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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,460 | 3,490 | 3,450 | 3,475 | -55 | -1.6% | 453,223 |
| 2022/06/14 | 3,490 | 3,535 | 3,485 | 3,530 | +65 | +1.9% | 651,655 |
| 2022/06/13 | 3,455 | 3,475 | 3,440 | 3,465 | -45 | -1.3% | 935,385 |
| 2022/06/10 | 3,530 | 3,530 | 3,485 | 3,510 | -30 | -0.8% | 630,560 |
| 2022/06/09 | 3,555 | 3,570 | 3,535 | 3,540 | +70 | +2% | 777,015 |
| 2022/06/08 | 3,435 | 3,470 | 3,435 | 3,470 | +50 | +1.5% | 593,284 |
| 2022/06/07 | 3,400 | 3,435 | 3,380 | 3,420 | +45 | +1.3% | 756,766 |
| 2022/06/06 | 3,395 | 3,400 | 3,355 | 3,375 | +110 | +3.4% | 642,545 |
| 2022/06/03 | 3,290 | 3,295 | 3,255 | 3,265 | +70 | +2.2% | 670,736 |
| 2022/06/02 | 3,185 | 3,195 | 3,135 | 3,195 | ±0 | ±0% | 1,068,223 |
| 2022/06/01 | 3,200 | 3,220 | 3,190 | 3,195 | -75 | -2.3% | 745,678 |
| 2022/05/31 | 3,235 | 3,280 | 3,225 | 3,270 | +105 | +3.3% | 1,060,607 |
| 2022/05/30 | 3,165 | 3,180 | 3,155 | 3,165 | +50 | +1.6% | 566,417 |
| 2022/05/27 | 3,105 | 3,135 | 3,105 | 3,115 | +80 | +2.6% | 794,286 |
| 2022/05/26 | 3,035 | 3,050 | 3,020 | 3,035 | ±0 | ±0% | 658,147 |
| 2022/05/25 | 3,020 | 3,050 | 3,015 | 3,035 | +35 | +1.2% | 350,070 |
| 2022/05/24 | 3,025 | 3,035 | 2,994 | 3,000 | -55 | -1.8% | 678,470 |
| 2022/05/23 | 3,025 | 3,060 | 3,020 | 3,055 | +64 | +2.1% | 677,780 |
| 2022/05/20 | 2,999 | 3,020 | 2,973 | 2,991 | +18 | +0.6% | 923,784 |
| 2022/05/19 | 2,915 | 3,005 | 2,912 | 2,973 | -112 | -3.6% | 1,607,105 |
| 2022/05/18 | 3,085 | 3,100 | 3,050 | 3,085 | -25 | -0.8% | 626,067 |
| 2022/05/17 | 3,085 | 3,130 | 3,080 | 3,110 | +140 | +4.7% | 1,109,501 |
| 2022/05/16 | 3,035 | 3,050 | 2,947 | 2,970 | +38 | +1.3% | 1,374,498 |
| 2022/05/13 | 2,911 | 2,952 | 2,901 | 2,932 | +69 | +2.4% | 967,290 |
| 2022/05/12 | 2,904 | 2,906 | 2,840 | 2,863 | +39 | +1.4% | 992,625 |
| 2022/05/11 | 2,740 | 2,840 | 2,731 | 2,824 | +8 | +0.3% | 1,064,207 |
| 2022/05/10 | 2,845 | 2,846 | 2,775 | 2,816 | -224 | -7.4% | 2,119,124 |
| 2022/05/09 | 3,025 | 3,070 | 2,996 | 3,040 | +35 | +1.2% | 971,124 |
| 2022/05/06 | 2,987 | 3,025 | 2,967 | 3,005 | +142 | +5% | 2,614,223 |
| 2022/05/02 | 2,874 | 2,882 | 2,846 | 2,863 | +87 | +3.1% | 736,212 |
| 2022/04/28 | 2,776 | 2,785 | 2,754 | 2,776 | +11 | +0.4% | 407,511 |
| 2022/04/27 | 2,754 | 2,790 | 2,754 | 2,765 | +47 | +1.7% | 542,847 |
| 2022/04/26 | 2,689 | 2,723 | 2,672 | 2,718 | +7 | +0.3% | 544,627 |
| 2022/04/25 | 2,754 | 2,765 | 2,705 | 2,711 | -90 | -3.2% | 775,034 |
| 2022/04/22 | 2,838 | 2,857 | 2,801 | 2,801 | -36 | -1.3% | 378,418 |
| 2022/04/21 | 2,797 | 2,837 | 2,793 | 2,837 | +13 | +0.5% | 700,384 |
| 2022/04/20 | 2,850 | 2,852 | 2,808 | 2,824 | -104 | -3.6% | 990,242 |
| 2022/04/19 | 2,909 | 2,947 | 2,903 | 2,928 | +55 | +1.9% | 1,130,935 |
| 2022/04/18 | 2,900 | 2,918 | 2,873 | 2,873 | +27 | +0.9% | 1,778,082 |
| 2022/04/15 | 2,784 | 2,850 | 2,777 | 2,846 | +97 | +3.5% | 616,957 |
| 2022/04/14 | 2,755 | 2,771 | 2,742 | 2,749 | +57 | +2.1% | 867,457 |
| 2022/04/13 | 2,700 | 2,708 | 2,669 | 2,692 | +116 | +4.5% | 901,724 |
| 2022/04/12 | 2,544 | 2,580 | 2,533 | 2,576 | +16 | +0.6% | 990,144 |
| 2022/04/11 | 2,555 | 2,569 | 2,530 | 2,560 | +25 | +1% | 953,175 |
| 2022/04/08 | 2,553 | 2,557 | 2,510 | 2,535 | -24 | -0.9% | 617,669 |
| 2022/04/07 | 2,532 | 2,567 | 2,530 | 2,559 | -113 | -4.2% | 1,374,076 |
| 2022/04/06 | 2,623 | 2,678 | 2,618 | 2,672 | -24 | -0.9% | 502,517 |
| 2022/04/05 | 2,717 | 2,720 | 2,686 | 2,696 | +111 | +4.3% | 592,497 |
| 2022/04/04 | 2,543 | 2,586 | 2,538 | 2,585 | +47 | +1.9% | 491,960 |
| 2022/04/01 | 2,576 | 2,581 | 2,533 | 2,538 | -80 | -3.1% | 1,128,004 |
601～
650
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
