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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,596.5 | 1,604 | 1,589.5 | 1,600.5 | -19.5 | -1.2% | 10,050 |
| 2022/06/14 | 1,610 | 1,620 | 1,601 | 1,620 | +29.5 | +1.9% | 7,440 |
| 2022/06/13 | 1,595 | 1,598 | 1,583.5 | 1,590.5 | -29 | -1.8% | 23,110 |
| 2022/06/10 | 1,631.5 | 1,631.5 | 1,609.5 | 1,619.5 | -18.5 | -1.1% | 19,690 |
| 2022/06/09 | 1,637 | 1,648.5 | 1,632.5 | 1,638 | +39 | +2.4% | 27,620 |
| 2022/06/08 | 1,589.5 | 1,600 | 1,584 | 1,599 | +22.5 | +1.4% | 9,620 |
| 2022/06/07 | 1,563 | 1,581.5 | 1,557 | 1,576.5 | +25 | +1.6% | 19,500 |
| 2022/06/06 | 1,566.5 | 1,566.5 | 1,544.5 | 1,551.5 | +51 | +3.4% | 19,380 |
| 2022/06/03 | 1,512 | 1,512 | 1,499 | 1,500.5 | +32 | +2.2% | 20,800 |
| 2022/06/02 | 1,465.5 | 1,469 | 1,447 | 1,468.5 | +1 | +0.1% | 12,290 |
| 2022/06/01 | 1,470.5 | 1,477.5 | 1,463.5 | 1,467.5 | -31.5 | -2.1% | 20,750 |
| 2022/05/31 | 1,485.5 | 1,504 | 1,484.5 | 1,499 | +47 | +3.2% | 17,810 |
| 2022/05/30 | 1,450.5 | 1,457 | 1,450 | 1,452 | +27 | +1.9% | 36,820 |
| 2022/05/27 | 1,429 | 1,440 | 1,425 | 1,425 | +30.5 | +2.2% | 26,190 |
| 2022/05/26 | 1,398 | 1,401.5 | 1,390 | 1,394.5 | +4 | +0.3% | 3,780 |
| 2022/05/25 | 1,387.5 | 1,400 | 1,385 | 1,390.5 | +16.5 | +1.2% | 8,500 |
| 2022/05/24 | 1,383 | 1,389.5 | 1,374 | 1,374 | -21 | -1.5% | 6,570 |
| 2022/05/23 | 1,384 | 1,397 | 1,381 | 1,395 | +25.5 | +1.9% | 9,370 |
| 2022/05/20 | 1,376 | 1,381 | 1,362.5 | 1,369.5 | +2.5 | +0.2% | 6,660 |
| 2022/05/19 | 1,340 | 1,378.5 | 1,333.5 | 1,367 | -44 | -3.1% | 17,850 |
| 2022/05/18 | 1,415 | 1,418 | 1,398.5 | 1,411 | -14 | -1% | 23,870 |
| 2022/05/17 | 1,418 | 1,437.5 | 1,417 | 1,425 | +47 | +3.4% | 78,940 |
| 2022/05/16 | 1,409.5 | 1,412 | 1,368.5 | 1,378 | +12 | +0.9% | 21,380 |
| 2022/05/13 | 1,361 | 1,376 | 1,350.5 | 1,366 | +33.5 | +2.5% | 13,400 |
| 2022/05/12 | 1,360.5 | 1,360.5 | 1,329 | 1,332.5 | +11.5 | +0.9% | 14,820 |
| 2022/05/11 | 1,287 | 1,326.5 | 1,281 | 1,321 | +5.5 | +0.4% | 21,620 |
| 2022/05/10 | 1,334 | 1,334 | 1,300.5 | 1,315.5 | -108.5 | -7.6% | 40,820 |
| 2022/05/09 | 1,415 | 1,432.5 | 1,398.5 | 1,424 | +22.5 | +1.6% | 35,250 |
| 2022/05/06 | 1,394 | 1,410 | 1,383.5 | 1,401.5 | +67.5 | +5.1% | 39,920 |
| 2022/05/02 | 1,337 | 1,341.5 | 1,325.5 | 1,334 | +39.5 | +3.1% | 28,260 |
| 2022/04/28 | 1,300 | 1,304.5 | 1,293 | 1,294.5 | +3 | +0.2% | 12,590 |
| 2022/04/27 | 1,294.5 | 1,307 | 1,289.5 | 1,291.5 | +16 | +1.3% | 42,440 |
| 2022/04/26 | 1,264.5 | 1,281.5 | 1,257 | 1,275.5 | +9 | +0.7% | 11,040 |
| 2022/04/25 | 1,295.5 | 1,297 | 1,265.5 | 1,266.5 | -45 | -3.4% | 38,830 |
| 2022/04/22 | 1,331 | 1,338 | 1,311 | 1,311.5 | -15.5 | -1.2% | 10,970 |
| 2022/04/21 | 1,316.5 | 1,332.5 | 1,314 | 1,327 | +2 | +0.2% | 3,570 |
| 2022/04/20 | 1,337 | 1,339 | 1,315.5 | 1,325 | -38.5 | -2.8% | 23,170 |
| 2022/04/19 | 1,360 | 1,375.5 | 1,351.5 | 1,363.5 | +18.5 | +1.4% | 25,110 |
| 2022/04/18 | 1,355.5 | 1,367.5 | 1,345 | 1,345 | +23 | +1.7% | 25,970 |
| 2022/04/15 | 1,300 | 1,322 | 1,299 | 1,322 | +34.5 | +2.7% | 24,920 |
| 2022/04/14 | 1,295 | 1,300 | 1,287.5 | 1,287.5 | +18.5 | +1.5% | 27,630 |
| 2022/04/13 | 1,271.5 | 1,275 | 1,260 | 1,269 | +50 | +4.1% | 21,360 |
| 2022/04/12 | 1,209.5 | 1,223.5 | 1,201 | 1,219 | +11 | +0.9% | 16,830 |
| 2022/04/11 | 1,210 | 1,214 | 1,197.5 | 1,208 | +10 | +0.8% | 6,810 |
| 2022/04/08 | 1,206.5 | 1,206.5 | 1,186 | 1,198 | -11 | -0.9% | 11,850 |
| 2022/04/07 | 1,197 | 1,211 | 1,192 | 1,209 | -48 | -3.8% | 28,110 |
| 2022/04/06 | 1,241 | 1,259.5 | 1,232.5 | 1,257 | -11 | -0.9% | 87,560 |
| 2022/04/05 | 1,271 | 1,276 | 1,264 | 1,268 | +53 | +4.4% | 22,940 |
| 2022/04/04 | 1,195 | 1,215 | 1,193 | 1,215 | +29.5 | +2.5% | 9,160 |
| 2022/04/01 | 1,204 | 1,208 | 1,185.5 | 1,185.5 | -34.5 | -2.8% | 22,590 |
601～
650
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
