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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,278 | 1,278 | 1,265 | 1,266 | -7 | -0.5% | 579,184 |
| 2021/03/22 | 1,270 | 1,279 | 1,263 | 1,273 | +19 | +1.5% | 1,561,957 |
| 2021/03/19 | 1,247 | 1,267 | 1,244 | 1,254 | -83 | -6.2% | 3,436,928 |
| 2021/03/18 | 1,348 | 1,350 | 1,334 | 1,337 | -26 | -1.9% | 1,637,879 |
| 2021/03/17 | 1,356 | 1,366 | 1,351 | 1,363 | +8 | +0.6% | 3,428,627 |
| 2021/03/16 | 1,365 | 1,368 | 1,353 | 1,355 | -26 | -1.9% | 3,075,514 |
| 2021/03/15 | 1,378 | 1,387 | 1,374 | 1,381 | +15 | +1.1% | 1,571,297 |
| 2021/03/12 | 1,368 | 1,372 | 1,363 | 1,366 | +18 | +1.3% | 1,611,884 |
| 2021/03/11 | 1,341 | 1,351 | 1,339 | 1,348 | +28 | +2.1% | 2,245,495 |
| 2021/03/10 | 1,328 | 1,337 | 1,318 | 1,320 | -41 | -3% | 3,002,946 |
| 2021/03/09 | 1,351 | 1,370 | 1,347 | 1,361 | -32 | -2.3% | 2,626,914 |
| 2021/03/08 | 1,388 | 1,405 | 1,386 | 1,393 | +65 | +4.9% | 4,505,708 |
| 2021/03/05 | 1,320 | 1,329 | 1,312 | 1,328 | +68 | +5.4% | 5,405,424 |
| 2021/03/04 | 1,239 | 1,264 | 1,239 | 1,260 | +40 | +3.3% | 4,364,022 |
| 2021/03/03 | 1,209 | 1,223 | 1,208 | 1,220 | +3 | +0.2% | 1,535,078 |
| 2021/03/02 | 1,226 | 1,228 | 1,212 | 1,217 | -51 | -4% | 3,928,142 |
| 2021/03/01 | 1,267 | 1,277 | 1,264 | 1,268 | +3 | +0.2% | 3,359,847 |
| 2021/02/26 | 1,283 | 1,285 | 1,263 | 1,265 | -14 | -1.1% | 2,700,464 |
| 2021/02/25 | 1,282 | 1,284 | 1,273 | 1,279 | +49 | +4% | 2,760,594 |
| 2021/02/24 | 1,231 | 1,235 | 1,226 | 1,230 | +19 | +1.6% | 2,839,101 |
| 2021/02/22 | 1,200 | 1,212 | 1,199 | 1,211 | +10 | +0.8% | 1,896,867 |
| 2021/02/19 | 1,204 | 1,206 | 1,181 | 1,201 | -41 | -3.3% | 3,061,560 |
| 2021/02/18 | 1,241 | 1,251 | 1,240 | 1,242 | +29 | +2.4% | 3,241,192 |
| 2021/02/17 | 1,212 | 1,215 | 1,205 | 1,213 | +4 | +0.3% | 1,468,521 |
| 2021/02/16 | 1,206 | 1,213 | 1,205 | 1,209 | -3 | -0.2% | 1,681,617 |
| 2021/02/15 | 1,201 | 1,214 | 1,201 | 1,212 | +57 | +4.9% | 3,502,413 |
| 2021/02/12 | 1,155 | 1,156 | 1,151 | 1,155 | -5 | -0.4% | 1,476,429 |
| 2021/02/10 | 1,160 | 1,163 | 1,157 | 1,160 | -6 | -0.5% | 1,100,639 |
| 2021/02/09 | 1,160 | 1,167 | 1,160 | 1,166 | +15 | +1.3% | 2,715,872 |
| 2021/02/08 | 1,148 | 1,154 | 1,148 | 1,151 | +14 | +1.2% | 2,123,382 |
| 2021/02/05 | 1,134 | 1,139 | 1,133 | 1,137 | +14 | +1.2% | 2,488,515 |
| 2021/02/04 | 1,115 | 1,123 | 1,113 | 1,123 | +26 | +2.4% | 2,581,701 |
| 2021/02/03 | 1,098 | 1,100 | 1,093 | 1,097 | +15 | +1.4% | 2,826,077 |
| 2021/02/02 | 1,068 | 1,082 | 1,066 | 1,082 | +35 | +3.3% | 4,075,062 |
| 2021/02/01 | 1,036 | 1,047 | 1,034 | 1,047 | +9 | +0.9% | 985,057 |
| 2021/01/29 | 1,037 | 1,043 | 1,035 | 1,038 | -3 | -0.3% | 1,038,277 |
| 2021/01/28 | 1,040 | 1,048 | 1,039 | 1,041 | -5 | -0.5% | 947,853 |
| 2021/01/27 | 1,041 | 1,047 | 1,041 | 1,046 | +12 | +1.2% | 707,244 |
| 2021/01/26 | 1,046 | 1,046 | 1,034 | 1,034 | ±0 | ±0% | 748,204 |
| 2021/01/25 | 1,034 | 1,037 | 1,031 | 1,034 | ±0 | ±0% | 690,204 |
| 2021/01/22 | 1,045 | 1,047 | 1,034 | 1,034 | -13 | -1.2% | 911,018 |
| 2021/01/21 | 1,045 | 1,049 | 1,044 | 1,047 | -6 | -0.6% | 611,271 |
| 2021/01/20 | 1,053 | 1,056 | 1,050 | 1,053 | +16 | +1.5% | 844,990 |
| 2021/01/19 | 1,035 | 1,041 | 1,034 | 1,037 | +5 | +0.5% | 768,557 |
| 2021/01/18 | 1,034 | 1,036 | 1,025 | 1,032 | -19 | -1.8% | 958,552 |
| 2021/01/15 | 1,066 | 1,066 | 1,049 | 1,051 | +2 | +0.2% | 1,362,385 |
| 2021/01/14 | 1,046 | 1,052 | 1,045 | 1,049 | -14 | -1.3% | 1,541,374 |
| 2021/01/13 | 1,055 | 1,065 | 1,055 | 1,063 | +20 | +1.9% | 2,163,054 |
| 2021/01/12 | 1,035 | 1,045 | 1,034 | 1,043 | +30 | +3% | 2,085,362 |
| 2021/01/08 | 1,009 | 1,014 | 1,009 | 1,013 | +8 | +0.8% | 1,547,952 |
901～
950
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
