ＷＴＩ原油価格連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,018 | 3,033 | 2,995 | 3,029 | +44 | +1.5% | 217,306 |
| 2025/08/21 | 2,966 | 2,987 | 2,963 | 2,985 | +47 | +1.6% | 114,155 |
| 2025/08/20 | 2,940 | 2,946 | 2,924 | 2,938 | -10 | -0.3% | 116,470 |
| 2025/08/19 | 2,975 | 2,975 | 2,940 | 2,948 | +3 | +0.1% | 182,138 |
| 2025/08/18 | 2,915 | 2,948 | 2,912 | 2,945 | -14 | -0.5% | 251,786 |
| 2025/08/15 | 2,980 | 2,989 | 2,955 | 2,959 | +42 | +1.4% | 268,795 |
| 2025/08/14 | 2,925 | 2,925 | 2,908 | 2,917 | -28 | -1% | 169,874 |
| 2025/08/13 | 2,956 | 2,963 | 2,944 | 2,945 | -64 | -2.1% | 264,151 |
| 2025/08/12 | 3,000 | 3,012 | 2,992 | 3,009 | +61 | +2.1% | 173,211 |
| 2025/08/08 | 2,959 | 2,974 | 2,948 | 2,948 | -57 | -1.9% | 190,407 |
| 2025/08/07 | 2,988 | 3,025 | 2,983 | 3,005 | -42 | -1.4% | 320,916 |
| 2025/08/06 | 3,034 | 3,049 | 3,032 | 3,047 | -19 | -0.6% | 139,925 |
| 2025/08/05 | 3,067 | 3,075 | 3,058 | 3,066 | -63 | -2% | 179,797 |
| 2025/08/04 | 3,098 | 3,134 | 3,095 | 3,129 | -144 | -4.4% | 250,484 |
| 2025/08/01 | 3,287 | 3,293 | 3,273 | 3,273 | +15 | +0.5% | 153,015 |
| 2025/07/31 | 3,297 | 3,302 | 3,258 | 3,258 | +36 | +1.1% | 494,535 |
| 2025/07/30 | 3,235 | 3,241 | 3,218 | 3,222 | +101 | +3.2% | 406,472 |
| 2025/07/29 | 3,138 | 3,139 | 3,114 | 3,121 | +51 | +1.7% | 147,374 |
| 2025/07/28 | 3,043 | 3,072 | 3,042 | 3,070 | -10 | -0.3% | 90,187 |
| 2025/07/25 | 3,070 | 3,087 | 3,066 | 3,080 | +39 | +1.3% | 225,818 |
| 2025/07/24 | 3,024 | 3,044 | 3,011 | 3,041 | +18 | +0.6% | 117,142 |
| 2025/07/23 | 3,039 | 3,045 | 3,023 | 3,023 | -30 | -1% | 146,355 |
| 2025/07/22 | 3,060 | 3,066 | 3,032 | 3,053 | -71 | -2.3% | 91,932 |
| 2025/07/18 | 3,096 | 3,124 | 3,092 | 3,124 | +66 | +2.2% | 191,513 |
| 2025/07/17 | 3,052 | 3,075 | 3,050 | 3,058 | -15 | -0.5% | 91,171 |
| 2025/07/16 | 3,073 | 3,082 | 3,070 | 3,073 | +28 | +0.9% | 165,206 |
| 2025/07/15 | 3,058 | 3,058 | 3,040 | 3,045 | -67 | -2.2% | 155,161 |
| 2025/07/14 | 3,110 | 3,116 | 3,098 | 3,112 | +70 | +2.3% | 128,045 |
| 2025/07/11 | 3,017 | 3,042 | 3,013 | 3,042 | -45 | -1.5% | 134,179 |
| 2025/07/10 | 3,071 | 3,090 | 3,058 | 3,087 | -1 | ±0% | 59,806 |
| 2025/07/09 | 3,081 | 3,095 | 3,077 | 3,088 | +46 | +1.5% | 178,367 |
| 2025/07/08 | 3,041 | 3,049 | 3,032 | 3,042 | +80 | +2.7% | 103,498 |
| 2025/07/07 | 2,931 | 2,964 | 2,916 | 2,962 | -1 | ±0% | 100,089 |
| 2025/07/04 | 2,989 | 2,993 | 2,963 | 2,963 | -7 | -0.2% | 98,456 |
| 2025/07/03 | 2,966 | 2,971 | 2,951 | 2,970 | +79 | +2.7% | 330,353 |
| 2025/07/02 | 2,893 | 2,906 | 2,890 | 2,891 | +6 | +0.2% | 129,194 |
| 2025/07/01 | 2,879 | 2,885 | 2,866 | 2,885 | -2 | -0.1% | 98,242 |
| 2025/06/30 | 2,883 | 2,898 | 2,868 | 2,887 | -23 | -0.8% | 230,798 |
| 2025/06/27 | 2,905 | 2,919 | 2,904 | 2,910 | +5 | +0.2% | 149,807 |
| 2025/06/26 | 2,898 | 2,906 | 2,890 | 2,905 | -21 | -0.7% | 454,358 |
| 2025/06/25 | 2,909 | 2,932 | 2,903 | 2,926 | +14 | +0.5% | 324,508 |
| 2025/06/24 | 2,961 | 3,013 | 2,912 | 2,912 | -483 | -14.2% | 2,895,495 |
| 2025/06/23 | 3,392 | 3,435 | 3,364 | 3,395 | +123 | +3.8% | 1,671,322 |
| 2025/06/20 | 3,283 | 3,304 | 3,256 | 3,272 | -15 | -0.5% | 586,912 |
| 2025/06/19 | 3,256 | 3,290 | 3,224 | 3,287 | +56 | +1.7% | 661,917 |
| 2025/06/18 | 3,272 | 3,275 | 3,228 | 3,231 | +113 | +3.6% | 1,108,550 |
| 2025/06/17 | 3,179 | 3,192 | 3,118 | 3,118 | -51 | -1.6% | 1,193,640 |
| 2025/06/16 | 3,224 | 3,240 | 3,156 | 3,169 | +15 | +0.5% | 1,398,225 |
| 2025/06/13 | 2,975 | 3,216 | 2,963 | 3,154 | +229 | +7.8% | 2,117,728 |
| 2025/06/12 | 2,964 | 2,974 | 2,921 | 2,925 | +84 | +3% | 529,226 |
1～
50
件表示中 / 1816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
