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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,331 | 1,331 | 1,320 | 1,322.5 | -8 | -0.6% | 940 |
| 2024/09/05 | 1,357.5 | 1,357.5 | 1,327.5 | 1,330.5 | -27 | -2% | 5,330 |
| 2024/09/04 | 1,364.5 | 1,364.5 | 1,352 | 1,357.5 | -77.5 | -5.4% | 9,580 |
| 2024/09/03 | 1,392 | 1,441.5 | 1,392 | 1,435 | +23 | +1.6% | 2,230 |
| 2024/09/02 | 1,370 | 1,465 | 1,370 | 1,412 | -46 | -3.2% | 1,750 |
| 2024/08/30 | 1,444 | 1,458 | 1,444 | 1,458 | +27 | +1.9% | 950 |
| 2024/08/29 | 1,421 | 1,431 | 1,418 | 1,431 | -13.5 | -0.9% | 390 |
| 2024/08/28 | 1,446 | 1,450 | 1,442.5 | 1,444.5 | -32.5 | -2.2% | 3,360 |
| 2024/08/27 | 1,472.5 | 1,477 | 1,467 | 1,477 | +36 | +2.5% | 1,780 |
| 2024/08/26 | 1,441 | 1,441 | 1,435 | 1,441 | +23.5 | +1.7% | 5,080 |
| 2024/08/23 | 1,425.5 | 1,425.5 | 1,412.5 | 1,417.5 | +23.5 | +1.7% | 1,960 |
| 2024/08/22 | 1,393 | 1,398 | 1,388.5 | 1,394 | -24 | -1.7% | 7,380 |
| 2024/08/21 | 1,418.5 | 1,420.5 | 1,413 | 1,418 | -16 | -1.1% | 1,460 |
| 2024/08/20 | 1,441 | 1,441 | 1,433 | 1,434 | -24 | -1.6% | 1,340 |
| 2024/08/19 | 1,479.5 | 1,482.5 | 1,458 | 1,458 | -55 | -3.6% | 2,920 |
| 2024/08/16 | 1,514.5 | 1,522 | 1,513 | 1,513 | +28.5 | +1.9% | 2,040 |
| 2024/08/15 | 1,487.5 | 1,488.5 | 1,481 | 1,484.5 | -23 | -1.5% | 1,030 |
| 2024/08/14 | 1,504.5 | 1,507.5 | 1,500.5 | 1,507.5 | -12.5 | -0.8% | 2,010 |
| 2024/08/13 | 1,518.5 | 1,521 | 1,511.5 | 1,520 | +54 | +3.7% | 1,390 |
| 2024/08/09 | 1,462 | 1,471 | 1,462 | 1,466 | +28 | +1.9% | 3,260 |
| 2024/08/08 | 1,447 | 1,449 | 1,438 | 1,438 | +14 | +1% | 1,680 |
| 2024/08/07 | 1,388 | 1,426.5 | 1,382.5 | 1,424 | +6.5 | +0.5% | 2,190 |
| 2024/08/06 | 1,334 | 1,426 | 1,334 | 1,417.5 | +53.5 | +3.9% | 3,460 |
| 2024/08/05 | 1,416.5 | 1,416.5 | 1,364 | 1,364 | -139 | -9.2% | 4,050 |
| 2024/08/02 | 1,505 | 1,510.5 | 1,500 | 1,503 | -37.5 | -2.4% | 1,830 |
| 2024/08/01 | 1,490.5 | 1,540.5 | 1,490.5 | 1,540.5 | +14 | +0.9% | 1,740 |
| 2024/07/31 | 1,507 | 1,528.5 | 1,504 | 1,526.5 | -2 | -0.1% | 3,870 |
| 2024/07/30 | 1,524.5 | 1,528.5 | 1,519 | 1,528.5 | -20.5 | -1.3% | 820 |
| 2024/07/29 | 1,557.5 | 1,557.5 | 1,545.5 | 1,549 | -22 | -1.4% | 3,440 |
| 2024/07/26 | 1,565 | 1,577 | 1,565 | 1,571 | +34 | +2.2% | 630 |
| 2024/07/25 | 1,553 | 1,554.5 | 1,529 | 1,537 | -22 | -1.4% | 2,860 |
| 2024/07/24 | 1,573.5 | 1,575 | 1,556 | 1,559 | -40 | -2.5% | 1,560 |
| 2024/07/23 | 1,602 | 1,604.5 | 1,599 | 1,599 | -21 | -1.3% | 2,000 |
| 2024/07/22 | 1,625.5 | 1,625.5 | 1,617 | 1,620 | -32.5 | -2% | 650 |
| 2024/07/19 | 1,647.5 | 1,656.5 | 1,647.5 | 1,652.5 | -6 | -0.4% | 1,330 |
| 2024/07/18 | 1,647 | 1,662.5 | 1,645 | 1,658.5 | +15 | +0.9% | 580 |
| 2024/07/17 | 1,644 | 1,650.5 | 1,643.5 | 1,643.5 | -24 | -1.4% | 1,730 |
| 2024/07/16 | 1,668.5 | 1,672.5 | 1,665 | 1,667.5 | -24 | -1.4% | 700 |
| 2024/07/12 | 1,686 | 1,695 | 1,683.5 | 1,691.5 | -34.5 | -2% | 680 |
| 2024/07/11 | 1,712.5 | 1,726.5 | 1,712.5 | 1,726 | +32 | +1.9% | 860 |
| 2024/07/10 | 1,682.5 | 1,704.5 | 1,682.5 | 1,694 | -22 | -1.3% | 990 |
| 2024/07/09 | 1,716 | 1,716 | 1,710 | 1,716 | -4.5 | -0.3% | 1,740 |
| 2024/07/08 | 1,738 | 1,738 | 1,719.5 | 1,720.5 | -17 | -1% | 820 |
| 2024/07/05 | 1,746 | 1,751 | 1,735 | 1,737.5 | -3.5 | -0.2% | 670 |
| 2024/07/04 | 1,747.5 | 1,747.5 | 1,741 | 1,741 | ±0 | ±0% | 1,110 |
| 2024/07/03 | 1,737.5 | 1,741 | 1,729.5 | 1,741 | +3 | +0.2% | 590 |
| 2024/07/02 | 1,732.5 | 1,740.5 | 1,732.5 | 1,738 | +36 | +2.1% | 4,140 |
| 2024/07/01 | 1,703 | 1,706.5 | 1,696.5 | 1,702 | -10 | -0.6% | 180 |
| 2024/06/28 | 1,701.5 | 1,712 | 1,640 | 1,712 | +34 | +2% | 4,110 |
| 2024/06/27 | 1,678 | 1,678 | 1,675 | 1,678 | ±0 | ±0% | 140 |
51～
100
件表示中 / 1633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
