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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,399 | 1,399 | 1,389 | 1,392 | -39 | -2.7% | 4,520 |
| 2022/11/09 | 1,431.5 | 1,442 | 1,427.5 | 1,431 | -49 | -3.3% | 1,840 |
| 2022/11/08 | 1,487.5 | 1,496 | 1,480 | 1,480 | -7 | -0.5% | 4,520 |
| 2022/11/07 | 1,475 | 1,490 | 1,472.5 | 1,487 | +13 | +0.9% | 5,140 |
| 2022/11/04 | 1,442 | 1,474 | 1,441 | 1,474 | +21.5 | +1.5% | 3,750 |
| 2022/11/02 | 1,444.5 | 1,456 | 1,440.5 | 1,452.5 | +23 | +1.6% | 11,570 |
| 2022/11/01 | 1,410 | 1,429.5 | 1,409.5 | 1,429.5 | +10.5 | +0.7% | 1,750 |
| 2022/10/31 | 1,440 | 1,440 | 1,419 | 1,419 | +2 | +0.1% | 10,110 |
| 2022/10/28 | 1,429.5 | 1,429.5 | 1,416 | 1,417 | +11.5 | +0.8% | 3,250 |
| 2022/10/27 | 1,416 | 1,421.5 | 1,405.5 | 1,405.5 | +19.5 | +1.4% | 7,680 |
| 2022/10/26 | 1,392 | 1,392 | 1,382.5 | 1,386 | -5 | -0.4% | 2,110 |
| 2022/10/25 | 1,399 | 1,399 | 1,390 | 1,391 | +7.5 | +0.5% | 330 |
| 2022/10/24 | 1,397.5 | 1,408 | 1,383 | 1,383.5 | -18 | -1.3% | 4,560 |
| 2022/10/21 | 1,394 | 1,405 | 1,394 | 1,401.5 | -12 | -0.8% | 1,110 |
| 2022/10/20 | 1,391.5 | 1,414.5 | 1,391.5 | 1,413.5 | +52 | +3.8% | 11,170 |
| 2022/10/19 | 1,374.5 | 1,378.5 | 1,361.5 | 1,361.5 | -36 | -2.6% | 4,520 |
| 2022/10/18 | 1,396.5 | 1,397.5 | 1,390 | 1,397.5 | +1 | +0.1% | 3,960 |
| 2022/10/17 | 1,398 | 1,398 | 1,390.5 | 1,396.5 | -26.5 | -1.9% | 2,080 |
| 2022/10/14 | 1,409.5 | 1,429 | 1,409.5 | 1,423 | +39 | +2.8% | 10,300 |
| 2022/10/13 | 1,388.5 | 1,390 | 1,381 | 1,384 | -17.5 | -1.2% | 1,110 |
| 2022/10/12 | 1,401 | 1,404.5 | 1,395 | 1,401.5 | -29.5 | -2.1% | 3,530 |
| 2022/10/11 | 1,425 | 1,441 | 1,425 | 1,431 | +36 | +2.6% | 27,940 |
| 2022/10/07 | 1,401 | 1,402.5 | 1,393 | 1,395 | +14.5 | +1.1% | 13,510 |
| 2022/10/06 | 1,380 | 1,387 | 1,377.5 | 1,380.5 | +36.5 | +2.7% | 5,070 |
| 2022/10/05 | 1,346 | 1,348.5 | 1,343.5 | 1,344 | +26.5 | +2% | 8,880 |
| 2022/10/04 | 1,302 | 1,317.5 | 1,302 | 1,317.5 | +28.5 | +2.2% | 3,810 |
| 2022/10/03 | 1,287.5 | 1,290 | 1,283 | 1,289 | +13.5 | +1.1% | 710 |
| 2022/09/30 | 1,279 | 1,282 | 1,273.5 | 1,275.5 | -5 | -0.4% | 660 |
| 2022/09/29 | 1,277.5 | 1,291.5 | 1,277.5 | 1,280.5 | +58.5 | +4.8% | 3,610 |
| 2022/09/28 | 1,241 | 1,241 | 1,216 | 1,222 | -2 | -0.2% | 2,110 |
| 2022/09/27 | 1,208 | 1,229 | 1,208 | 1,224 | -6.5 | -0.5% | 8,370 |
| 2022/09/26 | 1,255.5 | 1,258.5 | 1,229.5 | 1,230.5 | -92 | -7% | 12,310 |
| 2022/09/22 | 1,311.5 | 1,324 | 1,305.5 | 1,322.5 | -3.5 | -0.3% | 2,230 |
| 2022/09/21 | 1,320 | 1,326 | 1,312 | 1,326 | -12 | -0.9% | 1,470 |
| 2022/09/20 | 1,334 | 1,339.5 | 1,328.5 | 1,338 | +6 | +0.5% | 9,430 |
| 2022/09/16 | 1,323.5 | 1,333.5 | 1,319 | 1,332 | -48 | -3.5% | 4,750 |
| 2022/09/15 | 1,379 | 1,385 | 1,370.5 | 1,380 | +20 | +1.5% | 5,990 |
| 2022/09/14 | 1,375 | 1,382 | 1,357.5 | 1,360 | +2 | +0.1% | 6,830 |
| 2022/09/13 | 1,367.5 | 1,373 | 1,351 | 1,358 | +20.5 | +1.5% | 7,500 |
| 2022/09/12 | 1,338.5 | 1,341.5 | 1,323 | 1,337.5 | +36 | +2.8% | 10,310 |
| 2022/09/09 | 1,299.5 | 1,310 | 1,299.5 | 1,301.5 | +3.5 | +0.3% | 7,270 |
| 2022/09/08 | 1,288.5 | 1,308 | 1,288.5 | 1,298 | -46 | -3.4% | 16,320 |
| 2022/09/07 | 1,354 | 1,355 | 1,340 | 1,344 | -21.5 | -1.6% | 14,200 |
| 2022/09/06 | 1,360 | 1,368 | 1,355.5 | 1,365.5 | +8.5 | +0.6% | 5,310 |
| 2022/09/05 | 1,349.5 | 1,357.5 | 1,348 | 1,357 | +12 | +0.9% | 8,470 |
| 2022/09/02 | 1,333.5 | 1,350.5 | 1,329.5 | 1,345 | -4.5 | -0.3% | 12,010 |
| 2022/09/01 | 1,357.5 | 1,360 | 1,348 | 1,349.5 | -42.5 | -3.1% | 8,250 |
| 2022/08/31 | 1,394.5 | 1,398 | 1,386.5 | 1,392 | -57 | -3.9% | 15,440 |
| 2022/08/30 | 1,451 | 1,451 | 1,442 | 1,449 | +38 | +2.7% | 5,910 |
| 2022/08/29 | 1,392 | 1,420.5 | 1,392 | 1,411 | +18 | +1.3% | 5,610 |
501～
550
件表示中 / 1634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
