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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,389 | 1,395.5 | 1,386.5 | 1,393 | -26 | -1.8% | 3,870 |
| 2022/08/25 | 1,418 | 1,426 | 1,418 | 1,419 | +29 | +2.1% | 11,800 |
| 2022/08/24 | 1,395 | 1,397 | 1,388 | 1,390 | +27 | +2% | 5,180 |
| 2022/08/23 | 1,359.5 | 1,367 | 1,354.5 | 1,363 | +23 | +1.7% | 58,950 |
| 2022/08/22 | 1,336 | 1,345 | 1,336 | 1,340 | +10 | +0.8% | 8,870 |
| 2022/08/19 | 1,335 | 1,340.5 | 1,328 | 1,330 | +36 | +2.8% | 23,980 |
| 2022/08/18 | 1,285.5 | 1,297 | 1,283.5 | 1,294 | +15 | +1.2% | 8,170 |
| 2022/08/17 | 1,276 | 1,279 | 1,263.5 | 1,279 | -5 | -0.4% | 15,890 |
| 2022/08/16 | 1,279 | 1,290.5 | 1,274 | 1,284 | -25 | -1.9% | 23,670 |
| 2022/08/15 | 1,321.5 | 1,323.5 | 1,309 | 1,309 | -32.5 | -2.4% | 12,970 |
| 2022/08/12 | 1,341 | 1,346.5 | 1,340.5 | 1,341.5 | +39.5 | +3% | 10,460 |
| 2022/08/10 | 1,318 | 1,318 | 1,302 | 1,302 | -11 | -0.8% | 6,780 |
| 2022/08/09 | 1,307 | 1,318 | 1,302 | 1,313 | +15.5 | +1.2% | 11,610 |
| 2022/08/08 | 1,273.5 | 1,298 | 1,273.5 | 1,297.5 | +24.5 | +1.9% | 2,520 |
| 2022/08/05 | 1,274.5 | 1,274.5 | 1,254.5 | 1,273 | -31.5 | -2.4% | 12,800 |
| 2022/08/04 | 1,313.5 | 1,313.5 | 1,299 | 1,304.5 | -38.5 | -2.9% | 28,170 |
| 2022/08/03 | 1,331 | 1,350.5 | 1,328 | 1,343 | +46.5 | +3.6% | 28,360 |
| 2022/08/02 | 1,313 | 1,313.5 | 1,293 | 1,296.5 | -72.5 | -5.3% | 32,040 |
| 2022/08/01 | 1,385 | 1,385 | 1,356.5 | 1,369 | +7.5 | +0.6% | 2,910 |
| 2022/07/29 | 1,387.5 | 1,389 | 1,354 | 1,361.5 | -45 | -3.2% | 9,570 |
| 2022/07/28 | 1,403.5 | 1,411 | 1,402 | 1,406.5 | +31.5 | +2.3% | 9,970 |
| 2022/07/27 | 1,376.5 | 1,376.5 | 1,366 | 1,375 | -27 | -1.9% | 14,850 |
| 2022/07/26 | 1,370 | 1,402.5 | 1,368 | 1,402 | +59.5 | +4.4% | 24,880 |
| 2022/07/25 | 1,363 | 1,370.5 | 1,337 | 1,342.5 | -54.5 | -3.9% | 19,380 |
| 2022/07/22 | 1,374 | 1,398 | 1,367 | 1,397 | -21 | -1.5% | 11,310 |
| 2022/07/21 | 1,422.5 | 1,427 | 1,411.5 | 1,418 | +1.5 | +0.1% | 7,410 |
| 2022/07/20 | 1,432.5 | 1,432.5 | 1,412.5 | 1,416.5 | +6.5 | +0.5% | 2,760 |
| 2022/07/19 | 1,411.5 | 1,417 | 1,404.5 | 1,410 | +62.5 | +4.6% | 30,500 |
| 2022/07/15 | 1,345 | 1,351 | 1,334 | 1,347.5 | +0.5 | ±0% | 4,940 |
| 2022/07/14 | 1,333.5 | 1,356.5 | 1,333.5 | 1,347 | +21 | +1.6% | 11,120 |
| 2022/07/13 | 1,312.5 | 1,385 | 1,305.5 | 1,326 | -84 | -6% | 13,190 |
| 2022/07/12 | 1,422.5 | 1,422.5 | 1,410 | 1,410 | -8 | -0.6% | 1,700 |
| 2022/07/11 | 1,423 | 1,434 | 1,418 | 1,418 | +24.5 | +1.8% | 8,100 |
| 2022/07/08 | 1,387 | 1,402 | 1,380 | 1,393.5 | +57 | +4.3% | 21,140 |
| 2022/07/07 | 1,322.5 | 1,340 | 1,301 | 1,336.5 | -13 | -1% | 7,700 |
| 2022/07/06 | 1,379.5 | 1,388.5 | 1,343 | 1,349.5 | -159 | -10.5% | 40,420 |
| 2022/07/05 | 1,510 | 1,526 | 1,508 | 1,508.5 | +28.5 | +1.9% | 5,740 |
| 2022/07/04 | 1,465.5 | 1,480 | 1,457 | 1,480 | +53.5 | +3.8% | 7,760 |
| 2022/07/01 | 1,463 | 1,465 | 1,425.5 | 1,426.5 | -93.5 | -6.2% | 12,460 |
| 2022/06/30 | 1,525.5 | 1,525.5 | 1,513 | 1,520 | -11.5 | -0.8% | 17,150 |
| 2022/06/29 | 1,540 | 1,547 | 1,523 | 1,531.5 | +24.5 | +1.6% | 57,940 |
| 2022/06/28 | 1,499.5 | 1,511.5 | 1,499.5 | 1,507 | +47.5 | +3.3% | 8,980 |
| 2022/06/27 | 1,442.5 | 1,460.5 | 1,432.5 | 1,459.5 | +35.5 | +2.5% | 19,460 |
| 2022/06/24 | 1,420 | 1,437 | 1,411.5 | 1,424 | -26 | -1.8% | 6,640 |
| 2022/06/23 | 1,439 | 1,456.5 | 1,419.5 | 1,450 | -18.5 | -1.3% | 12,120 |
| 2022/06/22 | 1,523.5 | 1,523.5 | 1,465.5 | 1,468.5 | -42.5 | -2.8% | 9,840 |
| 2022/06/21 | 1,508 | 1,530 | 1,508 | 1,511 | +11 | +0.7% | 6,310 |
| 2022/06/20 | 1,505 | 1,506 | 1,477 | 1,500 | -66 | -4.2% | 28,960 |
| 2022/06/17 | 1,541 | 1,566 | 1,535.5 | 1,566 | +6 | +0.4% | 7,970 |
| 2022/06/16 | 1,563 | 1,571.5 | 1,554.5 | 1,560 | -40.5 | -2.5% | 12,960 |
551～
600
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
