | -4.3% |
| 07/01 | 12,400 | 12,400 | 12,200 | 12,200 | +0.83% | 5 | - | -5.44% |
| 06/30 | 12,435 | 12,600 | 12,100 | 12,100 | -2.69% | 21 | - | -6.58% |
| 06/29 | 12,250 | 12,435 | 12,250 | 12,435 | +2.77% | 17 | - | -4.71% |
| 06/26 | 12,390 | 12,390 | 12,100 | 12,100 | -0.66% | 41 | - | -7.66% |
| 06/25 | 12,175 | 12,205 | 12,175 | 12,180 | -3.14% | 7 | - | -7.66% |
| 06/24 | 12,275 | 12,575 | 12,275 | 12,575 | +1.45% | 2 | - | -5.39% |
| 06/23 | 12,205 | 12,890 | 12,100 | 12,395 | +0.73% | 44 | - | -7.5% |
| 06/22 | 13,150 | 13,450 | 12,305 | 12,305 | -1.95% | 43 | - | -9.01% |
| 06/19 | 12,510 | 12,700 | 12,510 | 12,550 | +2.87% | 183 | - | -8.07% |
| 06/18 | 12,510 | 12,510 | 12,200 | 12,200 | -2.05% | 436 | - | -11.31% |
| 06/17 | 12,950 | 12,950 | 12,305 | 12,455 | -1.54% | 218 | - | -10.16% |
| 06/16 | 12,700 | 12,700 | 12,650 | 12,650 | +1.32% | 9 | - | -9.42% |
| 06/15 | 12,775 | 12,775 | 12,200 | 12,485 | -4.73% | 346 | - | -11.16% |
| 06/12 | 13,350 | 13,360 | 13,040 | 13,105 | -4.34% | 50 | - | -7.35% |
| 06/11 | 13,705 | 13,705 | 13,690 | 13,700 | +2.24% | 21 | - | -3.43% |
| 06/10 | 13,695 | 13,695 | 13,095 | 13,400 | -2.15% | 38 | - | -5.66% |
| 06/09 | 13,040 | 13,695 | 13,040 | 13,695 | +1.41% | 11 | - | -3.98% |
| 06/08 | 13,205 | 13,805 | 13,205 | 13,505 | +1.05% | 126 | - | -5.73% |
| 06/05 | 13,465 | 13,465 | 13,365 | 13,365 | -0.74% | 65 | - | -6.85% |
| 06/04 | 13,585 | 13,585 | 13,465 | 13,465 | -3.44% | 69 | - | -6.33% |
| 06/03 | 13,375 | 13,975 | 13,375 | 13,945 | +4.14% | 154 | - | -3.08% |
| 06/02 | 13,500 | 13,500 | 13,390 | 13,390 | -0.81% | 107 | - | -6.84% |
| 06/01 | 13,415 | 13,800 | 13,275 | 13,500 | +1.35% | 333 | - | -5.96% |
| 05/29 | 13,540 | 13,540 | 13,240 | 13,320 | -1.62% | 167 | - | -6.99% |
| 05/28 | 13,350 | 13,945 | 13,350 | 13,540 | +0.71% | 372 | - | -5.28% |
| 05/27 | 14,235 | 14,235 | 13,440 | 13,445 | -7.5% | 442 | - | -5.77% |
| 05/26 | 13,580 | 14,555 | 13,580 | 14,535 | +5.33% | 218 | - | +2.11% |
| 05/25 | 13,930 | 14,190 | 13,760 | 13,800 | -3.33% | 316 | - | -2.47% |
| 05/22 | 14,385 | 14,570 | 14,030 | 14,275 | -2.76% | 436 | - | +1.23% |
| 05/21 | 14,890 | 14,890 | 14,585 | 14,680 | -3.99% | 293 | - | +4.48% |
| 05/20 | 15,415 | 15,585 | 15,155 | 15,290 | -1.16% | 267 | - | +9.56% |
| 05/19 | 15,920 | 15,920 | 15,145 | 15,470 | -0.32% | 491 | - | +11.77% |
| 05/18 | 15,500 | 16,195 | 15,265 | 15,520 | +2.31% | 450 | - | +13.3% |
| 05/15 | 15,200 | 15,300 | 14,980 | 15,170 | +1.81% | 223 | - | +11.32% |
| 05/14 | 14,705 | 14,980 | 14,705 | 14,900 | -0.7% | 367 | - | +9.91% |
| 05/13 | 15,095 | 15,200 | 14,975 | 15,005 | +1.18% | 360 | - | +11.17% |
| 05/12 | 14,770 | 14,880 | 14,605 | 14,830 | +0.61% | 236 | - | +10.42% |
| 05/11 | 14,670 | 14,960 | 14,500 | 14,740 | +4.02% | 1,118 | - | +10.39% |
| 05/08 | 14,165 | 14,500 | 14,095 | 14,170 | +0.11% | 1,295 | - | +6.57% |
| 05/07 | 14,135 | 14,200 | 13,820 | 14,155 | -4.78% | 1,184 | - | +6.72% |
| 05/01 | 14,860 | 14,965 | 14,605 | 14,865 | -2.59% | 767 | - | +12.6% |
| 04/30 | 14,675 | 15,510 | 14,675 | 15,260 | +8.42% | 1,174 | - | +16.49% |
| 04/28 | 14,000 | 14,190 | 13,890 | 14,075 | +0.39% | 467 | - | +8.48% |
| 04/27 | 13,735 | 14,060 | 13,735 | 14,020 | +1.59% | 688 | - | +8.61% |
| 04/24 | 13,955 | 14,000 | 13,800 | 13,800 | +1.77% | 679 | - | +7.08% |
| 04/23 | 13,210 | 13,770 | 13,210 | 13,560 | +4.59% | 1,286 | - | +5.48% |
| 04/22 | 12,925 | 13,000 | 12,835 | 12,965 | +2.69% | 644 | - | +1.25% |
| 04/21 | 12,555 | 12,730 | 12,355 | 12,625 | -0.39% | 283 | - | -1.24% |
| 04/20 | 12,785 | 12,860 | 12,565 | 12,675 | -1.78% | 699 | - | -0.79% |
| 04/17 | 12,790 | 12,925 | 12,635 | 12,905 | +2.58% | 564 | - | +1.28% |
| 04/16 | 12,495 | 12,655 | 12,380 | 12,580 | +1.53% | 626 | - | -0.87% |
| 04/15 | 12,565 | 12,565 | 11,875 | 12,390 | -1.67% | 1,267 | - | -1.78% |
| 04/14 | 12,690 | 12,935 | 12,510 | 12,600 | -3% | 584 | - | +0.35% |
| 04/13 | 13,045 | 13,075 | 12,885 | 12,990 | +5.22% | 895 | - | +3.18% |
| 04/10 | 12,595 | 12,595 | 12,270 | 12,345 | -0.48% | 369 | - | -1.15% |
| 04/09 | 12,205 | 12,625 | 12,195 | 12,405 | +4.2% | 910 | - | -0.32% |
| 04/08 | 11,640 | 12,465 | 11,640 | 11,905 | -13.36% | 3,142 | - | -3.62% |
| 04/07 | 13,335 | 13,770 | 13,205 | 13,740 | +2.54% | 1,049 | - | +12.02% |
| 04/06 | 13,325 | 13,495 | 13,180 | 13,400 | -0.15% | 744 | - | +10.74% |
| 04/03 | 13,440 | 13,490 | 13,140 | 13,420 | +0.49% | 799 | - | +12.54% |
| 04/02 | 12,480 | 13,490 | 12,355 | 13,355 | +3.73% | 1,336 | - | +13.67% |
| 04/01 | 12,750 | 13,345 | 12,530 | 12,875 | -3.56% | 2,991 | - | +11.27% |
| 03/31 | 13,600 | 13,895 | 13,185 | 13,350 | +0.15% | 2,231 | - | +16.94% |
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。
