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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 2,685 | 2,715 | 2,682 | 2,705 | +94 | +3.6% | 309,431 |
| 2025/04/07 | 2,587 | 2,656 | 2,576 | 2,611 | -259 | -9% | 501,729 |
| 2025/04/04 | 2,900 | 2,901 | 2,850 | 2,870 | -175 | -5.7% | 161,959 |
| 2025/04/03 | 3,050 | 3,075 | 3,040 | 3,045 | -120 | -3.8% | 82,290 |
| 2025/04/02 | 3,170 | 3,170 | 3,160 | 3,165 | -15 | -0.5% | 73,471 |
| 2025/04/01 | 3,165 | 3,185 | 3,165 | 3,180 | +120 | +3.9% | 63,179 |
| 2025/03/31 | 3,075 | 3,085 | 3,045 | 3,060 | -65 | -2.1% | 81,917 |
| 2025/03/28 | 3,125 | 3,135 | 3,115 | 3,125 | +25 | +0.8% | 66,442 |
| 2025/03/27 | 3,115 | 3,120 | 3,100 | 3,100 | ±0 | ±0% | 67,917 |
| 2025/03/26 | 3,080 | 3,100 | 3,075 | 3,100 | +20 | +0.6% | 126,219 |
| 2025/03/25 | 3,095 | 3,095 | 3,080 | 3,080 | +45 | +1.5% | 57,677 |
| 2025/03/24 | 3,040 | 3,045 | 3,020 | 3,035 | ±0 | ±0% | 102,567 |
| 2025/03/21 | 3,015 | 3,040 | 3,015 | 3,035 | +76 | +2.6% | 91,049 |
| 2025/03/19 | 2,964 | 2,968 | 2,953 | 2,959 | -61 | -2% | 105,000 |
| 2025/03/18 | 2,983 | 3,020 | 2,983 | 3,020 | +44 | +1.5% | 50,185 |
| 2025/03/17 | 2,978 | 3,015 | 2,971 | 2,976 | +22 | +0.7% | 103,326 |
| 2025/03/14 | 2,922 | 2,954 | 2,918 | 2,954 | +7 | +0.2% | 37,180 |
| 2025/03/13 | 2,967 | 2,969 | 2,943 | 2,947 | +38 | +1.3% | 90,362 |
| 2025/03/12 | 2,915 | 2,926 | 2,907 | 2,909 | +32 | +1.1% | 93,282 |
| 2025/03/11 | 2,868 | 2,877 | 2,832 | 2,877 | -34 | -1.2% | 154,665 |
| 2025/03/10 | 2,905 | 2,916 | 2,901 | 2,911 | +11 | +0.4% | 122,647 |
| 2025/03/07 | 2,902 | 2,907 | 2,887 | 2,900 | -31 | -1.1% | 135,256 |
| 2025/03/06 | 2,925 | 2,941 | 2,920 | 2,931 | -58 | -1.9% | 203,155 |
| 2025/03/05 | 3,000 | 3,010 | 2,987 | 2,989 | -10 | -0.3% | 146,482 |
| 2025/03/04 | 3,020 | 3,020 | 2,983 | 2,999 | -101 | -3.3% | 238,245 |
| 2025/03/03 | 3,120 | 3,135 | 3,095 | 3,100 | +15 | +0.5% | 60,889 |
| 2025/02/28 | 3,100 | 3,110 | 3,080 | 3,085 | +45 | +1.5% | 60,457 |
| 2025/02/27 | 3,030 | 3,040 | 3,015 | 3,040 | -20 | -0.7% | 202,463 |
| 2025/02/26 | 3,050 | 3,060 | 3,035 | 3,060 | -90 | -2.9% | 98,913 |
| 2025/02/25 | 3,140 | 3,160 | 3,135 | 3,150 | -75 | -2.3% | 78,042 |
| 2025/02/21 | 3,215 | 3,230 | 3,215 | 3,225 | +30 | +0.9% | 51,549 |
| 2025/02/20 | 3,220 | 3,225 | 3,185 | 3,195 | -40 | -1.2% | 62,222 |
| 2025/02/19 | 3,225 | 3,240 | 3,220 | 3,235 | +30 | +0.9% | 32,341 |
| 2025/02/18 | 3,195 | 3,220 | 3,190 | 3,205 | +25 | +0.8% | 65,347 |
| 2025/02/17 | 3,160 | 3,180 | 3,155 | 3,180 | -30 | -0.9% | 101,189 |
| 2025/02/14 | 3,225 | 3,225 | 3,210 | 3,210 | -5 | -0.2% | 85,796 |
| 2025/02/13 | 3,245 | 3,250 | 3,210 | 3,215 | -85 | -2.6% | 143,170 |
| 2025/02/12 | 3,295 | 3,310 | 3,290 | 3,300 | +110 | +3.4% | 74,155 |
| 2025/02/10 | 3,180 | 3,205 | 3,175 | 3,190 | +20 | +0.6% | 77,156 |
| 2025/02/07 | 3,140 | 3,170 | 3,130 | 3,170 | -30 | -0.9% | 85,844 |
| 2025/02/06 | 3,200 | 3,200 | 3,175 | 3,200 | -75 | -2.3% | 97,999 |
| 2025/02/05 | 3,280 | 3,295 | 3,255 | 3,275 | +5 | +0.2% | 43,722 |
| 2025/02/04 | 3,290 | 3,295 | 3,260 | 3,270 | -80 | -2.4% | 239,515 |
| 2025/02/03 | 3,355 | 3,360 | 3,335 | 3,350 | +30 | +0.9% | 150,327 |
| 2025/01/31 | 3,300 | 3,325 | 3,295 | 3,320 | +30 | +0.9% | 63,829 |
| 2025/01/30 | 3,300 | 3,305 | 3,275 | 3,290 | -40 | -1.2% | 52,011 |
| 2025/01/29 | 3,350 | 3,355 | 3,320 | 3,330 | -10 | -0.3% | 77,701 |
| 2025/01/28 | 3,305 | 3,345 | 3,305 | 3,340 | -35 | -1% | 82,428 |
| 2025/01/27 | 3,375 | 3,380 | 3,345 | 3,375 | -5 | -0.1% | 113,746 |
| 2025/01/24 | 3,395 | 3,405 | 3,375 | 3,380 | -50 | -1.5% | 155,757 |
51～
100
件表示中 / 1773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
