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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
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
