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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,410.5 | 1,410.5 | 1,373.5 | 1,378 | +27.5 | +2% | 1,160 |
| 2025/07/02 | 1,343 | 1,351 | 1,343 | 1,350.5 | +7.5 | +0.6% | 410 |
| 2025/07/01 | 1,342 | 1,343 | 1,335 | 1,343 | ±0 | ±0% | 280 |
| 2025/06/30 | 1,379 | 1,439.5 | 1,334.5 | 1,343 | -14 | -1% | 4,000 |
| 2025/06/27 | 1,360 | 1,360.5 | 1,353 | 1,357 | +2 | +0.1% | 9,200 |
| 2025/06/26 | 1,358.5 | 1,359 | 1,345 | 1,355 | -12 | -0.9% | 5,590 |
| 2025/06/25 | 1,371 | 1,371 | 1,355 | 1,367 | -4.5 | -0.3% | 2,580 |
| 2025/06/24 | 1,399.5 | 1,407.5 | 1,367 | 1,371.5 | -198 | -12.6% | 31,520 |
| 2025/06/23 | 1,898 | 1,898 | 1,560.5 | 1,569.5 | +49.5 | +3.3% | 37,310 |
| 2025/06/20 | 1,538 | 1,538 | 1,520 | 1,520 | -7 | -0.5% | 4,230 |
| 2025/06/19 | 1,550 | 1,550 | 1,502 | 1,527 | +19.5 | +1.3% | 2,750 |
| 2025/06/18 | 1,490 | 1,522 | 1,490 | 1,507.5 | +50.5 | +3.5% | 6,890 |
| 2025/06/17 | 1,470 | 1,482 | 1,456.5 | 1,457 | -13 | -0.9% | 5,540 |
| 2025/06/16 | 1,588 | 1,588 | 1,469.5 | 1,470 | -8 | -0.5% | 16,110 |
| 2025/06/13 | 1,400 | 1,629 | 1,399.5 | 1,478 | +103.5 | +7.5% | 25,890 |
| 2025/06/12 | 1,393.5 | 1,393.5 | 1,374.5 | 1,374.5 | +32 | +2.4% | 3,190 |
| 2025/06/11 | 1,328.5 | 1,342.5 | 1,328.5 | 1,342.5 | -4.5 | -0.3% | 8,410 |
| 2025/06/10 | 1,337.5 | 1,348 | 1,337.5 | 1,347 | +17.5 | +1.3% | 1,050 |
| 2025/06/09 | 1,327 | 1,334.5 | 1,326 | 1,329.5 | +34.5 | +2.7% | 5,050 |
| 2025/06/06 | 1,297 | 1,298.5 | 1,295 | 1,295 | +12 | +0.9% | 930 |
| 2025/06/05 | 1,290.5 | 1,290.5 | 1,280 | 1,283 | -17 | -1.3% | 740 |
| 2025/06/04 | 1,299 | 1,300.5 | 1,276.5 | 1,300 | +25 | +2% | 740 |
| 2025/06/03 | 1,280.5 | 1,286 | 1,275 | 1,275 | +3.5 | +0.3% | 2,680 |
| 2025/06/02 | 1,261 | 1,274.5 | 1,261 | 1,271.5 | +19 | +1.5% | 3,330 |
| 2025/05/30 | 1,283.5 | 1,283.5 | 1,248.5 | 1,252.5 | -61 | -4.6% | 7,120 |
| 2025/05/29 | 1,300 | 1,316.5 | 1,300 | 1,313.5 | +42.5 | +3.3% | 3,430 |
| 2025/05/28 | 1,411 | 1,411 | 1,270 | 1,271 | +10 | +0.8% | 1,880 |
| 2025/05/27 | 1,261 | 1,261 | 1,257.5 | 1,261 | -9 | -0.7% | 340 |
| 2025/05/26 | 1,242.5 | 1,271 | 1,242.5 | 1,270 | +11.5 | +0.9% | 880 |
| 2025/05/23 | 1,258.5 | 1,258.5 | 1,258.5 | 1,258.5 | -11.5 | -0.9% | 110 |
| 2025/05/22 | 1,269 | 1,271 | 1,265 | 1,270 | -21 | -1.6% | 1,630 |
| 2025/05/21 | 1,300.5 | 1,306 | 1,291 | 1,291 | +4 | +0.3% | 790 |
| 2025/05/20 | 1,288.5 | 1,297 | 1,287 | 1,287 | -1.5 | -0.1% | 1,170 |
| 2025/05/19 | 1,278.5 | 1,293 | 1,215.5 | 1,288.5 | +10.5 | +0.8% | 2,080 |
| 2025/05/16 | 1,287.5 | 1,287.5 | 1,278 | 1,278 | -10.5 | -0.8% | 1,010 |
| 2025/05/15 | 1,305.5 | 1,311 | 1,285.5 | 1,288.5 | -47 | -3.5% | 1,860 |
| 2025/05/14 | 1,400 | 1,400 | 1,309.5 | 1,335.5 | +25.5 | +1.9% | 14,110 |
| 2025/05/13 | 1,289 | 1,317 | 1,289 | 1,310 | +29 | +2.3% | 3,720 |
| 2025/05/12 | 1,267 | 1,281 | 1,267 | 1,281 | +25.5 | +2% | 560 |
| 2025/05/09 | 1,238.5 | 1,260 | 1,238 | 1,255.5 | +47 | +3.9% | 11,590 |
| 2025/05/08 | 1,201.5 | 1,211.5 | 1,197 | 1,208.5 | -18.5 | -1.5% | 1,940 |
| 2025/05/07 | 1,267 | 1,267 | 1,217 | 1,227 | -10 | -0.8% | 1,710 |
| 2025/05/02 | 1,201 | 1,242 | 1,201 | 1,237 | +36.5 | +3% | 1,400 |
| 2025/05/01 | 1,238.5 | 1,238.5 | 1,189 | 1,200.5 | -17.5 | -1.4% | 2,800 |
| 2025/04/30 | 1,241 | 1,241 | 1,215.5 | 1,218 | -73.5 | -5.7% | 4,110 |
| 2025/04/28 | 1,320.5 | 1,320.5 | 1,283.5 | 1,291.5 | +1 | +0.1% | 16,020 |
| 2025/04/25 | 1,299.5 | 1,299.5 | 1,277.5 | 1,290.5 | +21 | +1.7% | 2,500 |
| 2025/04/24 | 1,268 | 1,276 | 1,247.5 | 1,269.5 | -27.5 | -2.1% | 2,730 |
| 2025/04/23 | 1,251 | 1,323 | 1,250.5 | 1,297 | +49 | +3.9% | 4,850 |
| 2025/04/22 | 1,233.5 | 1,264 | 1,225.5 | 1,248 | -17.5 | -1.4% | 4,330 |
51～
100
件表示中 / 1832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
