1,595.5
+5.5 (+0.35%)
株価：2026/02/26 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2026/02/26 | 1,700 | 1,990 | 1,550 | 1,595.5 | +5.5 | +0.3% | 22,710 |
| 2026/02/25 | 1,607.5 | 1,607.5 | 1,590 | 1,590 | -17.5 | -1.1% | 6,210 |
| 2026/02/24 | 1,612 | 1,613.5 | 1,590 | 1,607.5 | -4.5 | -0.3% | 11,050 |
| 2026/02/20 | 1,580 | 1,612 | 1,571 | 1,612 | +41 | +2.6% | 9,670 |
| 2026/02/19 | 1,560 | 1,580 | 1,523.5 | 1,571 | +83.5 | +5.6% | 15,150 |
| 2026/02/18 | 1,499.5 | 1,499.5 | 1,483 | 1,487.5 | -12 | -0.8% | 780 |
| 2026/02/17 | 1,526 | 1,526 | 1,499.5 | 1,499.5 | +3.5 | +0.2% | 1,810 |
| 2026/02/16 | 1,562 | 1,562 | 1,492 | 1,496 | +4 | +0.3% | 1,350 |
| 2026/02/13 | 1,550 | 1,550 | 1,486.5 | 1,492 | -42 | -2.7% | 3,910 |
| 2026/02/12 | 1,594 | 1,594 | 1,530 | 1,534 | -15 | -1% | 4,480 |
| 2026/02/10 | 1,540 | 1,555 | 1,540 | 1,549 | +27 | +1.8% | 3,130 |
| 2026/02/09 | 1,580 | 1,589 | 1,520 | 1,522 | -32 | -2.1% | 4,850 |
| 2026/02/06 | 1,540.5 | 1,557 | 1,511 | 1,554 | +10.5 | +0.7% | 2,140 |
| 2026/02/05 | 1,550 | 1,565 | 1,530.5 | 1,543.5 | +9.5 | +0.6% | 1,390 |
| 2026/02/04 | 1,501.5 | 1,541 | 1,501.5 | 1,534 | +51.5 | +3.5% | 3,830 |
| 2026/02/03 | 1,510 | 1,510 | 1,476.5 | 1,482.5 | +12.5 | +0.9% | 1,310 |
| 2026/02/02 | 1,550 | 1,575 | 1,450 | 1,470 | -52 | -3.4% | 8,260 |
| 2026/01/30 | 1,535 | 1,548 | 1,516.5 | 1,522 | +11 | +0.7% | 4,300 |
| 2026/01/29 | 1,481 | 1,517 | 1,480 | 1,511 | +31.5 | +2.1% | 19,400 |
| 2026/01/28 | 1,469.5 | 1,480 | 1,467 | 1,479.5 | +31 | +2.1% | 10,730 |
| 2026/01/27 | 1,464 | 1,464 | 1,440 | 1,448.5 | -2 | -0.1% | 990 |
| 2026/01/26 | 1,490 | 1,490 | 1,450.5 | 1,450.5 | -16 | -1.1% | 2,210 |
| 2026/01/23 | 1,489 | 1,489 | 1,464 | 1,466.5 | -20.5 | -1.4% | 2,940 |
| 2026/01/22 | 1,492 | 1,492 | 1,477 | 1,487 | +25 | +1.7% | 3,560 |
| 2026/01/21 | 1,459.5 | 1,463.5 | 1,453.5 | 1,462 | +11 | +0.8% | 13,840 |
| 2026/01/20 | 1,450.5 | 1,452 | 1,448.5 | 1,451 | +7 | +0.5% | 1,690 |
| 2026/01/19 | 1,425 | 1,455 | 1,425 | 1,444 | -2 | -0.1% | 1,800 |
| 2026/01/16 | 1,449 | 1,455 | 1,445 | 1,446 | -27.5 | -1.9% | 1,910 |
| 2026/01/15 | 1,490 | 1,490 | 1,463 | 1,473.5 | -18 | -1.2% | 2,570 |
| 2026/01/14 | 1,499.5 | 1,499.5 | 1,485 | 1,491.5 | +31.5 | +2.2% | 4,230 |
| 2026/01/13 | 1,425 | 1,463.5 | 1,425 | 1,460 | +45 | +3.2% | 17,300 |
| 2026/01/09 | 1,379 | 1,415 | 1,379 | 1,415 | +56.5 | +4.2% | 6,940 |
| 2026/01/08 | 1,367 | 1,370.5 | 1,358.5 | 1,358.5 | -38.5 | -2.8% | 2,730 |
| 2026/01/07 | 1,371.5 | 1,401.5 | 1,352.5 | 1,397 | -4.5 | -0.3% | 2,430 |
| 2026/01/06 | 1,406.5 | 1,406.5 | 1,397.5 | 1,401.5 | +20 | +1.4% | 3,540 |
| 2026/01/05 | 1,420 | 1,420 | 1,381.5 | 1,381.5 | - | - | 2,570 |
| 2025/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/29 | 1,430 | 1,430 | 1,377 | 1,385.5 | -19.5 | -1.4% | 670 |
| 2025/12/26 | 1,371.5 | 1,411 | 1,371.5 | 1,405 | +11.5 | +0.8% | 5,850 |
| 2025/12/25 | 1,425 | 1,425 | 1,393.5 | 1,393.5 | -4 | -0.3% | 2,880 |
| 2025/12/24 | 1,400.5 | 1,408 | 1,396 | 1,397.5 | +57 | +4.3% | 6,300 |
| 2025/12/23 | 1,402 | 1,402 | 1,340.5 | 1,340.5 | -45.5 | -3.3% | 1,800 |
| 2025/12/22 | 1,349.5 | 1,386 | 1,349.5 | 1,386 | +41 | +3% | 3,940 |
| 2025/12/19 | 1,380 | 1,380 | 1,343.5 | 1,345 | -5 | -0.4% | 790 |
| 2025/12/18 | 1,345 | 1,361 | 1,345 | 1,350 | +5.5 | +0.4% | 2,220 |
| 2025/12/17 | 1,327.5 | 1,344.5 | 1,327.5 | 1,344.5 | -1.5 | -0.1% | 5,280 |
| 2025/12/16 | 1,380.5 | 1,424.5 | 1,345 | 1,346 | -40.5 | -2.9% | 6,120 |
| 2025/12/15 | 1,380.5 | 1,386.5 | 1,372 | 1,386.5 | -5.5 | -0.4% | 2,910 |
| 2025/12/12 | 1,424.5 | 1,424.5 | 1,388 | 1,392 | -4 | -0.3% | 2,980 |
| 2025/12/11 | 1,412.5 | 1,412.5 | 1,394 | 1,396 | -9.5 | -0.7% | 530 |
1～
50
件表示中 / 1939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
