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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,442 | 1,442 | 1,384 | 1,408 | +26 | +1.9% | 7,320 |
| 2025/09/12 | 1,388 | 1,388 | 1,382 | 1,382 | -35 | -2.5% | 2,200 |
| 2025/09/11 | 1,418.5 | 1,423 | 1,417 | 1,417 | +4.5 | +0.3% | 1,620 |
| 2025/09/10 | 1,400 | 1,412.5 | 1,400 | 1,412.5 | +19.5 | +1.4% | 2,780 |
| 2025/09/09 | 1,395 | 1,464.5 | 1,390.5 | 1,393 | -7.5 | -0.5% | 1,310 |
| 2025/09/08 | 1,401 | 1,401.5 | 1,394 | 1,400.5 | -15 | -1.1% | 1,550 |
| 2025/09/05 | 1,419.5 | 1,419.5 | 1,409.5 | 1,415.5 | -4 | -0.3% | 670 |
| 2025/09/04 | 1,435.5 | 1,435.5 | 1,419.5 | 1,419.5 | -44.5 | -3% | 1,030 |
| 2025/09/03 | 1,448.5 | 1,464 | 1,448.5 | 1,464 | +26 | +1.8% | 2,140 |
| 2025/09/02 | 1,406 | 1,441 | 1,406 | 1,438 | +32 | +2.3% | 4,230 |
| 2025/09/01 | 1,412.5 | 1,414 | 1,406 | 1,406 | -12.5 | -0.9% | 1,180 |
| 2025/08/29 | 1,402.5 | 1,418.5 | 1,402.5 | 1,418.5 | +15.5 | +1.1% | 390 |
| 2025/08/28 | 1,406.5 | 1,406.5 | 1,403 | 1,403 | -6 | -0.4% | 490 |
| 2025/08/27 | 1,417 | 1,417 | 1,408.5 | 1,409 | -23 | -1.6% | 2,710 |
| 2025/08/26 | 1,420 | 1,436 | 1,420 | 1,432 | +17 | +1.2% | 2,890 |
| 2025/08/25 | 1,418.5 | 1,418.5 | 1,412 | 1,415 | -3.5 | -0.2% | 670 |
| 2025/08/22 | 1,419.5 | 1,419.5 | 1,401 | 1,418.5 | +17.5 | +1.2% | 2,940 |
| 2025/08/21 | 1,396.5 | 1,401 | 1,396 | 1,401 | +21.5 | +1.6% | 1,180 |
| 2025/08/20 | 1,396.5 | 1,411 | 1,379.5 | 1,379.5 | -2.5 | -0.2% | 280 |
| 2025/08/19 | 1,385.5 | 1,385.5 | 1,382 | 1,382 | +6 | +0.4% | 140 |
| 2025/08/18 | 1,337.5 | 1,377 | 1,337.5 | 1,376 | -11.5 | -0.8% | 1,240 |
| 2025/08/15 | 1,401 | 1,401 | 1,386.5 | 1,387.5 | +16.5 | +1.2% | 3,640 |
| 2025/08/14 | 1,385 | 1,385 | 1,368 | 1,371 | -16.5 | -1.2% | 3,890 |
| 2025/08/13 | 1,401.5 | 1,401.5 | 1,387.5 | 1,387.5 | -22.5 | -1.6% | 6,950 |
| 2025/08/12 | 1,457.5 | 1,457.5 | 1,398 | 1,410 | -40 | -2.8% | 1,020 |
| 2025/08/08 | 1,400 | 1,450 | 1,390 | 1,450 | +42 | +3% | 2,890 |
| 2025/08/07 | 1,399.5 | 1,416 | 1,399.5 | 1,408 | -21.5 | -1.5% | 490 |
| 2025/08/06 | 1,432.5 | 1,432.5 | 1,420 | 1,429.5 | -9.5 | -0.7% | 3,180 |
| 2025/08/05 | 1,458 | 1,465 | 1,434 | 1,439 | -19.5 | -1.3% | 2,350 |
| 2025/08/04 | 1,494.5 | 1,494.5 | 1,449.5 | 1,458.5 | -76 | -5% | 1,590 |
| 2025/08/01 | 1,534 | 1,536 | 1,527 | 1,534.5 | +15 | +1% | 2,470 |
| 2025/07/31 | 1,524.5 | 1,540.5 | 1,519.5 | 1,519.5 | +8.5 | +0.6% | 5,020 |
| 2025/07/30 | 1,500 | 1,513 | 1,500 | 1,511 | +49 | +3.4% | 3,450 |
| 2025/07/29 | 1,450 | 1,469.5 | 1,450 | 1,462 | +26.5 | +1.8% | 3,730 |
| 2025/07/28 | 1,448 | 1,448 | 1,430 | 1,435.5 | -4.5 | -0.3% | 830 |
| 2025/07/25 | 1,437 | 1,441.5 | 1,437 | 1,440 | +17.5 | +1.2% | 1,220 |
| 2025/07/24 | 1,414 | 1,423 | 1,412 | 1,422.5 | +4.5 | +0.3% | 810 |
| 2025/07/23 | 1,410.5 | 1,447.5 | 1,410.5 | 1,418 | -7 | -0.5% | 520 |
| 2025/07/22 | 1,455.5 | 1,455.5 | 1,423 | 1,425 | -30.5 | -2.1% | 2,200 |
| 2025/07/18 | 1,416 | 1,455.5 | 1,416 | 1,455.5 | +23.5 | +1.6% | 1,820 |
| 2025/07/17 | 1,432 | 1,432 | 1,432 | 1,432 | -1.5 | -0.1% | 50 |
| 2025/07/16 | 1,427 | 1,440 | 1,422 | 1,433.5 | +10 | +0.7% | 730 |
| 2025/07/15 | 1,413.5 | 1,454.5 | 1,413.5 | 1,423.5 | -26 | -1.8% | 1,080 |
| 2025/07/14 | 1,422.5 | 1,449.5 | 1,413.5 | 1,449.5 | +36.5 | +2.6% | 2,030 |
| 2025/07/11 | 1,410 | 1,414.5 | 1,407 | 1,413 | -24 | -1.7% | 500 |
| 2025/07/10 | 1,433.5 | 1,437 | 1,423.5 | 1,437 | +3 | +0.2% | 830 |
| 2025/07/09 | 1,414.5 | 1,441.5 | 1,414.5 | 1,434 | +19.5 | +1.4% | 1,250 |
| 2025/07/08 | 1,394.5 | 1,416 | 1,394.5 | 1,414.5 | +40.5 | +2.9% | 2,580 |
| 2025/07/07 | 1,389 | 1,389 | 1,362 | 1,374 | -7.5 | -0.5% | 2,130 |
| 2025/07/04 | 1,408 | 1,408 | 1,381.5 | 1,381.5 | +3.5 | +0.3% | 1,140 |
1～
50
件表示中 / 1832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
