ＷｉｓｄｏｍＴｒｅｅ ＷＴＩ 原油上場投資信託の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,509.5 | 1,519.5 | 1,508.5 | 1,519 | +20.5 | +1.4% | 2,470 |
| 2024/03/15 | 1,493 | 1,503 | 1,493 | 1,498.5 | +24 | +1.6% | 2,860 |
| 2024/03/14 | 1,466.5 | 1,475 | 1,466.5 | 1,474.5 | +35.5 | +2.5% | 5,450 |
| 2024/03/13 | 1,447.5 | 1,447.5 | 1,439 | 1,439 | -1 | -0.1% | 1,120 |
| 2024/03/12 | 1,432 | 1,440 | 1,432 | 1,440 | +21 | +1.5% | 980 |
| 2024/03/11 | 1,429 | 1,429 | 1,418.5 | 1,419 | -40 | -2.7% | 1,800 |
| 2024/03/08 | 1,454.5 | 1,459 | 1,454.5 | 1,459 | +1.5 | +0.1% | 670 |
| 2024/03/07 | 1,462 | 1,463.5 | 1,457 | 1,457.5 | +2.5 | +0.2% | 710 |
| 2024/03/06 | 1,458.5 | 1,460 | 1,453 | 1,455 | -14 | -1% | 4,280 |
| 2024/03/05 | 1,471 | 1,478 | 1,469 | 1,469 | -18 | -1.2% | 730 |
| 2024/03/04 | 1,481.5 | 1,493.5 | 1,481.5 | 1,487 | +20 | +1.4% | 8,020 |
| 2024/03/01 | 1,461.5 | 1,467.5 | 1,458.5 | 1,467 | +4.5 | +0.3% | 3,760 |
| 2024/02/29 | 1,465.5 | 1,465.5 | 1,460 | 1,462.5 | -8.5 | -0.6% | 520 |
| 2024/02/28 | 1,463.5 | 1,471 | 1,463.5 | 1,471 | +16 | +1.1% | 2,530 |
| 2024/02/27 | 1,455 | 1,459.5 | 1,452 | 1,455 | +24 | +1.7% | 1,940 |
| 2024/02/26 | 1,438.5 | 1,438.5 | 1,428 | 1,431 | -29.5 | -2% | 1,190 |
| 2024/02/22 | 1,457.5 | 1,461 | 1,455 | 1,460.5 | +16 | +1.1% | 1,470 |
| 2024/02/21 | 1,449.5 | 1,449.5 | 1,442 | 1,444.5 | -24 | -1.6% | 4,010 |
| 2024/02/20 | 1,459.5 | 1,470 | 1,459.5 | 1,468.5 | +15.5 | +1.1% | 3,910 |
| 2024/02/19 | 1,460 | 1,461 | 1,452.5 | 1,453 | +0.5 | ±0% | 910 |
| 2024/02/16 | 1,451 | 1,455 | 1,450 | 1,452.5 | +25.5 | +1.8% | 1,780 |
| 2024/02/15 | 1,433.5 | 1,436 | 1,427 | 1,427 | -27.5 | -1.9% | 1,480 |
| 2024/02/14 | 1,459.5 | 1,459.5 | 1,450.5 | 1,454.5 | +14.5 | +1% | 1,310 |
| 2024/02/13 | 1,437 | 1,440 | 1,435.5 | 1,440 | +15.5 | +1.1% | 2,150 |
| 2024/02/09 | 1,427 | 1,427 | 1,422 | 1,424.5 | +41.5 | +3% | 26,120 |
| 2024/02/08 | 1,377.5 | 1,383 | 1,373.5 | 1,383 | +18 | +1.3% | 4,750 |
| 2024/02/07 | 1,364 | 1,365 | 1,364 | 1,365 | +3.5 | +0.3% | 50 |
| 2024/02/06 | 1,353.5 | 1,361.5 | 1,353.5 | 1,361.5 | +6.5 | +0.5% | 760 |
| 2024/02/05 | 1,354 | 1,355 | 1,348 | 1,355 | +1 | +0.1% | 1,110 |
| 2024/02/02 | 1,361.5 | 1,363.5 | 1,354 | 1,354 | -43 | -3.1% | 1,990 |
| 2024/02/01 | 1,398.5 | 1,400 | 1,390 | 1,397 | -31.5 | -2.2% | 680 |
| 2024/01/31 | 1,433 | 1,434 | 1,427.5 | 1,428.5 | +3 | +0.2% | 490 |
| 2024/01/30 | 1,417 | 1,425.5 | 1,417 | 1,425.5 | -25 | -1.7% | 3,900 |
| 2024/01/29 | 1,455 | 1,460 | 1,442 | 1,450.5 | +29 | +2% | 5,600 |
| 2024/01/26 | 1,419 | 1,423.5 | 1,415 | 1,421.5 | +23.5 | +1.7% | 6,020 |
| 2024/01/25 | 1,390 | 1,398 | 1,386.5 | 1,398 | +19.5 | +1.4% | 6,410 |
| 2024/01/24 | 1,380 | 1,380 | 1,370 | 1,378.5 | -6.5 | -0.5% | 1,360 |
| 2024/01/23 | 1,379 | 1,385 | 1,377.5 | 1,385 | +35.5 | +2.6% | 2,580 |
| 2024/01/22 | 1,356 | 1,357 | 1,349 | 1,349.5 | -23.5 | -1.7% | 2,840 |
| 2024/01/19 | 1,363 | 1,373 | 1,363 | 1,373 | +27 | +2% | 1,720 |
| 2024/01/18 | 1,344.5 | 1,349.5 | 1,343.5 | 1,346 | +13.5 | +1% | 2,660 |
| 2024/01/17 | 1,331 | 1,332.5 | 1,329 | 1,332.5 | +4 | +0.3% | 1,290 |
| 2024/01/16 | 1,327.5 | 1,333 | 1,322.5 | 1,328.5 | ±0 | ±0% | 4,710 |
| 2024/01/15 | 1,327.5 | 1,330 | 1,319 | 1,328.5 | -12.5 | -0.9% | 3,700 |
| 2024/01/12 | 1,332 | 1,342 | 1,332 | 1,341 | +31.5 | +2.4% | 5,840 |
| 2024/01/11 | 1,300 | 1,309.5 | 1,300 | 1,309.5 | -6 | -0.5% | 2,690 |
| 2024/01/10 | 1,301.5 | 1,318 | 1,301.5 | 1,315.5 | +39 | +3.1% | 1,480 |
| 2024/01/09 | 1,284 | 1,284 | 1,274 | 1,276.5 | -43.5 | -3.3% | 3,350 |
| 2024/01/05 | 1,311 | 1,320 | 1,311 | 1,320 | -1.5 | -0.1% | 1,420 |
| 2024/01/04 | 1,308 | 1,322.5 | 1,307 | 1,321.5 | +37.5 | +2.9% | 2,780 |
51～
100
件表示中 / 1515件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
