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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 905.8 | 910 | 904 | 906.3 | +24.3 | +2.8% | 20,820 |
| 2022/01/14 | 884.2 | 884.2 | 878.9 | 882 | -7 | -0.8% | 7,300 |
| 2022/01/13 | 891.9 | 895 | 888.8 | 889 | +3.8 | +0.4% | 12,280 |
| 2022/01/12 | 884.4 | 888.5 | 884.2 | 885.2 | +24.2 | +2.8% | 29,980 |
| 2022/01/11 | 860 | 862.4 | 855.8 | 861 | -18.8 | -2.1% | 5,810 |
| 2022/01/07 | 870.2 | 879.8 | 868.1 | 879.8 | +29.9 | +3.5% | 37,110 |
| 2022/01/06 | 850 | 852.7 | 843.7 | 849.9 | ±0 | ±0% | 5,600 |
| 2022/01/05 | 850 | 854.5 | 845.3 | 849.9 | +7.1 | +0.8% | 47,210 |
| 2022/01/04 | 836.3 | 844.1 | 833 | 842.8 | +5.3 | +0.6% | 14,960 |
| 2021/12/30 | 834.8 | 839.8 | 825.2 | 837.5 | +8.5 | +1% | 22,030 |
| 2021/12/29 | 831.9 | 832 | 826 | 829 | +3.9 | +0.5% | 5,800 |
| 2021/12/28 | 822 | 829.2 | 820.9 | 825.1 | +29.6 | +3.7% | 46,070 |
| 2021/12/27 | 794.9 | 798.7 | 789.8 | 795.5 | +1.5 | +0.2% | 19,910 |
| 2021/12/24 | 798.2 | 800 | 790.4 | 794 | +6.3 | +0.8% | 19,740 |
| 2021/12/23 | 790.2 | 792 | 787.4 | 787.7 | +12.7 | +1.6% | 13,600 |
| 2021/12/22 | 770 | 778.7 | 769.9 | 775 | +20.8 | +2.8% | 13,400 |
| 2021/12/21 | 747.1 | 755 | 745 | 754.2 | +20.7 | +2.8% | 9,340 |
| 2021/12/20 | 744.6 | 750.9 | 733.5 | 733.5 | -36.6 | -4.8% | 20,580 |
| 2021/12/17 | 771.8 | 778.7 | 770 | 770.1 | -9 | -1.2% | 1,580 |
| 2021/12/16 | 779.1 | 780 | 772.4 | 779.1 | +21.5 | +2.8% | 7,390 |
| 2021/12/15 | 763.2 | 764.7 | 751.7 | 757.6 | -9.4 | -1.2% | 4,710 |
| 2021/12/14 | 772.5 | 783 | 765.1 | 767 | -15.3 | -2% | 5,140 |
| 2021/12/13 | 781.3 | 790 | 780.3 | 782.3 | +18.8 | +2.5% | 6,870 |
| 2021/12/10 | 765.7 | 770.4 | 760.3 | 763.5 | -27.3 | -3.5% | 12,200 |
| 2021/12/09 | 786.1 | 792.8 | 783.6 | 790.8 | +13.8 | +1.8% | 52,940 |
| 2021/12/08 | 777.3 | 779.4 | 772 | 777 | +14.5 | +1.9% | 27,000 |
| 2021/12/07 | 751.8 | 762.5 | 751.8 | 762.5 | +32.3 | +4.4% | 17,640 |
| 2021/12/06 | 728.4 | 734.9 | 727.9 | 730.2 | +2.4 | +0.3% | 8,480 |
| 2021/12/03 | 722.6 | 729.9 | 715 | 727.8 | +12.2 | +1.7% | 7,160 |
| 2021/12/02 | 713 | 716 | 702.6 | 715.6 | -21.7 | -2.9% | 46,080 |
| 2021/12/01 | 719.6 | 737.3 | 713 | 737.3 | +0.8 | +0.1% | 11,670 |
| 2021/11/30 | 766.3 | 768.7 | 735 | 736.5 | -29.5 | -3.9% | 23,710 |
| 2021/11/29 | 766.5 | 778.7 | 760.7 | 766 | -58 | -7% | 122,760 |
| 2021/11/26 | 838 | 842 | 821 | 824 | -29 | -3.4% | 15,610 |
| 2021/11/25 | 854 | 855 | 850 | 853 | -1 | -0.1% | 10,730 |
| 2021/11/24 | 846 | 857 | 846 | 854 | +41 | +5% | 51,560 |
| 2021/11/22 | 809 | 815 | 807 | 813 | -34 | -4% | 31,960 |
| 2021/11/19 | 836 | 849 | 836 | 847 | +21 | +2.5% | 14,470 |
| 2021/11/18 | 830 | 830 | 819 | 826 | -20 | -2.4% | 39,310 |
| 2021/11/17 | 850 | 850 | 844 | 846 | -5 | -0.6% | 24,470 |
| 2021/11/16 | 842 | 853 | 842 | 851 | +15 | +1.8% | 13,910 |
| 2021/11/15 | 844 | 847 | 834 | 836 | -9 | -1.1% | 9,310 |
| 2021/11/12 | 847 | 852 | 845 | 845 | -3 | -0.4% | 5,200 |
| 2021/11/11 | 849 | 852 | 847 | 848 | -16 | -1.9% | 11,440 |
| 2021/11/10 | 866 | 868 | 862 | 864 | +17 | +2% | 13,870 |
| 2021/11/09 | 851 | 853 | 845 | 847 | -10 | -1.2% | 47,760 |
| 2021/11/08 | 846 | 859 | 846 | 857 | +34 | +4.1% | 14,390 |
| 2021/11/05 | 833 | 835 | 823 | 823 | -16 | -1.9% | 67,220 |
| 2021/11/04 | 837 | 839 | 831 | 839 | -28 | -3.2% | 36,140 |
| 2021/11/02 | 867 | 873 | 865 | 867 | +8 | +0.9% | 15,570 |
701～
750
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
