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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,955 | 2,973 | 2,951 | 2,972 | -58 | -1.9% | 491,068 |
| 2022/08/25 | 3,030 | 3,040 | 3,015 | 3,030 | +61 | +2.1% | 531,546 |
| 2022/08/24 | 2,967 | 2,980 | 2,957 | 2,969 | +66 | +2.3% | 645,602 |
| 2022/08/23 | 2,897 | 2,915 | 2,886 | 2,903 | +56 | +2% | 832,159 |
| 2022/08/22 | 2,848 | 2,860 | 2,838 | 2,847 | +11 | +0.4% | 639,327 |
| 2022/08/19 | 2,848 | 2,860 | 2,826 | 2,836 | +76 | +2.8% | 902,871 |
| 2022/08/18 | 2,737 | 2,760 | 2,727 | 2,760 | +40 | +1.5% | 566,292 |
| 2022/08/17 | 2,701 | 2,722 | 2,684 | 2,720 | -9 | -0.3% | 550,461 |
| 2022/08/16 | 2,721 | 2,741 | 2,713 | 2,729 | -70 | -2.5% | 519,345 |
| 2022/08/15 | 2,815 | 2,826 | 2,794 | 2,799 | -78 | -2.7% | 384,007 |
| 2022/08/12 | 2,877 | 2,888 | 2,871 | 2,877 | +90 | +3.2% | 592,084 |
| 2022/08/10 | 2,813 | 2,820 | 2,787 | 2,787 | -32 | -1.1% | 361,023 |
| 2022/08/09 | 2,802 | 2,822 | 2,792 | 2,819 | +38 | +1.4% | 534,827 |
| 2022/08/08 | 2,732 | 2,787 | 2,730 | 2,781 | +53 | +1.9% | 459,359 |
| 2022/08/05 | 2,690 | 2,730 | 2,688 | 2,728 | -66 | -2.4% | 748,478 |
| 2022/08/04 | 2,809 | 2,813 | 2,777 | 2,794 | -92 | -3.2% | 723,280 |
| 2022/08/03 | 2,864 | 2,902 | 2,849 | 2,886 | +103 | +3.7% | 632,161 |
| 2022/08/02 | 2,814 | 2,818 | 2,772 | 2,783 | -160 | -5.4% | 839,642 |
| 2022/08/01 | 2,970 | 2,972 | 2,920 | 2,943 | +17 | +0.6% | 467,660 |
| 2022/07/29 | 2,979 | 2,992 | 2,918 | 2,926 | -109 | -3.6% | 571,275 |
| 2022/07/28 | 3,020 | 3,045 | 3,015 | 3,035 | +65 | +2.2% | 356,147 |
| 2022/07/27 | 2,962 | 2,977 | 2,942 | 2,970 | -70 | -2.3% | 385,508 |
| 2022/07/26 | 2,969 | 3,040 | 2,957 | 3,040 | +145 | +5% | 551,136 |
| 2022/07/25 | 2,938 | 2,959 | 2,883 | 2,895 | -130 | -4.3% | 961,742 |
| 2022/07/22 | 2,969 | 3,030 | 2,969 | 3,025 | -60 | -1.9% | 669,532 |
| 2022/07/21 | 3,100 | 3,105 | 3,065 | 3,085 | +5 | +0.2% | 334,383 |
| 2022/07/20 | 3,110 | 3,125 | 3,080 | 3,080 | +10 | +0.3% | 374,182 |
| 2022/07/19 | 3,065 | 3,095 | 3,065 | 3,070 | +154 | +5.3% | 459,097 |
| 2022/07/15 | 2,927 | 2,938 | 2,895 | 2,916 | -1 | ±0% | 861,220 |
| 2022/07/14 | 2,890 | 2,936 | 2,886 | 2,917 | +52 | +1.8% | 783,744 |
| 2022/07/13 | 2,838 | 2,889 | 2,834 | 2,865 | -200 | -6.5% | 946,274 |
| 2022/07/12 | 3,100 | 3,100 | 3,055 | 3,065 | -20 | -0.6% | 210,208 |
| 2022/07/11 | 3,100 | 3,130 | 3,085 | 3,085 | +55 | +1.8% | 361,370 |
| 2022/07/08 | 3,015 | 3,065 | 3,010 | 3,030 | +121 | +4.2% | 447,727 |
| 2022/07/07 | 2,893 | 2,927 | 2,838 | 2,909 | -32 | -1.1% | 1,297,160 |
| 2022/07/06 | 3,020 | 3,030 | 2,924 | 2,941 | -334 | -10.2% | 1,589,527 |
| 2022/07/05 | 3,280 | 3,320 | 3,265 | 3,275 | +55 | +1.7% | 588,005 |
| 2022/07/04 | 3,195 | 3,225 | 3,160 | 3,220 | +125 | +4% | 340,332 |
| 2022/07/01 | 3,170 | 3,185 | 3,095 | 3,095 | -195 | -5.9% | 658,223 |
| 2022/06/30 | 3,295 | 3,310 | 3,270 | 3,290 | -25 | -0.8% | 284,187 |
| 2022/06/29 | 3,330 | 3,360 | 3,305 | 3,315 | +40 | +1.2% | 456,265 |
| 2022/06/28 | 3,265 | 3,285 | 3,260 | 3,275 | +105 | +3.3% | 668,565 |
| 2022/06/27 | 3,135 | 3,175 | 3,110 | 3,170 | +85 | +2.8% | 511,061 |
| 2022/06/24 | 3,085 | 3,120 | 3,070 | 3,085 | -50 | -1.6% | 559,496 |
| 2022/06/23 | 3,120 | 3,145 | 3,060 | 3,135 | -35 | -1.1% | 934,773 |
| 2022/06/22 | 3,285 | 3,285 | 3,160 | 3,170 | -100 | -3.1% | 751,988 |
| 2022/06/21 | 3,240 | 3,300 | 3,240 | 3,270 | +25 | +0.8% | 611,848 |
| 2022/06/20 | 3,245 | 3,260 | 3,185 | 3,245 | -155 | -4.6% | 671,146 |
| 2022/06/17 | 3,340 | 3,405 | 3,325 | 3,400 | +35 | +1% | 401,399 |
| 2022/06/16 | 3,375 | 3,405 | 3,360 | 3,365 | -110 | -3.2% | 528,777 |
551～
600
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
