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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,388 | 1,392 | 1,380 | 1,383 | -48 | -3.4% | 1,559,105 |
| 2021/08/18 | 1,424 | 1,433 | 1,420 | 1,431 | -4 | -0.3% | 514,996 |
| 2021/08/17 | 1,442 | 1,442 | 1,434 | 1,435 | -8 | -0.6% | 462,235 |
| 2021/08/16 | 1,458 | 1,458 | 1,441 | 1,443 | -32 | -2.2% | 498,039 |
| 2021/08/13 | 1,485 | 1,487 | 1,470 | 1,475 | -17 | -1.1% | 1,718,179 |
| 2021/08/12 | 1,494 | 1,496 | 1,489 | 1,492 | +16 | +1.1% | 1,253,911 |
| 2021/08/11 | 1,479 | 1,482 | 1,470 | 1,476 | +26 | +1.8% | 517,030 |
| 2021/08/10 | 1,440 | 1,452 | 1,434 | 1,450 | -36 | -2.4% | 1,553,918 |
| 2021/08/06 | 1,476 | 1,486 | 1,474 | 1,486 | +28 | +1.9% | 875,872 |
| 2021/08/05 | 1,455 | 1,464 | 1,454 | 1,458 | -35 | -2.3% | 1,010,043 |
| 2021/08/04 | 1,492 | 1,496 | 1,484 | 1,493 | -13 | -0.9% | 612,527 |
| 2021/08/03 | 1,514 | 1,521 | 1,505 | 1,506 | -47 | -3% | 1,146,387 |
| 2021/08/02 | 1,567 | 1,568 | 1,546 | 1,553 | +2 | +0.1% | 1,092,553 |
| 2021/07/30 | 1,556 | 1,559 | 1,550 | 1,551 | +2 | +0.1% | 919,064 |
| 2021/07/29 | 1,545 | 1,550 | 1,539 | 1,549 | +11 | +0.7% | 1,300,220 |
| 2021/07/28 | 1,536 | 1,540 | 1,533 | 1,538 | -7 | -0.5% | 1,293,147 |
| 2021/07/27 | 1,544 | 1,547 | 1,539 | 1,545 | +17 | +1.1% | 1,707,514 |
| 2021/07/26 | 1,551 | 1,552 | 1,523 | 1,528 | +101 | +7.1% | 2,147,806 |
| 2021/07/21 | 1,424 | 1,431 | 1,421 | 1,427 | +6 | +0.4% | 1,918,387 |
| 2021/07/20 | 1,422 | 1,426 | 1,410 | 1,421 | -91 | -6% | 3,064,190 |
| 2021/07/19 | 1,516 | 1,517 | 1,502 | 1,512 | -10 | -0.7% | 1,648,778 |
| 2021/07/16 | 1,514 | 1,527 | 1,513 | 1,522 | -13 | -0.8% | 1,141,198 |
| 2021/07/15 | 1,543 | 1,545 | 1,526 | 1,535 | -65 | -4.1% | 2,198,372 |
| 2021/07/14 | 1,596 | 1,600 | 1,592 | 1,600 | +27 | +1.7% | 1,337,069 |
| 2021/07/13 | 1,574 | 1,578 | 1,572 | 1,573 | ±0 | ±0% | 1,423,348 |
| 2021/07/12 | 1,579 | 1,582 | 1,568 | 1,573 | +30 | +1.9% | 1,988,668 |
| 2021/07/09 | 1,542 | 1,549 | 1,532 | 1,543 | +17 | +1.1% | 1,575,129 |
| 2021/07/08 | 1,532 | 1,536 | 1,520 | 1,526 | -40 | -2.6% | 1,589,920 |
| 2021/07/07 | 1,563 | 1,566 | 1,552 | 1,566 | -60 | -3.7% | 2,304,074 |
| 2021/07/06 | 1,620 | 1,630 | 1,620 | 1,626 | +21 | +1.3% | 1,128,512 |
| 2021/07/05 | 1,602 | 1,605 | 1,594 | 1,605 | -1 | -0.1% | 963,685 |
| 2021/07/02 | 1,602 | 1,610 | 1,602 | 1,606 | +36 | +2.3% | 1,504,657 |
| 2021/07/01 | 1,570 | 1,574 | 1,566 | 1,570 | +14 | +0.9% | 950,118 |
| 2021/06/30 | 1,560 | 1,564 | 1,556 | 1,556 | +9 | +0.6% | 1,160,037 |
| 2021/06/29 | 1,550 | 1,550 | 1,539 | 1,547 | -29 | -1.8% | 919,212 |
| 2021/06/28 | 1,578 | 1,583 | 1,572 | 1,576 | +10 | +0.6% | 660,940 |
| 2021/06/25 | 1,562 | 1,570 | 1,562 | 1,566 | +7 | +0.4% | 880,218 |
| 2021/06/24 | 1,561 | 1,564 | 1,556 | 1,559 | +1 | +0.1% | 1,326,851 |
| 2021/06/23 | 1,547 | 1,559 | 1,546 | 1,558 | +8 | +0.5% | 1,334,937 |
| 2021/06/22 | 1,545 | 1,551 | 1,540 | 1,550 | +44 | +2.9% | 1,686,354 |
| 2021/06/21 | 1,511 | 1,523 | 1,505 | 1,506 | +20 | +1.3% | 1,425,033 |
| 2021/06/18 | 1,496 | 1,498 | 1,482 | 1,486 | -37 | -2.4% | 1,186,286 |
| 2021/06/17 | 1,515 | 1,527 | 1,512 | 1,523 | -6 | -0.4% | 1,681,719 |
| 2021/06/16 | 1,524 | 1,534 | 1,524 | 1,529 | +30 | +2% | 1,230,039 |
| 2021/06/15 | 1,496 | 1,507 | 1,496 | 1,499 | +3 | +0.2% | 1,506,658 |
| 2021/06/14 | 1,488 | 1,497 | 1,486 | 1,496 | +23 | +1.6% | 1,728,196 |
| 2021/06/11 | 1,471 | 1,473 | 1,465 | 1,473 | +12 | +0.8% | 785,904 |
| 2021/06/10 | 1,466 | 1,468 | 1,456 | 1,461 | -17 | -1.2% | 1,154,718 |
| 2021/06/09 | 1,469 | 1,480 | 1,469 | 1,478 | +34 | +2.4% | 3,014,251 |
| 2021/06/08 | 1,448 | 1,451 | 1,439 | 1,444 | -5 | -0.3% | 1,137,389 |
801～
850
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
