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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,933 | 1,943 | 1,930 | 1,933 | +58 | +3.1% | 994,261 |
| 2022/01/14 | 1,877 | 1,878 | 1,867 | 1,875 | -16 | -0.8% | 809,581 |
| 2022/01/13 | 1,904 | 1,908 | 1,891 | 1,891 | +5 | +0.3% | 882,223 |
| 2022/01/12 | 1,881 | 1,891 | 1,881 | 1,886 | +61 | +3.3% | 1,019,340 |
| 2022/01/11 | 1,822 | 1,828 | 1,816 | 1,825 | -41 | -2.2% | 990,648 |
| 2022/01/07 | 1,849 | 1,867 | 1,848 | 1,866 | +68 | +3.8% | 1,558,970 |
| 2022/01/06 | 1,803 | 1,810 | 1,789 | 1,798 | -1 | -0.1% | 754,382 |
| 2022/01/05 | 1,806 | 1,811 | 1,795 | 1,799 | +18 | +1% | 591,171 |
| 2022/01/04 | 1,770 | 1,787 | 1,766 | 1,781 | +6 | +0.3% | 429,566 |
| 2021/12/30 | 1,773 | 1,782 | 1,771 | 1,775 | +16 | +0.9% | 581,607 |
| 2021/12/29 | 1,760 | 1,767 | 1,753 | 1,759 | +5 | +0.3% | 625,830 |
| 2021/12/28 | 1,750 | 1,757 | 1,747 | 1,754 | +72 | +4.3% | 894,262 |
| 2021/12/27 | 1,687 | 1,692 | 1,680 | 1,682 | -7 | -0.4% | 289,035 |
| 2021/12/24 | 1,690 | 1,704 | 1,681 | 1,689 | +12 | +0.7% | 1,073,327 |
| 2021/12/23 | 1,679 | 1,683 | 1,674 | 1,677 | +38 | +2.3% | 762,620 |
| 2021/12/22 | 1,636 | 1,651 | 1,636 | 1,639 | +39 | +2.4% | 848,991 |
| 2021/12/21 | 1,588 | 1,600 | 1,578 | 1,600 | +41 | +2.6% | 830,835 |
| 2021/12/20 | 1,586 | 1,592 | 1,557 | 1,559 | -78 | -4.8% | 1,639,731 |
| 2021/12/17 | 1,642 | 1,651 | 1,632 | 1,637 | -6 | -0.4% | 438,268 |
| 2021/12/16 | 1,643 | 1,651 | 1,639 | 1,643 | +49 | +3.1% | 884,193 |
| 2021/12/15 | 1,609 | 1,612 | 1,592 | 1,594 | -32 | -2% | 1,162,144 |
| 2021/12/14 | 1,628 | 1,633 | 1,616 | 1,626 | -34 | -2% | 928,012 |
| 2021/12/13 | 1,658 | 1,663 | 1,650 | 1,660 | +47 | +2.9% | 801,828 |
| 2021/12/10 | 1,614 | 1,626 | 1,605 | 1,613 | -53 | -3.2% | 681,831 |
| 2021/12/09 | 1,660 | 1,675 | 1,657 | 1,666 | +26 | +1.6% | 623,333 |
| 2021/12/08 | 1,642 | 1,649 | 1,633 | 1,640 | +25 | +1.5% | 789,546 |
| 2021/12/07 | 1,590 | 1,615 | 1,589 | 1,615 | +71 | +4.6% | 894,580 |
| 2021/12/06 | 1,535 | 1,552 | 1,535 | 1,544 | +7 | +0.5% | 626,386 |
| 2021/12/03 | 1,530 | 1,546 | 1,510 | 1,537 | +25 | +1.7% | 1,684,704 |
| 2021/12/02 | 1,505 | 1,516 | 1,485 | 1,512 | -48 | -3.1% | 1,755,705 |
| 2021/12/01 | 1,524 | 1,560 | 1,505 | 1,560 | +2 | +0.1% | 2,005,803 |
| 2021/11/30 | 1,619 | 1,627 | 1,555 | 1,558 | -62 | -3.8% | 2,131,354 |
| 2021/11/29 | 1,629 | 1,647 | 1,608 | 1,620 | -127 | -7.3% | 4,755,742 |
| 2021/11/26 | 1,784 | 1,785 | 1,743 | 1,747 | -64 | -3.5% | 2,928,520 |
| 2021/11/25 | 1,808 | 1,816 | 1,807 | 1,811 | +3 | +0.2% | 527,751 |
| 2021/11/24 | 1,800 | 1,818 | 1,797 | 1,808 | +82 | +4.8% | 1,921,469 |
| 2021/11/22 | 1,717 | 1,734 | 1,715 | 1,726 | -77 | -4.3% | 1,356,221 |
| 2021/11/19 | 1,786 | 1,807 | 1,782 | 1,803 | +43 | +2.4% | 1,101,014 |
| 2021/11/18 | 1,770 | 1,771 | 1,748 | 1,760 | -52 | -2.9% | 1,357,542 |
| 2021/11/17 | 1,823 | 1,824 | 1,808 | 1,812 | -17 | -0.9% | 919,092 |
| 2021/11/16 | 1,813 | 1,832 | 1,810 | 1,829 | +31 | +1.7% | 1,052,326 |
| 2021/11/15 | 1,816 | 1,818 | 1,792 | 1,798 | -18 | -1% | 1,157,551 |
| 2021/11/12 | 1,824 | 1,831 | 1,815 | 1,816 | -7 | -0.4% | 738,288 |
| 2021/11/11 | 1,823 | 1,833 | 1,819 | 1,823 | -40 | -2.1% | 1,310,641 |
| 2021/11/10 | 1,867 | 1,870 | 1,857 | 1,863 | +46 | +2.5% | 1,245,345 |
| 2021/11/09 | 1,826 | 1,828 | 1,813 | 1,817 | -19 | -1% | 815,665 |
| 2021/11/08 | 1,817 | 1,842 | 1,817 | 1,836 | +65 | +3.7% | 1,977,223 |
| 2021/11/05 | 1,786 | 1,794 | 1,769 | 1,771 | -29 | -1.6% | 1,434,336 |
| 2021/11/04 | 1,800 | 1,801 | 1,787 | 1,800 | -70 | -3.7% | 1,555,960 |
| 2021/11/02 | 1,870 | 1,881 | 1,864 | 1,870 | +17 | +0.9% | 859,292 |
701～
750
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
