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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,974 | 2,975 | 2,956 | 2,966 | -94 | -3.1% | 492,745 |
| 2022/11/09 | 3,060 | 3,075 | 3,040 | 3,060 | -100 | -3.2% | 376,760 |
| 2022/11/08 | 3,185 | 3,195 | 3,160 | 3,160 | -20 | -0.6% | 212,176 |
| 2022/11/07 | 3,150 | 3,190 | 3,145 | 3,180 | +30 | +1% | 386,335 |
| 2022/11/04 | 3,085 | 3,165 | 3,075 | 3,150 | +35 | +1.1% | 202,877 |
| 2022/11/02 | 3,090 | 3,120 | 3,080 | 3,115 | +50 | +1.6% | 651,842 |
| 2022/11/01 | 3,025 | 3,065 | 3,015 | 3,065 | +30 | +1% | 230,410 |
| 2022/10/31 | 3,070 | 3,085 | 3,030 | 3,035 | ±0 | ±0% | 367,272 |
| 2022/10/28 | 3,050 | 3,060 | 3,025 | 3,035 | +25 | +0.8% | 295,591 |
| 2022/10/27 | 3,030 | 3,045 | 3,010 | 3,010 | +52 | +1.8% | 478,281 |
| 2022/10/26 | 2,965 | 2,978 | 2,951 | 2,958 | -21 | -0.7% | 414,789 |
| 2022/10/25 | 2,983 | 2,986 | 2,970 | 2,979 | +22 | +0.7% | 219,404 |
| 2022/10/24 | 2,972 | 3,015 | 2,953 | 2,957 | -35 | -1.2% | 765,611 |
| 2022/10/21 | 2,990 | 3,015 | 2,984 | 2,992 | -28 | -0.9% | 425,680 |
| 2022/10/20 | 2,984 | 3,030 | 2,983 | 3,020 | +114 | +3.9% | 450,841 |
| 2022/10/19 | 2,923 | 2,926 | 2,906 | 2,906 | -78 | -2.6% | 286,664 |
| 2022/10/18 | 2,978 | 2,990 | 2,954 | 2,984 | -3 | -0.1% | 242,029 |
| 2022/10/17 | 2,985 | 2,990 | 2,972 | 2,987 | -68 | -2.2% | 274,678 |
| 2022/10/14 | 3,040 | 3,065 | 3,025 | 3,055 | +84 | +2.8% | 488,828 |
| 2022/10/13 | 2,970 | 2,982 | 2,965 | 2,971 | -54 | -1.8% | 424,269 |
| 2022/10/12 | 3,000 | 3,025 | 2,993 | 3,025 | -45 | -1.5% | 1,199,683 |
| 2022/10/11 | 3,065 | 3,090 | 3,055 | 3,070 | +87 | +2.9% | 795,529 |
| 2022/10/07 | 3,000 | 3,005 | 2,977 | 2,983 | +31 | +1.1% | 455,381 |
| 2022/10/06 | 2,956 | 2,971 | 2,949 | 2,952 | +61 | +2.1% | 526,396 |
| 2022/10/05 | 2,893 | 2,896 | 2,880 | 2,891 | +61 | +2.2% | 421,982 |
| 2022/10/04 | 2,802 | 2,830 | 2,801 | 2,830 | +72 | +2.6% | 451,004 |
| 2022/10/03 | 2,766 | 2,768 | 2,741 | 2,758 | +22 | +0.8% | 430,505 |
| 2022/09/30 | 2,744 | 2,751 | 2,719 | 2,736 | -4 | -0.1% | 393,031 |
| 2022/09/29 | 2,745 | 2,765 | 2,736 | 2,740 | +136 | +5.2% | 991,463 |
| 2022/09/28 | 2,647 | 2,652 | 2,596 | 2,604 | -16 | -0.6% | 522,156 |
| 2022/09/27 | 2,590 | 2,623 | 2,585 | 2,620 | -2 | -0.1% | 459,565 |
| 2022/09/26 | 2,772 | 2,772 | 2,616 | 2,622 | -200 | -7.1% | 1,025,949 |
| 2022/09/22 | 2,791 | 2,826 | 2,778 | 2,822 | -8 | -0.3% | 1,877,637 |
| 2022/09/21 | 2,818 | 2,832 | 2,802 | 2,830 | -27 | -0.9% | 645,702 |
| 2022/09/20 | 2,855 | 2,863 | 2,833 | 2,857 | +16 | +0.6% | 437,333 |
| 2022/09/16 | 2,823 | 2,845 | 2,813 | 2,841 | -113 | -3.8% | 955,471 |
| 2022/09/15 | 2,950 | 2,960 | 2,927 | 2,954 | +55 | +1.9% | 769,795 |
| 2022/09/14 | 2,935 | 2,945 | 2,891 | 2,899 | ±0 | ±0% | 1,138,104 |
| 2022/09/13 | 2,914 | 2,919 | 2,870 | 2,899 | +51 | +1.8% | 764,372 |
| 2022/09/12 | 2,851 | 2,858 | 2,819 | 2,848 | +65 | +2.3% | 819,838 |
| 2022/09/09 | 2,771 | 2,799 | 2,768 | 2,783 | +15 | +0.5% | 618,443 |
| 2022/09/08 | 2,757 | 2,783 | 2,753 | 2,768 | -97 | -3.4% | 871,329 |
| 2022/09/07 | 2,887 | 2,890 | 2,845 | 2,865 | -42 | -1.4% | 909,866 |
| 2022/09/06 | 2,906 | 2,914 | 2,882 | 2,907 | +18 | +0.6% | 501,127 |
| 2022/09/05 | 2,880 | 2,897 | 2,869 | 2,889 | +19 | +0.7% | 420,835 |
| 2022/09/02 | 2,838 | 2,881 | 2,830 | 2,870 | -7 | -0.2% | 719,063 |
| 2022/09/01 | 2,886 | 2,900 | 2,873 | 2,877 | -96 | -3.2% | 1,060,143 |
| 2022/08/31 | 2,968 | 2,980 | 2,953 | 2,973 | -127 | -4.1% | 869,304 |
| 2022/08/30 | 3,095 | 3,105 | 3,090 | 3,100 | +80 | +2.6% | 487,459 |
| 2022/08/29 | 2,976 | 3,035 | 2,972 | 3,020 | +48 | +1.6% | 599,176 |
501～
550
件表示中 / 1634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
