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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,382.5 | 1,392 | 1,381.5 | 1,381.5 | +9 | +0.7% | 5,910 |
| 2023/08/01 | 1,367 | 1,374 | 1,366.5 | 1,372.5 | +31.5 | +2.3% | 5,430 |
| 2023/07/31 | 1,333 | 1,343 | 1,333 | 1,341 | +35 | +2.7% | 8,870 |
| 2023/07/28 | 1,221 | 1,320 | 1,221 | 1,306 | -5 | -0.4% | 3,890 |
| 2023/07/27 | 1,316 | 1,316 | 1,306 | 1,311 | -5 | -0.4% | 2,160 |
| 2023/07/26 | 1,316 | 1,318 | 1,312 | 1,316 | -3 | -0.2% | 1,800 |
| 2023/07/25 | 1,314.5 | 1,319 | 1,313.5 | 1,319 | +33 | +2.6% | 9,880 |
| 2023/07/24 | 1,280 | 1,286.5 | 1,280 | 1,286 | +20.5 | +1.6% | 7,380 |
| 2023/07/21 | 1,251 | 1,266 | 1,251 | 1,265.5 | +22.5 | +1.8% | 3,400 |
| 2023/07/20 | 1,245 | 1,245 | 1,241 | 1,243 | -1 | -0.1% | 830 |
| 2023/07/19 | 1,240 | 1,244 | 1,239 | 1,244 | +32 | +2.6% | 1,320 |
| 2023/07/18 | 1,220 | 1,221 | 1,212 | 1,212 | -38 | -3% | 1,070 |
| 2023/07/14 | 1,252.5 | 1,253 | 1,244 | 1,250 | +12 | +1% | 7,670 |
| 2023/07/13 | 1,235 | 1,239 | 1,231.5 | 1,238 | +8 | +0.7% | 1,920 |
| 2023/07/12 | 1,231.5 | 1,233.5 | 1,230 | 1,230 | +13 | +1.1% | 2,960 |
| 2023/07/11 | 1,220 | 1,221.5 | 1,216 | 1,217 | -18 | -1.5% | 2,030 |
| 2023/07/10 | 1,232.5 | 1,237 | 1,232 | 1,235 | +13.5 | +1.1% | 1,410 |
| 2023/07/07 | 1,220 | 1,222 | 1,217 | 1,221.5 | +3.5 | +0.3% | 1,270 |
| 2023/07/06 | 1,230 | 1,230 | 1,217 | 1,218 | +2 | +0.2% | 4,790 |
| 2023/07/05 | 1,216 | 1,217 | 1,210 | 1,216 | +16 | +1.3% | 1,680 |
| 2023/07/04 | 1,201 | 1,203 | 1,195.5 | 1,200 | -5 | -0.4% | 1,040 |
| 2023/07/03 | 1,201 | 1,210 | 1,201 | 1,205 | +7 | +0.6% | 1,620 |
| 2023/06/30 | 1,192.5 | 1,200 | 1,192.5 | 1,198 | +15 | +1.3% | 3,890 |
| 2023/06/29 | 1,188.5 | 1,188.5 | 1,183 | 1,183 | +20 | +1.7% | 2,570 |
| 2023/06/28 | 1,164 | 1,164 | 1,157.5 | 1,163 | -22 | -1.9% | 1,650 |
| 2023/06/27 | 1,183 | 1,187 | 1,180 | 1,185 | +8 | +0.7% | 2,070 |
| 2023/06/26 | 1,186.5 | 1,186.5 | 1,172.5 | 1,177 | +9 | +0.8% | 4,930 |
| 2023/06/23 | 1,175.5 | 1,177 | 1,161 | 1,168 | -35 | -2.9% | 7,730 |
| 2023/06/22 | 1,207.5 | 1,210.5 | 1,203 | 1,203 | +11 | +0.9% | 4,800 |
| 2023/06/21 | 1,183 | 1,197.5 | 1,183 | 1,192 | +4.5 | +0.4% | 3,090 |
| 2023/06/20 | 1,192.5 | 1,196.5 | 1,187 | 1,187.5 | +2.5 | +0.2% | 3,240 |
| 2023/06/19 | 1,186 | 1,193 | 1,175 | 1,185 | +10 | +0.9% | 5,490 |
| 2023/06/16 | 1,174.5 | 1,175 | 1,166 | 1,175 | +28.5 | +2.5% | 11,370 |
| 2023/06/15 | 1,131.5 | 1,146.5 | 1,131.5 | 1,146.5 | -7.5 | -0.6% | 3,810 |
| 2023/06/14 | 1,141.5 | 1,154 | 1,141 | 1,154 | +40.5 | +3.6% | 6,380 |
| 2023/06/13 | 1,112 | 1,115 | 1,107 | 1,113.5 | -22.5 | -2% | 13,170 |
| 2023/06/12 | 1,150.5 | 1,150.5 | 1,136 | 1,136 | -24.5 | -2.1% | 2,510 |
| 2023/06/09 | 1,160 | 1,163.5 | 1,159 | 1,160.5 | -28.5 | -2.4% | 3,210 |
| 2023/06/08 | 1,187.5 | 1,192 | 1,186.5 | 1,189 | +21 | +1.8% | 2,270 |
| 2023/06/07 | 1,176 | 1,176 | 1,166.5 | 1,168 | -10.5 | -0.9% | 780 |
| 2023/06/06 | 1,178.5 | 1,181 | 1,175 | 1,178.5 | -14.5 | -1.2% | 1,160 |
| 2023/06/05 | 1,201 | 1,208 | 1,187.5 | 1,193 | +41 | +3.6% | 9,190 |
| 2023/06/02 | 1,137.5 | 1,152 | 1,137.5 | 1,152 | +25 | +2.2% | 2,640 |
| 2023/06/01 | 1,107 | 1,127 | 1,107 | 1,127 | -9.5 | -0.8% | 3,820 |
| 2023/05/31 | 1,138.5 | 1,145 | 1,133 | 1,136.5 | -54 | -4.5% | 3,520 |
| 2023/05/30 | 1,200.5 | 1,201.5 | 1,190.5 | 1,190.5 | -16.5 | -1.4% | 3,660 |
| 2023/05/29 | 1,205.5 | 1,210 | 1,204.5 | 1,207 | +26 | +2.2% | 2,510 |
| 2023/05/26 | 1,177.5 | 1,181 | 1,173 | 1,181 | -28 | -2.3% | 1,960 |
| 2023/05/25 | 1,208 | 1,213 | 1,208 | 1,209 | +16.5 | +1.4% | 1,850 |
| 2023/05/24 | 1,194.5 | 1,195 | 1,191.5 | 1,192.5 | +20 | +1.7% | 3,350 |
451～
500
件表示中 / 1763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
