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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,229 | 1,234 | 1,225.5 | 1,225.5 | +5.5 | +0.5% | 1,980 |
| 2023/01/23 | 1,216.5 | 1,220 | 1,213.5 | 1,220 | +16 | +1.3% | 1,170 |
| 2023/01/20 | 1,198.5 | 1,208.5 | 1,198 | 1,204 | +45 | +3.9% | 1,690 |
| 2023/01/19 | 1,180 | 1,180 | 1,159 | 1,159 | -67.5 | -5.5% | 1,310 |
| 2023/01/18 | 1,198.5 | 1,227.5 | 1,195 | 1,226.5 | +48 | +4.1% | 3,760 |
| 2023/01/17 | 1,165 | 1,179.5 | 1,165 | 1,178.5 | +11 | +0.9% | 1,260 |
| 2023/01/16 | 1,178.5 | 1,184 | 1,167.5 | 1,167.5 | +2 | +0.2% | 1,550 |
| 2023/01/13 | 1,174.5 | 1,174.5 | 1,164.5 | 1,165.5 | -11.5 | -1% | 340 |
| 2023/01/12 | 1,181 | 1,184.5 | 1,177 | 1,177 | +38.5 | +3.4% | 1,490 |
| 2023/01/11 | 1,136.5 | 1,144.5 | 1,136.5 | 1,138.5 | +3.5 | +0.3% | 270 |
| 2023/01/10 | 1,143.5 | 1,143.5 | 1,133 | 1,135 | -13.5 | -1.2% | 1,570 |
| 2023/01/06 | 1,136.5 | 1,158 | 1,136.5 | 1,148.5 | +11.5 | +1% | 1,670 |
| 2023/01/05 | 1,125 | 1,137 | 1,119.5 | 1,137 | -18 | -1.6% | 2,650 |
| 2023/01/04 | 1,173 | 1,173 | 1,155 | 1,155 | -47 | -3.9% | 2,950 |
| 2022/12/30 | 1,200.5 | 1,202 | 1,192.5 | 1,202 | -6 | -0.5% | 3,510 |
| 2022/12/29 | 1,217 | 1,217 | 1,208 | 1,208 | -19.5 | -1.6% | 1,360 |
| 2022/12/28 | 1,223 | 1,230.5 | 1,223 | 1,227.5 | +4.5 | +0.4% | 3,050 |
| 2022/12/27 | 1,228.5 | 1,230.5 | 1,219.5 | 1,223 | +43 | +3.6% | 4,080 |
| 2022/12/26 | 1,170 | 1,211 | 1,170 | 1,180 | -5.5 | -0.5% | 6,220 |
| 2022/12/23 | 1,190 | 1,191.5 | 1,185 | 1,185.5 | -3.5 | -0.3% | 1,290 |
| 2022/12/22 | 1,194 | 1,194 | 1,183 | 1,189 | +34 | +2.9% | 1,580 |
| 2022/12/21 | 1,148 | 1,160 | 1,148 | 1,155 | -1 | -0.1% | 1,040 |
| 2022/12/20 | 1,194 | 1,200 | 1,153 | 1,156 | -18.5 | -1.6% | 6,710 |
| 2022/12/19 | 1,173.5 | 1,183 | 1,170.5 | 1,174.5 | -19 | -1.6% | 1,080 |
| 2022/12/16 | 1,200.5 | 1,201 | 1,189.5 | 1,193.5 | -1.5 | -0.1% | 3,120 |
| 2022/12/15 | 1,196 | 1,200 | 1,191.5 | 1,195 | +24.5 | +2.1% | 2,330 |
| 2022/12/14 | 1,179 | 1,179 | 1,170 | 1,170.5 | -9.5 | -0.8% | 2,600 |
| 2022/12/13 | 1,161 | 1,181 | 1,161 | 1,180 | +47.5 | +4.2% | 3,440 |
| 2022/12/12 | 1,132.5 | 1,139 | 1,132 | 1,132.5 | +0.5 | ±0% | 15,310 |
| 2022/12/09 | 1,140.5 | 1,140.5 | 1,129 | 1,132 | -23 | -2% | 13,180 |
| 2022/12/08 | 1,150 | 1,157.5 | 1,144 | 1,155 | -23.5 | -2% | 3,460 |
| 2022/12/07 | 1,183.5 | 1,184.5 | 1,174 | 1,178.5 | -41.5 | -3.4% | 5,950 |
| 2022/12/06 | 1,224.5 | 1,232 | 1,216 | 1,220 | -27 | -2.2% | 2,510 |
| 2022/12/05 | 1,259.5 | 1,264.5 | 1,244.5 | 1,247 | -11.5 | -0.9% | 2,600 |
| 2022/12/02 | 1,257 | 1,262.5 | 1,256 | 1,258.5 | -8 | -0.6% | 950 |
| 2022/12/01 | 1,275.5 | 1,275.5 | 1,262.5 | 1,266.5 | +19.5 | +1.6% | 4,600 |
| 2022/11/30 | 1,254.5 | 1,260 | 1,247 | 1,247 | -4 | -0.3% | 7,820 |
| 2022/11/29 | 1,215 | 1,262.5 | 1,215 | 1,251 | +67 | +5.7% | 19,860 |
| 2022/11/28 | 1,250 | 1,250 | 1,183 | 1,184 | -70 | -5.6% | 22,440 |
| 2022/11/25 | 1,249.5 | 1,255 | 1,249 | 1,254 | +11.5 | +0.9% | 2,960 |
| 2022/11/24 | 1,249.5 | 1,250 | 1,240 | 1,242.5 | -56.5 | -4.3% | 16,580 |
| 2022/11/22 | 1,310 | 1,310 | 1,298.5 | 1,299 | +26.5 | +2.1% | 2,190 |
| 2022/11/21 | 1,287.5 | 1,287.5 | 1,267 | 1,272.5 | -38.5 | -2.9% | 9,270 |
| 2022/11/18 | 1,312.5 | 1,312.5 | 1,305 | 1,311 | -9.5 | -0.7% | 6,250 |
| 2022/11/17 | 1,336 | 1,336.5 | 1,320.5 | 1,320.5 | -35.5 | -2.6% | 5,430 |
| 2022/11/16 | 1,363.5 | 1,363.5 | 1,353 | 1,356 | +19.5 | +1.5% | 7,010 |
| 2022/11/15 | 1,334 | 1,345 | 1,334 | 1,336.5 | -36.5 | -2.7% | 3,350 |
| 2022/11/14 | 1,389 | 1,393.5 | 1,373 | 1,373 | -15 | -1.1% | 3,050 |
| 2022/11/11 | 1,363 | 1,389 | 1,357.5 | 1,388 | -4 | -0.3% | 7,650 |
| 2022/11/10 | 1,399 | 1,399 | 1,389 | 1,392 | -39 | -2.7% | 4,520 |
451～
500
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
