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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,579 | 1,589 | 1,575 | 1,589 | +29.5 | +1.9% | 1,880 |
| 2024/05/16 | 1,553 | 1,563 | 1,553 | 1,559.5 | -15.5 | -1% | 2,080 |
| 2024/05/15 | 1,575.5 | 1,577 | 1,575 | 1,575 | -9.5 | -0.6% | 830 |
| 2024/05/14 | 1,583.5 | 1,585 | 1,581.5 | 1,584.5 | +27.5 | +1.8% | 810 |
| 2024/05/13 | 1,562.5 | 1,562.5 | 1,554 | 1,557 | -34 | -2.1% | 7,140 |
| 2024/05/10 | 1,581.5 | 1,591 | 1,581.5 | 1,591 | +11.5 | +0.7% | 660 |
| 2024/05/09 | 1,570 | 1,581.5 | 1,570 | 1,579.5 | +26 | +1.7% | 1,870 |
| 2024/05/08 | 1,659.5 | 1,659.5 | 1,548.5 | 1,553.5 | -3 | -0.2% | 2,740 |
| 2024/05/07 | 1,556 | 1,564.5 | 1,554.5 | 1,556.5 | -23.5 | -1.5% | 3,580 |
| 2024/05/02 | 1,571.5 | 1,583.5 | 1,571.5 | 1,580 | -50.5 | -3.1% | 5,030 |
| 2024/05/01 | 1,646 | 1,646 | 1,542.5 | 1,630.5 | -14 | -0.9% | 1,770 |
| 2024/04/30 | 1,640 | 1,649.5 | 1,640 | 1,644.5 | -19.5 | -1.2% | 6,170 |
| 2024/04/26 | 1,648.5 | 1,664 | 1,648.5 | 1,664 | +27 | +1.6% | 2,890 |
| 2024/04/25 | 1,634.5 | 1,638.5 | 1,629.5 | 1,637 | -1 | -0.1% | 770 |
| 2024/04/24 | 1,632 | 1,638.5 | 1,632 | 1,638 | +22 | +1.4% | 7,440 |
| 2024/04/23 | 1,618 | 1,619 | 1,609 | 1,616 | +16 | +1% | 940 |
| 2024/04/22 | 1,616 | 1,616 | 1,595.5 | 1,600 | -40 | -2.4% | 37,890 |
| 2024/04/19 | 1,616 | 1,664 | 1,610 | 1,640 | +17.5 | +1.1% | 9,550 |
| 2024/04/18 | 1,620 | 1,622.5 | 1,614 | 1,622.5 | -35.5 | -2.1% | 5,840 |
| 2024/04/17 | 1,673.5 | 1,673.5 | 1,656.5 | 1,658 | -16.5 | -1% | 2,830 |
| 2024/04/16 | 1,664.5 | 1,677.5 | 1,664.5 | 1,674.5 | +17.5 | +1.1% | 4,630 |
| 2024/04/15 | 1,660.5 | 1,660.5 | 1,647.5 | 1,657 | +2 | +0.1% | 16,740 |
| 2024/04/12 | 1,645.5 | 1,656.5 | 1,645.5 | 1,655 | ±0 | ±0% | 1,180 |
| 2024/04/11 | 1,653.5 | 1,659 | 1,651.5 | 1,655 | +31 | +1.9% | 4,670 |
| 2024/04/10 | 1,629.5 | 1,629.5 | 1,621.5 | 1,624 | -19.5 | -1.2% | 1,380 |
| 2024/04/09 | 1,645 | 1,650 | 1,642.5 | 1,643.5 | +18.5 | +1.1% | 5,660 |
| 2024/04/08 | 1,636 | 1,636 | 1,611.5 | 1,625 | -17.5 | -1.1% | 7,890 |
| 2024/04/05 | 1,650 | 1,650 | 1,640 | 1,642.5 | +16.5 | +1% | 13,090 |
| 2024/04/04 | 1,619.5 | 1,628.5 | 1,619.5 | 1,626 | +11 | +0.7% | 2,770 |
| 2024/04/03 | 1,613.5 | 1,618.5 | 1,610 | 1,615 | +23 | +1.4% | 7,810 |
| 2024/04/02 | 1,587.5 | 1,597 | 1,587 | 1,592 | +12 | +0.8% | 8,370 |
| 2024/04/01 | 1,537 | 1,583.5 | 1,537 | 1,580 | +5 | +0.3% | 2,140 |
| 2024/03/29 | 1,560.5 | 1,575 | 1,560.5 | 1,575 | +21 | +1.4% | 4,300 |
| 2024/03/28 | 1,552.5 | 1,557 | 1,552 | 1,554 | +13 | +0.8% | 760 |
| 2024/03/27 | 1,552 | 1,552 | 1,541 | 1,541 | -21 | -1.3% | 1,230 |
| 2024/03/26 | 1,557.5 | 1,566 | 1,556.5 | 1,562 | +16.5 | +1.1% | 2,770 |
| 2024/03/25 | 1,537.5 | 1,545.5 | 1,537.5 | 1,545.5 | +11.5 | +0.7% | 1,280 |
| 2024/03/22 | 1,540.5 | 1,543 | 1,534 | 1,534 | -14 | -0.9% | 2,420 |
| 2024/03/21 | 1,546 | 1,549 | 1,541 | 1,548 | +4.5 | +0.3% | 12,490 |
| 2024/03/19 | 1,542 | 1,546.5 | 1,533.5 | 1,543.5 | +24.5 | +1.6% | 2,330 |
| 2024/03/18 | 1,509.5 | 1,519.5 | 1,508.5 | 1,519 | +20.5 | +1.4% | 2,470 |
| 2024/03/15 | 1,493 | 1,503 | 1,493 | 1,498.5 | +24 | +1.6% | 2,860 |
| 2024/03/14 | 1,466.5 | 1,475 | 1,466.5 | 1,474.5 | +35.5 | +2.5% | 5,450 |
| 2024/03/13 | 1,447.5 | 1,447.5 | 1,439 | 1,439 | -1 | -0.1% | 1,120 |
| 2024/03/12 | 1,432 | 1,440 | 1,432 | 1,440 | +21 | +1.5% | 980 |
| 2024/03/11 | 1,429 | 1,429 | 1,418.5 | 1,419 | -40 | -2.7% | 1,800 |
| 2024/03/08 | 1,454.5 | 1,459 | 1,454.5 | 1,459 | +1.5 | +0.1% | 670 |
| 2024/03/07 | 1,462 | 1,463.5 | 1,457 | 1,457.5 | +2.5 | +0.2% | 710 |
| 2024/03/06 | 1,458.5 | 1,460 | 1,453 | 1,455 | -14 | -1% | 4,280 |
| 2024/03/05 | 1,471 | 1,478 | 1,469 | 1,469 | -18 | -1.2% | 730 |
1～
50
件表示中 / 1505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
