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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,272 | 1,273.5 | 1,203.5 | 1,220 | -22 | -1.8% | 24,910 |
| 2022/03/30 | 1,265 | 1,273 | 1,231 | 1,242 | -15 | -1.2% | 15,320 |
| 2022/03/29 | 1,248 | 1,265.5 | 1,243 | 1,257 | -41 | -3.2% | 15,510 |
| 2022/03/28 | 1,307.5 | 1,313 | 1,288.5 | 1,298 | -12 | -0.9% | 25,620 |
| 2022/03/25 | 1,313.5 | 1,315.5 | 1,297.5 | 1,310 | -24 | -1.8% | 32,160 |
| 2022/03/24 | 1,333.5 | 1,355 | 1,318 | 1,334 | +51.5 | +4% | 60,370 |
| 2022/03/23 | 1,273.5 | 1,293 | 1,265 | 1,282.5 | -18.5 | -1.4% | 51,540 |
| 2022/03/22 | 1,289.5 | 1,308.5 | 1,280.5 | 1,301 | +110.5 | +9.3% | 77,610 |
| 2022/03/18 | 1,171.5 | 1,199.5 | 1,171.5 | 1,190.5 | +91.5 | +8.3% | 40,920 |
| 2022/03/17 | 1,088.5 | 1,100 | 1,079 | 1,099 | -12 | -1.1% | 16,790 |
| 2022/03/16 | 1,082 | 1,111 | 1,078 | 1,111 | +5 | +0.5% | 47,650 |
| 2022/03/15 | 1,134.5 | 1,139.5 | 1,087.5 | 1,106 | -63.5 | -5.4% | 66,990 |
| 2022/03/14 | 1,179 | 1,181.5 | 1,157.5 | 1,169.5 | +20.5 | +1.8% | 30,260 |
| 2022/03/11 | 1,159.5 | 1,169 | 1,120 | 1,149 | -8 | -0.7% | 96,110 |
| 2022/03/10 | 1,173.5 | 1,189 | 1,143 | 1,157 | -179.5 | -13.4% | 147,780 |
| 2022/03/09 | 1,327.5 | 1,347.5 | 1,324.5 | 1,336.5 | +30 | +2.3% | 161,370 |
| 2022/03/08 | 1,292.5 | 1,313 | 1,247.5 | 1,306.5 | -11 | -0.8% | 153,610 |
| 2022/03/07 | 1,242 | 1,327 | 1,242 | 1,317.5 | +165.5 | +14.4% | 210,690 |
| 2022/03/04 | 1,157.5 | 1,193.5 | 1,150 | 1,152 | -49.5 | -4.1% | 120,460 |
| 2022/03/03 | 1,168 | 1,205 | 1,162.5 | 1,201.5 | +74 | +6.6% | 153,920 |
| 2022/03/02 | 1,106 | 1,142.5 | 1,104 | 1,127.5 | +88.5 | +8.5% | 99,190 |
| 2022/03/01 | 1,038.5 | 1,043.5 | 1,029.5 | 1,039 | -5 | -0.5% | 26,180 |
| 2022/02/28 | 1,046 | 1,055 | 1,036.5 | 1,044 | +18.5 | +1.8% | 105,030 |
| 2022/02/25 | 1,032.5 | 1,040 | 1,023 | 1,025.5 | -28 | -2.7% | 103,800 |
| 2022/02/24 | 1,014.5 | 1,053.5 | 1,010.5 | 1,053.5 | +39.5 | +3.9% | 174,430 |
| 2022/02/22 | 1,005 | 1,016 | 1,002 | 1,014 | +37.5 | +3.8% | 65,510 |
| 2022/02/21 | 993.8 | 996 | 972.9 | 976.5 | +3.6 | +0.4% | 27,300 |
| 2022/02/18 | 973.8 | 976.8 | 968.5 | 972.9 | -6.1 | -0.6% | 31,750 |
| 2022/02/17 | 979.4 | 992.9 | 973 | 979 | -6.1 | -0.6% | 45,850 |
| 2022/02/16 | 982.9 | 987.9 | 976.2 | 985.1 | -25.9 | -2.6% | 35,990 |
| 2022/02/15 | 1,012.5 | 1,013 | 1,006.5 | 1,011 | -1 | -0.1% | 36,420 |
| 2022/02/14 | 1,013 | 1,017 | 1,007.5 | 1,012 | +35.3 | +3.6% | 62,300 |
| 2022/02/10 | 979.5 | 982.7 | 974.7 | 976.7 | +5.4 | +0.6% | 31,180 |
| 2022/02/09 | 976.5 | 976.5 | 968.5 | 971.3 | -20.2 | -2% | 19,120 |
| 2022/02/08 | 986.5 | 991.6 | 983.3 | 991.5 | -3.9 | -0.4% | 21,920 |
| 2022/02/07 | 986.1 | 999.9 | 985.4 | 995.4 | +20.7 | +2.1% | 27,770 |
| 2022/02/04 | 966.1 | 975.1 | 966.1 | 974.7 | +33.9 | +3.6% | 29,490 |
| 2022/02/03 | 940.7 | 945 | 936.5 | 940.8 | -7 | -0.7% | 18,530 |
| 2022/02/02 | 948.6 | 950 | 947 | 947.8 | -4.2 | -0.4% | 3,400 |
| 2022/02/01 | 950.4 | 953.4 | 947.4 | 952 | +1.1 | +0.1% | 8,810 |
| 2022/01/31 | 950.9 | 956.2 | 949 | 950.9 | +1.1 | +0.1% | 25,690 |
| 2022/01/28 | 947.1 | 949.8 | 942.4 | 949.8 | +16.5 | +1.8% | 18,870 |
| 2022/01/27 | 942 | 942.2 | 931.1 | 933.3 | +16.1 | +1.8% | 17,140 |
| 2022/01/26 | 918.4 | 918.5 | 914.8 | 917.2 | +13.8 | +1.5% | 7,780 |
| 2022/01/25 | 908.4 | 910 | 901.3 | 903.4 | -22.6 | -2.4% | 31,570 |
| 2022/01/24 | 924.3 | 928.1 | 922.6 | 926 | +15.8 | +1.7% | 13,080 |
| 2022/01/21 | 906.1 | 911.7 | 894.5 | 910.2 | -18.6 | -2% | 28,250 |
| 2022/01/20 | 922.5 | 931 | 914.4 | 928.8 | -1.4 | -0.2% | 41,580 |
| 2022/01/19 | 932 | 937 | 926.7 | 930.2 | +8.2 | +0.9% | 28,020 |
| 2022/01/18 | 909.9 | 922 | 908.6 | 922 | +15.7 | +1.7% | 23,120 |
651～
700
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
