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 |
|---|---|---|---|---|---|---|---|
| 2021/05/24 | 1,332 | 1,340 | 1,330 | 1,339 | +43 | +3.3% | 2,060,410 |
| 2021/05/21 | 1,298 | 1,302 | 1,292 | 1,296 | -39 | -2.9% | 2,273,833 |
| 2021/05/20 | 1,329 | 1,336 | 1,325 | 1,335 | -22 | -1.6% | 2,910,622 |
| 2021/05/19 | 1,362 | 1,363 | 1,351 | 1,357 | -35 | -2.5% | 2,756,586 |
| 2021/05/18 | 1,390 | 1,395 | 1,389 | 1,392 | +26 | +1.9% | 1,884,701 |
| 2021/05/17 | 1,374 | 1,378 | 1,366 | 1,366 | +29 | +2.2% | 2,624,578 |
| 2021/05/14 | 1,343 | 1,345 | 1,336 | 1,337 | -34 | -2.5% | 1,516,143 |
| 2021/05/13 | 1,383 | 1,385 | 1,371 | 1,371 | +6 | +0.4% | 1,862,709 |
| 2021/05/12 | 1,367 | 1,371 | 1,358 | 1,365 | +12 | +0.9% | 1,551,405 |
| 2021/05/11 | 1,358 | 1,359 | 1,343 | 1,353 | -12 | -0.9% | 1,444,883 |
| 2021/05/10 | 1,365 | 1,374 | 1,361 | 1,365 | +3 | +0.2% | 1,909,576 |
| 2021/05/07 | 1,358 | 1,365 | 1,353 | 1,362 | -17 | -1.2% | 656,787 |
| 2021/05/06 | 1,363 | 1,380 | 1,361 | 1,379 | +36 | +2.7% | 1,933,463 |
| 2021/04/30 | 1,350 | 1,352 | 1,339 | 1,343 | +28 | +2.1% | 1,843,965 |
| 2021/04/28 | 1,311 | 1,318 | 1,306 | 1,315 | +20 | +1.5% | 821,119 |
| 2021/04/27 | 1,286 | 1,297 | 1,283 | 1,295 | +26 | +2% | 439,635 |
| 2021/04/26 | 1,280 | 1,286 | 1,269 | 1,269 | -7 | -0.5% | 497,286 |
| 2021/04/23 | 1,279 | 1,279 | 1,273 | 1,276 | +12 | +0.9% | 675,975 |
| 2021/04/22 | 1,267 | 1,270 | 1,257 | 1,264 | -23 | -1.8% | 932,546 |
| 2021/04/21 | 1,292 | 1,295 | 1,283 | 1,287 | -43 | -3.2% | 1,791,513 |
| 2021/04/20 | 1,318 | 1,330 | 1,314 | 1,330 | +18 | +1.4% | 1,822,432 |
| 2021/04/19 | 1,310 | 1,316 | 1,307 | 1,312 | -21 | -1.6% | 859,270 |
| 2021/04/16 | 1,322 | 1,334 | 1,319 | 1,333 | +12 | +0.9% | 1,155,135 |
| 2021/04/15 | 1,314 | 1,321 | 1,310 | 1,321 | +47 | +3.7% | 1,937,668 |
| 2021/04/14 | 1,267 | 1,274 | 1,261 | 1,274 | +13 | +1% | 1,539,124 |
| 2021/04/13 | 1,255 | 1,264 | 1,254 | 1,261 | +19 | +1.5% | 918,993 |
| 2021/04/12 | 1,254 | 1,259 | 1,242 | 1,242 | -5 | -0.4% | 611,166 |
| 2021/04/09 | 1,252 | 1,256 | 1,246 | 1,247 | -2 | -0.2% | 583,615 |
| 2021/04/08 | 1,257 | 1,258 | 1,249 | 1,249 | -3 | -0.2% | 614,097 |
| 2021/04/07 | 1,248 | 1,258 | 1,247 | 1,252 | -2 | -0.2% | 956,325 |
| 2021/04/06 | 1,248 | 1,261 | 1,241 | 1,254 | -35 | -2.7% | 2,308,143 |
| 2021/04/05 | 1,300 | 1,302 | 1,289 | 1,289 | -6 | -0.5% | 1,281,053 |
| 2021/04/02 | 1,291 | 1,302 | 1,290 | 1,295 | +29 | +2.3% | 1,787,803 |
| 2021/04/01 | 1,267 | 1,269 | 1,259 | 1,266 | -29 | -2.2% | 2,074,268 |
| 2021/03/31 | 1,278 | 1,297 | 1,277 | 1,295 | +5 | +0.4% | 732,179 |
| 2021/03/30 | 1,304 | 1,306 | 1,288 | 1,290 | +40 | +3.2% | 2,139,507 |
| 2021/03/29 | 1,279 | 1,287 | 1,247 | 1,250 | +7 | +0.6% | 4,055,081 |
| 2021/03/26 | 1,232 | 1,244 | 1,229 | 1,243 | -4 | -0.3% | 1,731,664 |
| 2021/03/25 | 1,264 | 1,270 | 1,247 | 1,247 | +43 | +3.6% | 1,695,346 |
| 2021/03/24 | 1,202 | 1,211 | 1,197 | 1,204 | -62 | -4.9% | 1,907,997 |
| 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 |
1001～
1050
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
