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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 3,435 | 3,445 | 3,430 | 3,430 | -15 | -0.4% | 121,482 |
| 2025/01/22 | 3,440 | 3,450 | 3,430 | 3,445 | -25 | -0.7% | 356,252 |
| 2025/01/21 | 3,455 | 3,500 | 3,445 | 3,470 | -35 | -1% | 212,843 |
| 2025/01/20 | 3,535 | 3,545 | 3,505 | 3,505 | -40 | -1.1% | 115,304 |
| 2025/01/17 | 3,525 | 3,560 | 3,520 | 3,545 | -45 | -1.3% | 83,142 |
| 2025/01/16 | 3,590 | 3,610 | 3,565 | 3,590 | +70 | +2% | 230,733 |
| 2025/01/15 | 3,530 | 3,535 | 3,505 | 3,520 | -5 | -0.1% | 132,319 |
| 2025/01/14 | 3,530 | 3,550 | 3,520 | 3,525 | +130 | +3.8% | 389,551 |
| 2025/01/10 | 3,380 | 3,400 | 3,375 | 3,395 | +55 | +1.6% | 98,609 |
| 2025/01/09 | 3,345 | 3,350 | 3,320 | 3,340 | -70 | -2.1% | 272,791 |
| 2025/01/08 | 3,405 | 3,415 | 3,395 | 3,410 | +65 | +1.9% | 141,099 |
| 2025/01/07 | 3,340 | 3,360 | 3,340 | 3,345 | +5 | +0.1% | 418,351 |
| 2025/01/06 | 3,360 | 3,375 | 3,340 | 3,340 | +110 | +3.4% | 172,634 |
| 2024/12/30 | 3,200 | 3,230 | 3,200 | 3,230 | +60 | +1.9% | 141,989 |
| 2024/12/27 | 3,185 | 3,185 | 3,165 | 3,170 | -15 | -0.5% | 102,510 |
| 2024/12/26 | 3,190 | 3,205 | 3,185 | 3,185 | ±0 | ±0% | 256,342 |
| 2024/12/25 | 3,155 | 3,185 | 3,155 | 3,185 | +30 | +1% | 189,242 |
| 2024/12/24 | 3,155 | 3,165 | 3,150 | 3,155 | ±0 | ±0% | 134,440 |
| 2024/12/23 | 3,145 | 3,165 | 3,145 | 3,155 | +20 | +0.6% | 150,207 |
| 2024/12/20 | 3,145 | 3,160 | 3,125 | 3,135 | +20 | +0.6% | 195,982 |
| 2024/12/19 | 3,100 | 3,125 | 3,095 | 3,115 | +30 | +1% | 189,308 |
| 2024/12/18 | 3,100 | 3,105 | 3,085 | 3,085 | -50 | -1.6% | 238,235 |
| 2024/12/17 | 3,125 | 3,140 | 3,120 | 3,135 | +15 | +0.5% | 200,210 |
| 2024/12/16 | 3,130 | 3,140 | 3,120 | 3,120 | +50 | +1.6% | 360,990 |
| 2024/12/13 | 3,060 | 3,085 | 3,060 | 3,070 | -10 | -0.3% | 216,379 |
| 2024/12/12 | 3,070 | 3,090 | 3,060 | 3,080 | +75 | +2.5% | 233,240 |
| 2024/12/11 | 2,988 | 3,015 | 2,987 | 3,005 | +51 | +1.7% | 127,444 |
| 2024/12/10 | 2,964 | 2,978 | 2,948 | 2,954 | +33 | +1.1% | 139,340 |
| 2024/12/09 | 2,906 | 2,922 | 2,895 | 2,921 | -22 | -0.7% | 116,806 |
| 2024/12/06 | 2,949 | 2,954 | 2,929 | 2,943 | -2 | -0.1% | 101,569 |
| 2024/12/05 | 2,974 | 2,974 | 2,944 | 2,945 | -70 | -2.3% | 143,031 |
| 2024/12/04 | 3,005 | 3,025 | 3,000 | 3,015 | +75 | +2.6% | 190,498 |
| 2024/12/03 | 2,934 | 2,951 | 2,928 | 2,940 | -19 | -0.6% | 159,064 |
| 2024/12/02 | 2,941 | 2,966 | 2,936 | 2,959 | -14 | -0.5% | 186,785 |
| 2024/11/29 | 2,985 | 2,986 | 2,961 | 2,973 | -14 | -0.5% | 245,313 |
| 2024/11/28 | 2,986 | 2,992 | 2,977 | 2,987 | -18 | -0.6% | 115,058 |
| 2024/11/27 | 3,025 | 3,025 | 3,000 | 3,005 | -55 | -1.8% | 86,405 |
| 2024/11/26 | 3,040 | 3,060 | 3,025 | 3,060 | -60 | -1.9% | 209,601 |
| 2024/11/25 | 3,145 | 3,150 | 3,115 | 3,120 | +10 | +0.3% | 148,925 |
| 2024/11/22 | 3,100 | 3,125 | 3,090 | 3,110 | +30 | +1% | 183,679 |
| 2024/11/21 | 3,075 | 3,080 | 3,060 | 3,080 | -20 | -0.6% | 194,664 |
| 2024/11/20 | 3,080 | 3,100 | 3,075 | 3,100 | +20 | +0.6% | 125,363 |
| 2024/11/19 | 3,055 | 3,080 | 3,050 | 3,080 | +106 | +3.6% | 213,552 |
| 2024/11/18 | 2,970 | 2,992 | 2,955 | 2,974 | -66 | -2.2% | 253,158 |
| 2024/11/15 | 3,070 | 3,090 | 3,040 | 3,040 | +10 | +0.3% | 231,182 |
| 2024/11/14 | 3,040 | 3,055 | 3,030 | 3,030 | -25 | -0.8% | 142,398 |
| 2024/11/13 | 3,010 | 3,055 | 3,010 | 3,055 | +60 | +2% | 403,747 |
| 2024/11/12 | 2,998 | 3,010 | 2,980 | 2,995 | -95 | -3.1% | 367,722 |
| 2024/11/11 | 3,070 | 3,090 | 3,060 | 3,090 | -50 | -1.6% | 187,082 |
| 2024/11/08 | 3,160 | 3,160 | 3,125 | 3,140 | -20 | -0.6% | 87,416 |
101～
150
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
