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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 3,300 | 3,305 | 3,280 | 3,285 | -20 | -0.6% | 172,151 |
2023/09/25 | 3,310 | 3,315 | 3,290 | 3,305 | -5 | -0.2% | 261,011 |
2023/09/22 | 3,275 | 3,315 | 3,270 | 3,310 | +40 | +1.2% | 211,381 |
2023/09/21 | 3,270 | 3,280 | 3,265 | 3,270 | -15 | -0.5% | 364,759 |
2023/09/20 | 3,320 | 3,320 | 3,270 | 3,285 | -55 | -1.6% | 744,748 |
2023/09/19 | 3,325 | 3,345 | 3,320 | 3,340 | +50 | +1.5% | 259,307 |
2023/09/15 | 3,280 | 3,305 | 3,280 | 3,290 | +70 | +2.2% | 352,685 |
2023/09/14 | 3,215 | 3,225 | 3,210 | 3,220 | -5 | -0.2% | 135,256 |
2023/09/13 | 3,205 | 3,230 | 3,205 | 3,225 | +60 | +1.9% | 243,848 |
2023/09/12 | 3,140 | 3,165 | 3,140 | 3,165 | +35 | +1.1% | 224,572 |
2023/09/11 | 3,145 | 3,145 | 3,125 | 3,130 | +10 | +0.3% | 151,245 |
2023/09/08 | 3,140 | 3,140 | 3,110 | 3,120 | -35 | -1.1% | 348,527 |
2023/09/07 | 3,175 | 3,180 | 3,155 | 3,155 | +30 | +1% | 357,457 |
2023/09/06 | 3,140 | 3,155 | 3,125 | 3,125 | +40 | +1.3% | 380,105 |
2023/09/05 | 3,080 | 3,090 | 3,075 | 3,085 | +30 | +1% | 311,840 |
2023/09/04 | 3,060 | 3,075 | 3,055 | 3,055 | +66 | +2.2% | 284,631 |
2023/09/01 | 2,980 | 2,994 | 2,979 | 2,989 | +59 | +2% | 274,659 |
2023/08/31 | 2,930 | 2,936 | 2,921 | 2,930 | +2 | +0.1% | 127,648 |
2023/08/30 | 2,917 | 2,930 | 2,916 | 2,928 | +51 | +1.8% | 319,797 |
2023/08/29 | 2,881 | 2,883 | 2,873 | 2,877 | -4 | -0.1% | 93,379 |
2023/08/28 | 2,892 | 2,893 | 2,873 | 2,881 | +20 | +0.7% | 195,981 |
2023/08/25 | 2,835 | 2,861 | 2,830 | 2,861 | +42 | +1.5% | 407,617 |
2023/08/24 | 2,803 | 2,821 | 2,797 | 2,819 | -44 | -1.5% | 327,664 |
2023/08/23 | 2,858 | 2,866 | 2,852 | 2,863 | -12 | -0.4% | 119,869 |
2023/08/22 | 2,885 | 2,890 | 2,871 | 2,875 | -32 | -1.1% | 190,635 |
2023/08/21 | 2,883 | 2,919 | 2,879 | 2,907 | +45 | +1.6% | 289,107 |
2023/08/18 | 2,855 | 2,872 | 2,850 | 2,862 | +21 | +0.7% | 311,938 |
2023/08/17 | 2,836 | 2,850 | 2,831 | 2,841 | -26 | -0.9% | 290,060 |
2023/08/16 | 2,887 | 2,887 | 2,867 | 2,867 | -65 | -2.2% | 324,376 |
2023/08/15 | 2,927 | 2,936 | 2,925 | 2,932 | +26 | +0.9% | 286,238 |
2023/08/14 | 2,931 | 2,940 | 2,904 | 2,906 | -65 | -2.2% | 371,267 |
2023/08/10 | 2,949 | 2,971 | 2,948 | 2,971 | +83 | +2.9% | 402,178 |
2023/08/09 | 2,894 | 2,900 | 2,888 | 2,888 | +19 | +0.7% | 355,721 |
2023/08/08 | 2,871 | 2,879 | 2,867 | 2,869 | -2 | -0.1% | 192,295 |
2023/08/07 | 2,874 | 2,878 | 2,865 | 2,871 | +24 | +0.8% | 265,692 |
2023/08/04 | 2,849 | 2,860 | 2,841 | 2,847 | +56 | +2% | 246,734 |
2023/08/03 | 2,798 | 2,803 | 2,786 | 2,791 | -76 | -2.7% | 399,956 |
2023/08/02 | 2,868 | 2,881 | 2,855 | 2,867 | +26 | +0.9% | 425,073 |
2023/08/01 | 2,833 | 2,846 | 2,833 | 2,841 | +63 | +2.3% | 337,117 |
2023/07/31 | 2,764 | 2,785 | 2,761 | 2,778 | +64 | +2.4% | 303,482 |
2023/07/28 | 2,700 | 2,748 | 2,684 | 2,714 | -5 | -0.2% | 472,497 |
2023/07/27 | 2,708 | 2,723 | 2,707 | 2,719 | -4 | -0.1% | 257,759 |
2023/07/26 | 2,729 | 2,739 | 2,723 | 2,723 | -5 | -0.2% | 433,069 |
2023/07/25 | 2,727 | 2,732 | 2,721 | 2,728 | +66 | +2.5% | 429,535 |
2023/07/24 | 2,654 | 2,666 | 2,648 | 2,662 | +45 | +1.7% | 448,712 |
2023/07/21 | 2,594 | 2,621 | 2,588 | 2,617 | +51 | +2% | 314,528 |
2023/07/20 | 2,568 | 2,573 | 2,565 | 2,566 | -9 | -0.3% | 125,903 |
2023/07/19 | 2,573 | 2,578 | 2,563 | 2,575 | +63 | +2.5% | 312,316 |
2023/07/18 | 2,515 | 2,523 | 2,511 | 2,512 | -77 | -3% | 256,109 |
2023/07/14 | 2,599 | 2,600 | 2,577 | 2,589 | +22 | +0.9% | 196,391 |
151~
200
件表示中 / 1500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