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 |
|---|---|---|---|---|---|---|---|
| 2023/10/31 | 3,135 | 3,170 | 3,130 | 3,170 | -35 | -1.1% | 317,139 |
| 2023/10/30 | 3,215 | 3,235 | 3,195 | 3,205 | -25 | -0.8% | 257,112 |
| 2023/10/27 | 3,200 | 3,230 | 3,190 | 3,230 | ±0 | ±0% | 177,893 |
| 2023/10/26 | 3,245 | 3,260 | 3,230 | 3,230 | +55 | +1.7% | 616,098 |
| 2023/10/25 | 3,185 | 3,190 | 3,170 | 3,175 | -70 | -2.2% | 211,450 |
| 2023/10/24 | 3,260 | 3,265 | 3,240 | 3,245 | -50 | -1.5% | 251,820 |
| 2023/10/23 | 3,315 | 3,325 | 3,285 | 3,295 | -90 | -2.7% | 375,740 |
| 2023/10/20 | 3,365 | 3,385 | 3,365 | 3,385 | +90 | +2.7% | 266,559 |
| 2023/10/19 | 3,290 | 3,300 | 3,270 | 3,295 | +5 | +0.2% | 217,945 |
| 2023/10/18 | 3,285 | 3,320 | 3,280 | 3,290 | +70 | +2.2% | 315,014 |
| 2023/10/17 | 3,220 | 3,230 | 3,195 | 3,220 | -30 | -0.9% | 361,664 |
| 2023/10/16 | 3,250 | 3,265 | 3,235 | 3,250 | +125 | +4% | 578,073 |
| 2023/10/13 | 3,110 | 3,125 | 3,100 | 3,125 | +55 | +1.8% | 244,915 |
| 2023/10/12 | 3,070 | 3,080 | 3,060 | 3,070 | -95 | -3% | 298,930 |
| 2023/10/11 | 3,150 | 3,170 | 3,145 | 3,165 | +15 | +0.5% | 275,885 |
| 2023/10/10 | 3,165 | 3,165 | 3,145 | 3,150 | +115 | +3.8% | 583,480 |
| 2023/10/06 | 3,045 | 3,050 | 3,030 | 3,035 | -70 | -2.3% | 291,432 |
| 2023/10/05 | 3,100 | 3,110 | 3,085 | 3,105 | -170 | -5.2% | 599,488 |
| 2023/10/04 | 3,280 | 3,295 | 3,270 | 3,275 | +20 | +0.6% | 259,005 |
| 2023/10/03 | 3,270 | 3,275 | 3,245 | 3,255 | -95 | -2.8% | 305,721 |
| 2023/10/02 | 3,350 | 3,360 | 3,340 | 3,350 | -10 | -0.3% | 126,774 |
| 2023/09/29 | 3,370 | 3,385 | 3,360 | 3,360 | -85 | -2.5% | 233,322 |
| 2023/09/28 | 3,440 | 3,475 | 3,435 | 3,445 | +85 | +2.5% | 1,111,315 |
| 2023/09/27 | 3,330 | 3,360 | 3,330 | 3,360 | +75 | +2.3% | 243,311 |
| 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 |
401～
450
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
