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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,075 | 3,080 | 3,060 | 3,080 | -20 | -0.6% | 194,664 |
| 2024/11/20 | 3,080 | 3,100 | 3,075 | 3,100 | +20 | +0.6% | 125,363 |
| 2024/11/19 | 3,055 | 3,080 | 3,050 | 3,080 | +106 | +3.6% | 213,552 |
| 2024/11/18 | 2,970 | 2,992 | 2,955 | 2,974 | -66 | -2.2% | 253,158 |
| 2024/11/15 | 3,070 | 3,090 | 3,040 | 3,040 | +10 | +0.3% | 231,182 |
| 2024/11/14 | 3,040 | 3,055 | 3,030 | 3,030 | -25 | -0.8% | 142,398 |
| 2024/11/13 | 3,010 | 3,055 | 3,010 | 3,055 | +60 | +2% | 403,747 |
| 2024/11/12 | 2,998 | 3,010 | 2,980 | 2,995 | -95 | -3.1% | 367,722 |
| 2024/11/11 | 3,070 | 3,090 | 3,060 | 3,090 | -50 | -1.6% | 187,082 |
| 2024/11/08 | 3,160 | 3,160 | 3,125 | 3,140 | -20 | -0.6% | 87,416 |
| 2024/11/07 | 3,150 | 3,185 | 3,150 | 3,160 | +80 | +2.6% | 221,288 |
| 2024/11/06 | 3,115 | 3,140 | 3,075 | 3,080 | -15 | -0.5% | 289,109 |
| 2024/11/05 | 3,100 | 3,115 | 3,095 | 3,095 | +25 | +0.8% | 127,632 |
| 2024/11/01 | 3,050 | 3,075 | 3,045 | 3,070 | +60 | +2% | 213,553 |
| 2024/10/31 | 3,005 | 3,015 | 3,000 | 3,010 | +52 | +1.8% | 97,269 |
| 2024/10/30 | 2,944 | 2,958 | 2,940 | 2,958 | +20 | +0.7% | 192,090 |
| 2024/10/29 | 2,966 | 2,966 | 2,931 | 2,938 | -72 | -2.4% | 240,338 |
| 2024/10/28 | 2,995 | 3,015 | 2,991 | 3,010 | -40 | -1.3% | 531,309 |
| 2024/10/25 | 3,045 | 3,065 | 3,035 | 3,050 | -60 | -1.9% | 108,552 |
| 2024/10/24 | 3,095 | 3,120 | 3,095 | 3,110 | ±0 | ±0% | 97,858 |
| 2024/10/23 | 3,080 | 3,110 | 3,075 | 3,110 | +115 | +3.8% | 236,660 |
| 2024/10/22 | 2,999 | 3,010 | 2,988 | 2,995 | +56 | +1.9% | 170,103 |
| 2024/10/21 | 2,935 | 2,944 | 2,914 | 2,939 | -66 | -2.2% | 138,147 |
| 2024/10/18 | 3,000 | 3,015 | 2,997 | 3,005 | +23 | +0.8% | 356,533 |
| 2024/10/17 | 2,988 | 3,000 | 2,978 | 2,982 | -8 | -0.3% | 140,719 |
| 2024/10/16 | 2,988 | 2,994 | 2,978 | 2,990 | -10 | -0.3% | 261,158 |
| 2024/10/15 | 3,025 | 3,040 | 2,987 | 3,000 | -165 | -5.2% | 341,534 |
| 2024/10/11 | 3,175 | 3,180 | 3,155 | 3,165 | +55 | +1.8% | 209,823 |
| 2024/10/10 | 3,080 | 3,115 | 3,080 | 3,110 | ±0 | ±0% | 218,966 |
| 2024/10/09 | 3,085 | 3,115 | 3,075 | 3,110 | -60 | -1.9% | 300,927 |
| 2024/10/08 | 3,225 | 3,230 | 3,160 | 3,170 | +65 | +2.1% | 423,128 |
| 2024/10/07 | 3,105 | 3,110 | 3,090 | 3,105 | +65 | +2.1% | 289,945 |
| 2024/10/04 | 3,060 | 3,070 | 3,030 | 3,040 | +99 | +3.4% | 428,969 |
| 2024/10/03 | 2,933 | 2,949 | 2,928 | 2,941 | +42 | +1.4% | 401,344 |
| 2024/10/02 | 2,875 | 2,899 | 2,865 | 2,899 | +114 | +4.1% | 615,361 |
| 2024/10/01 | 2,778 | 2,789 | 2,772 | 2,785 | +20 | +0.7% | 88,589 |
| 2024/09/30 | 2,754 | 2,776 | 2,740 | 2,765 | -16 | -0.6% | 435,767 |
| 2024/09/27 | 2,755 | 2,794 | 2,748 | 2,781 | +1 | ±0% | 211,345 |
| 2024/09/26 | 2,840 | 2,856 | 2,773 | 2,780 | -89 | -3.1% | 288,307 |
| 2024/09/25 | 2,879 | 2,892 | 2,865 | 2,869 | -17 | -0.6% | 166,756 |
| 2024/09/24 | 2,848 | 2,900 | 2,842 | 2,886 | +57 | +2% | 597,720 |
| 2024/09/20 | 2,844 | 2,846 | 2,822 | 2,829 | +25 | +0.9% | 183,930 |
| 2024/09/19 | 2,776 | 2,812 | 2,776 | 2,804 | +45 | +1.6% | 211,820 |
| 2024/09/18 | 2,782 | 2,785 | 2,749 | 2,759 | +19 | +0.7% | 181,592 |
| 2024/09/17 | 2,736 | 2,741 | 2,725 | 2,740 | +33 | +1.2% | 116,466 |
| 2024/09/13 | 2,716 | 2,720 | 2,702 | 2,707 | +11 | +0.4% | 268,914 |
| 2024/09/12 | 2,662 | 2,698 | 2,662 | 2,696 | +89 | +3.4% | 315,420 |
| 2024/09/11 | 2,614 | 2,614 | 2,585 | 2,607 | -113 | -4.2% | 425,971 |
| 2024/09/10 | 2,729 | 2,747 | 2,714 | 2,720 | +11 | +0.4% | 201,162 |
| 2024/09/09 | 2,698 | 2,723 | 2,698 | 2,709 | -34 | -1.2% | 264,278 |
1～
50
件表示中 / 1633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
