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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 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 |
801～
850
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
