ＷｉｓｄｏｍＴｒｅｅ ＷＴＩ 原油上場投資信託の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,471 | 1,478 | 1,471 | 1,473.5 | -7 | -0.5% | 1,080 |
| 2024/11/20 | 1,494.5 | 1,494.5 | 1,479 | 1,480.5 | +2.5 | +0.2% | 2,300 |
| 2024/11/19 | 1,464 | 1,478 | 1,462 | 1,478 | +46.5 | +3.2% | 3,780 |
| 2024/11/18 | 1,499.5 | 1,499.5 | 1,423 | 1,431.5 | -28.5 | -2% | 5,010 |
| 2024/11/15 | 1,468 | 1,474 | 1,460 | 1,460 | +2 | +0.1% | 650 |
| 2024/11/14 | 1,448 | 1,466 | 1,448 | 1,458 | -3 | -0.2% | 2,130 |
| 2024/11/13 | 1,441.5 | 1,464.5 | 1,441.5 | 1,461 | +22.5 | +1.6% | 4,860 |
| 2024/11/12 | 1,450 | 1,450.5 | 1,436.5 | 1,438.5 | -36.5 | -2.5% | 3,950 |
| 2024/11/11 | 1,491 | 1,491 | 1,474.5 | 1,475 | -27.5 | -1.8% | 2,220 |
| 2024/11/08 | 1,515 | 1,515 | 1,500 | 1,502.5 | -15 | -1% | 1,110 |
| 2024/11/07 | 1,504.5 | 1,523 | 1,504.5 | 1,517.5 | +43 | +2.9% | 6,540 |
| 2024/11/06 | 1,500 | 1,502 | 1,474.5 | 1,474.5 | -18.5 | -1.2% | 3,220 |
| 2024/11/05 | 1,485 | 1,493 | 1,456 | 1,493 | +22 | +1.5% | 2,690 |
| 2024/11/01 | 1,456 | 1,476.5 | 1,456 | 1,471 | +28 | +1.9% | 1,800 |
| 2024/10/31 | 1,435 | 1,445.5 | 1,435 | 1,443 | +22.5 | +1.6% | 1,430 |
| 2024/10/30 | 1,410 | 1,420.5 | 1,410 | 1,420.5 | +10.5 | +0.7% | 680 |
| 2024/10/29 | 1,415.5 | 1,420.5 | 1,406 | 1,410 | -27.5 | -1.9% | 4,490 |
| 2024/10/28 | 1,433.5 | 1,449.5 | 1,433.5 | 1,437.5 | -25 | -1.7% | 2,480 |
| 2024/10/25 | 1,477.5 | 1,477.5 | 1,458 | 1,462.5 | -27 | -1.8% | 1,570 |
| 2024/10/24 | 1,499.5 | 1,499.5 | 1,487 | 1,489.5 | +3.5 | +0.2% | 1,610 |
| 2024/10/23 | 1,467 | 1,489 | 1,467 | 1,486 | +50 | +3.5% | 3,710 |
| 2024/10/22 | 1,432 | 1,442.5 | 1,432 | 1,436 | +26 | +1.8% | 1,020 |
| 2024/10/21 | 1,413.5 | 1,414.5 | 1,402.5 | 1,410 | -29.5 | -2% | 3,620 |
| 2024/10/18 | 1,431.5 | 1,449 | 1,431.5 | 1,439.5 | +12 | +0.8% | 3,700 |
| 2024/10/17 | 1,433 | 1,436 | 1,427.5 | 1,427.5 | -7.5 | -0.5% | 1,500 |
| 2024/10/16 | 1,426.5 | 1,435.5 | 1,426 | 1,435 | -3 | -0.2% | 6,680 |
| 2024/10/15 | 1,468 | 1,468 | 1,434 | 1,438 | -73 | -4.8% | 9,180 |
| 2024/10/11 | 1,517 | 1,517 | 1,510 | 1,511 | +23 | +1.5% | 6,230 |
| 2024/10/10 | 1,490 | 1,490 | 1,476 | 1,488 | ±0 | ±0% | 3,580 |
| 2024/10/09 | 1,471 | 1,493 | 1,470.5 | 1,488 | -28 | -1.8% | 9,450 |
| 2024/10/08 | 1,549.5 | 1,549.5 | 1,512.5 | 1,516 | +33.5 | +2.3% | 6,190 |
| 2024/10/07 | 1,485.5 | 1,486.5 | 1,479 | 1,482.5 | +27 | +1.9% | 10,080 |
| 2024/10/04 | 1,478 | 1,478 | 1,447.5 | 1,455.5 | +43.5 | +3.1% | 11,180 |
| 2024/10/03 | 1,418.5 | 1,418.5 | 1,403 | 1,412 | +26 | +1.9% | 5,310 |
| 2024/10/02 | 1,392.5 | 1,392.5 | 1,376 | 1,386 | +49.5 | +3.7% | 10,040 |
| 2024/10/01 | 1,345 | 1,345 | 1,332 | 1,336.5 | +6.5 | +0.5% | 1,140 |
| 2024/09/30 | 1,335 | 1,335 | 1,318.5 | 1,330 | -5.5 | -0.4% | 5,160 |
| 2024/09/27 | 1,336 | 1,336 | 1,318 | 1,335.5 | +15.5 | +1.2% | 2,480 |
| 2024/09/26 | 1,360 | 1,369.5 | 1,318 | 1,320 | -55 | -4% | 20,750 |
| 2024/09/25 | 1,380 | 1,380 | 1,374 | 1,375 | -5 | -0.4% | 550 |
| 2024/09/24 | 1,366 | 1,382.5 | 1,362 | 1,380 | +27.5 | +2% | 3,210 |
| 2024/09/20 | 1,375.5 | 1,375.5 | 1,350 | 1,352.5 | +7 | +0.5% | 1,660 |
| 2024/09/19 | 1,332 | 1,347 | 1,332 | 1,345.5 | +24.5 | +1.9% | 3,300 |
| 2024/09/18 | 1,337 | 1,337 | 1,321 | 1,321 | +7 | +0.5% | 1,940 |
| 2024/09/17 | 1,310 | 1,314 | 1,305.5 | 1,314 | +17 | +1.3% | 1,010 |
| 2024/09/13 | 1,306 | 1,306 | 1,296 | 1,297 | +0.5 | ±0% | 3,870 |
| 2024/09/12 | 1,277 | 1,296.5 | 1,277 | 1,296.5 | +39 | +3.1% | 2,430 |
| 2024/09/11 | 1,262 | 1,262 | 1,247 | 1,257.5 | -51 | -3.9% | 4,580 |
| 2024/09/10 | 1,313.5 | 1,318 | 1,308 | 1,308.5 | +4.5 | +0.3% | 2,140 |
| 2024/09/09 | 1,300 | 1,310 | 1,300 | 1,304 | -18.5 | -1.4% | 1,130 |
1～
50
件表示中 / 1633件
類似銘柄と比較する
現在ご覧いただいている「原油ＥＴＦ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
