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 |
|---|---|---|---|---|---|---|---|
| 2022/03/16 | 2,308 | 2,367 | 2,308 | 2,366 | -11 | -0.5% | 1,219,708 |
| 2022/03/15 | 2,432 | 2,453 | 2,338 | 2,377 | -155 | -6.1% | 1,943,267 |
| 2022/03/14 | 2,547 | 2,550 | 2,493 | 2,532 | +25 | +1% | 1,340,055 |
| 2022/03/11 | 2,513 | 2,528 | 2,444 | 2,507 | -33 | -1.3% | 1,820,696 |
| 2022/03/10 | 2,579 | 2,600 | 2,494 | 2,540 | -380 | -13% | 2,975,636 |
| 2022/03/09 | 2,912 | 2,950 | 2,896 | 2,920 | +53 | +1.8% | 3,160,046 |
| 2022/03/08 | 2,827 | 2,868 | 2,727 | 2,867 | -35 | -1.2% | 4,405,642 |
| 2022/03/07 | 2,887 | 2,920 | 2,813 | 2,902 | +379 | +15% | 5,147,717 |
| 2022/03/04 | 2,540 | 2,620 | 2,519 | 2,523 | -128 | -4.8% | 4,731,637 |
| 2022/03/03 | 2,566 | 2,659 | 2,566 | 2,651 | +162 | +6.5% | 5,742,005 |
| 2022/03/02 | 2,439 | 2,512 | 2,431 | 2,489 | +230 | +10.2% | 5,239,338 |
| 2022/03/01 | 2,244 | 2,263 | 2,240 | 2,259 | -7 | -0.3% | 742,800 |
| 2022/02/28 | 2,271 | 2,290 | 2,243 | 2,266 | +51 | +2.3% | 3,372,436 |
| 2022/02/25 | 2,230 | 2,251 | 2,215 | 2,215 | -49 | -2.2% | 2,411,075 |
| 2022/02/24 | 2,176 | 2,274 | 2,174 | 2,264 | +81 | +3.7% | 5,878,661 |
| 2022/02/22 | 2,164 | 2,185 | 2,155 | 2,183 | +86 | +4.1% | 2,153,506 |
| 2022/02/21 | 2,147 | 2,148 | 2,089 | 2,097 | -5 | -0.2% | 3,114,539 |
| 2022/02/18 | 2,104 | 2,107 | 2,090 | 2,102 | -18 | -0.8% | 993,321 |
| 2022/02/17 | 2,104 | 2,145 | 2,095 | 2,120 | -9 | -0.4% | 1,889,579 |
| 2022/02/16 | 2,133 | 2,135 | 2,112 | 2,129 | -54 | -2.5% | 1,131,512 |
| 2022/02/15 | 2,184 | 2,191 | 2,174 | 2,183 | +3 | +0.1% | 1,073,781 |
| 2022/02/14 | 2,181 | 2,191 | 2,171 | 2,180 | +98 | +4.7% | 1,668,512 |
| 2022/02/10 | 2,095 | 2,099 | 2,080 | 2,082 | +7 | +0.3% | 968,068 |
| 2022/02/09 | 2,083 | 2,086 | 2,071 | 2,075 | -45 | -2.1% | 870,033 |
| 2022/02/08 | 2,111 | 2,123 | 2,102 | 2,120 | -7 | -0.3% | 678,657 |
| 2022/02/07 | 2,116 | 2,140 | 2,110 | 2,127 | +42 | +2% | 1,502,066 |
| 2022/02/04 | 2,070 | 2,088 | 2,069 | 2,085 | +69 | +3.4% | 1,357,903 |
| 2022/02/03 | 2,011 | 2,021 | 2,009 | 2,016 | -14 | -0.7% | 451,132 |
| 2022/02/02 | 2,028 | 2,034 | 2,027 | 2,030 | -5 | -0.2% | 593,436 |
| 2022/02/01 | 2,035 | 2,041 | 2,029 | 2,035 | +1 | ±0% | 413,357 |
| 2022/01/31 | 2,030 | 2,045 | 2,028 | 2,034 | +9 | +0.4% | 678,494 |
| 2022/01/28 | 2,024 | 2,028 | 2,013 | 2,025 | +29 | +1.5% | 1,023,732 |
| 2022/01/27 | 2,012 | 2,015 | 1,989 | 1,996 | +39 | +2% | 1,518,624 |
| 2022/01/26 | 1,957 | 1,959 | 1,950 | 1,957 | +29 | +1.5% | 718,329 |
| 2022/01/25 | 1,941 | 1,944 | 1,921 | 1,928 | -45 | -2.3% | 1,036,456 |
| 2022/01/24 | 1,971 | 1,980 | 1,969 | 1,973 | +37 | +1.9% | 851,955 |
| 2022/01/21 | 1,930 | 1,940 | 1,904 | 1,936 | -50 | -2.5% | 1,170,109 |
| 2022/01/20 | 1,966 | 1,991 | 1,953 | 1,986 | +3 | +0.2% | 1,128,604 |
| 2022/01/19 | 1,992 | 2,004 | 1,979 | 1,983 | +19 | +1% | 1,810,797 |
| 2022/01/18 | 1,938 | 1,964 | 1,934 | 1,964 | +31 | +1.6% | 885,072 |
| 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 |
801～
850
件表示中 / 1774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
