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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,849 | 1,859 | 1,844 | 1,853 | +3 | +0.2% | 746,264 |
| 2021/10/29 | 1,844 | 1,850 | 1,838 | 1,850 | +24 | +1.3% | 887,449 |
| 2021/10/28 | 1,837 | 1,838 | 1,799 | 1,826 | -54 | -2.9% | 2,704,718 |
| 2021/10/27 | 1,890 | 1,895 | 1,878 | 1,880 | +1 | +0.1% | 844,457 |
| 2021/10/26 | 1,876 | 1,883 | 1,870 | 1,879 | -4 | -0.2% | 728,918 |
| 2021/10/25 | 1,873 | 1,889 | 1,871 | 1,883 | +46 | +2.5% | 1,374,404 |
| 2021/10/22 | 1,846 | 1,867 | 1,836 | 1,837 | -33 | -1.8% | 1,360,372 |
| 2021/10/21 | 1,885 | 1,891 | 1,868 | 1,870 | +15 | +0.8% | 2,601,777 |
| 2021/10/20 | 1,865 | 1,866 | 1,848 | 1,855 | +6 | +0.3% | 1,154,651 |
| 2021/10/19 | 1,840 | 1,849 | 1,830 | 1,849 | -20 | -1.1% | 1,314,895 |
| 2021/10/18 | 1,857 | 1,873 | 1,854 | 1,869 | +32 | +1.7% | 2,350,356 |
| 2021/10/15 | 1,821 | 1,838 | 1,820 | 1,837 | +34 | +1.9% | 1,477,236 |
| 2021/10/14 | 1,792 | 1,804 | 1,788 | 1,803 | +13 | +0.7% | 980,814 |
| 2021/10/13 | 1,782 | 1,792 | 1,781 | 1,790 | -7 | -0.4% | 943,568 |
| 2021/10/12 | 1,786 | 1,797 | 1,777 | 1,797 | +13 | +0.7% | 1,449,586 |
| 2021/10/11 | 1,753 | 1,787 | 1,750 | 1,784 | +34 | +1.9% | 2,166,525 |
| 2021/10/08 | 1,729 | 1,752 | 1,726 | 1,750 | +61 | +3.6% | 1,905,062 |
| 2021/10/07 | 1,691 | 1,692 | 1,679 | 1,689 | -50 | -2.9% | 1,421,515 |
| 2021/10/06 | 1,732 | 1,743 | 1,729 | 1,739 | +37 | +2.2% | 1,593,076 |
| 2021/10/05 | 1,694 | 1,706 | 1,691 | 1,702 | +48 | +2.9% | 2,117,856 |
| 2021/10/04 | 1,656 | 1,658 | 1,649 | 1,654 | +12 | +0.7% | 891,646 |
| 2021/10/01 | 1,650 | 1,655 | 1,634 | 1,642 | ±0 | ±0% | 1,099,383 |
| 2021/09/30 | 1,643 | 1,656 | 1,641 | 1,642 | +22 | +1.4% | 969,047 |
| 2021/09/29 | 1,631 | 1,642 | 1,618 | 1,620 | -48 | -2.9% | 1,023,774 |
| 2021/09/28 | 1,643 | 1,669 | 1,640 | 1,668 | +36 | +2.2% | 1,974,018 |
| 2021/09/27 | 1,629 | 1,638 | 1,626 | 1,632 | +37 | +2.3% | 2,533,446 |
| 2021/09/24 | 1,589 | 1,598 | 1,583 | 1,595 | +58 | +3.8% | 1,596,070 |
| 2021/09/22 | 1,519 | 1,539 | 1,516 | 1,537 | +12 | +0.8% | 2,322,911 |
| 2021/09/21 | 1,520 | 1,529 | 1,518 | 1,525 | -33 | -2.1% | 1,263,707 |
| 2021/09/17 | 1,560 | 1,565 | 1,557 | 1,558 | +5 | +0.3% | 966,427 |
| 2021/09/16 | 1,554 | 1,559 | 1,548 | 1,553 | +28 | +1.8% | 1,519,283 |
| 2021/09/15 | 1,523 | 1,525 | 1,518 | 1,525 | -6 | -0.4% | 326,636 |
| 2021/09/14 | 1,522 | 1,533 | 1,520 | 1,531 | +17 | +1.1% | 862,785 |
| 2021/09/13 | 1,509 | 1,515 | 1,505 | 1,514 | +35 | +2.4% | 1,296,805 |
| 2021/09/10 | 1,464 | 1,481 | 1,457 | 1,479 | -19 | -1.3% | 1,415,497 |
| 2021/09/09 | 1,497 | 1,500 | 1,492 | 1,498 | +9 | +0.6% | 761,841 |
| 2021/09/08 | 1,480 | 1,489 | 1,478 | 1,489 | -7 | -0.5% | 655,163 |
| 2021/09/07 | 1,481 | 1,496 | 1,481 | 1,496 | +26 | +1.8% | 1,073,066 |
| 2021/09/06 | 1,481 | 1,482 | 1,470 | 1,470 | -40 | -2.6% | 1,410,019 |
| 2021/09/03 | 1,502 | 1,510 | 1,500 | 1,510 | +38 | +2.6% | 1,185,177 |
| 2021/09/02 | 1,472 | 1,476 | 1,462 | 1,472 | -19 | -1.3% | 431,427 |
| 2021/09/01 | 1,479 | 1,493 | 1,478 | 1,491 | +2 | +0.1% | 466,266 |
| 2021/08/31 | 1,489 | 1,490 | 1,479 | 1,489 | +15 | +1% | 1,931,674 |
| 2021/08/30 | 1,494 | 1,495 | 1,472 | 1,474 | ±0 | ±0% | 2,069,301 |
| 2021/08/27 | 1,461 | 1,474 | 1,454 | 1,474 | +9 | +0.6% | 793,108 |
| 2021/08/26 | 1,465 | 1,468 | 1,459 | 1,465 | +20 | +1.4% | 818,851 |
| 2021/08/25 | 1,448 | 1,453 | 1,442 | 1,445 | +25 | +1.8% | 1,308,413 |
| 2021/08/24 | 1,408 | 1,424 | 1,406 | 1,420 | +56 | +4.1% | 1,676,176 |
| 2021/08/23 | 1,342 | 1,366 | 1,341 | 1,364 | -8 | -0.6% | 1,871,936 |
| 2021/08/20 | 1,368 | 1,379 | 1,364 | 1,372 | -11 | -0.8% | 784,555 |
751～
800
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
