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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,289 | 1,290.5 | 1,287.5 | 1,289 | +42.5 | +3.4% | 210 |
| 2023/12/14 | 1,258 | 1,258 | 1,239 | 1,246.5 | -11.5 | -0.9% | 1,420 |
| 2023/12/13 | 1,264 | 1,264 | 1,250.5 | 1,258 | -55 | -4.2% | 6,700 |
| 2023/12/12 | 1,310 | 1,313.5 | 1,310 | 1,313 | +3 | +0.2% | 670 |
| 2023/12/11 | 1,299 | 1,310 | 1,299 | 1,310 | +31 | +2.4% | 1,840 |
| 2023/12/08 | 1,271 | 1,279 | 1,249.5 | 1,279 | -5 | -0.4% | 6,110 |
| 2023/12/07 | 1,292.5 | 1,292.5 | 1,284 | 1,284 | -51 | -3.8% | 4,550 |
| 2023/12/06 | 1,334.5 | 1,340.5 | 1,334 | 1,335 | -18 | -1.3% | 2,090 |
| 2023/12/05 | 1,355.5 | 1,355.5 | 1,350.5 | 1,353 | +1 | +0.1% | 3,900 |
| 2023/12/04 | 1,375 | 1,375 | 1,352 | 1,352 | -53 | -3.8% | 6,490 |
| 2023/12/01 | 1,403 | 1,406 | 1,393.5 | 1,405 | -28 | -2% | 1,230 |
| 2023/11/30 | 1,430 | 1,433 | 1,425 | 1,433 | +27 | +1.9% | 5,810 |
| 2023/11/29 | 1,407.5 | 1,410 | 1,405 | 1,406 | +15 | +1.1% | 1,630 |
| 2023/11/28 | 1,398 | 1,399.5 | 1,391 | 1,391 | -5 | -0.4% | 11,230 |
| 2023/11/27 | 1,417.5 | 1,419.5 | 1,395.5 | 1,396 | -30.5 | -2.1% | 2,840 |
| 2023/11/24 | 1,430.5 | 1,436 | 1,426.5 | 1,426.5 | -15 | -1% | 930 |
| 2023/11/22 | 1,440.5 | 1,441.5 | 1,436 | 1,441.5 | +12 | +0.8% | 780 |
| 2023/11/21 | 1,434 | 1,436.5 | 1,423 | 1,429.5 | +3 | +0.2% | 2,230 |
| 2023/11/20 | 1,422 | 1,426.5 | 1,419 | 1,426.5 | +46.5 | +3.4% | 2,890 |
| 2023/11/17 | 1,380 | 1,383 | 1,375 | 1,380 | -56 | -3.9% | 11,630 |
| 2023/11/16 | 1,444 | 1,444 | 1,433 | 1,436 | -32 | -2.2% | 4,310 |
| 2023/11/15 | 1,457.5 | 1,468 | 1,451 | 1,468 | -7 | -0.5% | 1,650 |
| 2023/11/14 | 1,471.5 | 1,476 | 1,471.5 | 1,475 | +36.5 | +2.5% | 2,880 |
| 2023/11/13 | 1,441 | 1,444.5 | 1,435 | 1,438.5 | +12.5 | +0.9% | 1,550 |
| 2023/11/10 | 1,414.5 | 1,432.5 | 1,414.5 | 1,426 | +13 | +0.9% | 19,940 |
| 2023/11/09 | 1,411 | 1,417 | 1,407 | 1,413 | -24.5 | -1.7% | 4,440 |
| 2023/11/08 | 1,430 | 1,440 | 1,426 | 1,437.5 | -50.5 | -3.4% | 19,530 |
| 2023/11/07 | 1,500.5 | 1,500.5 | 1,488 | 1,488 | ±0 | ±0% | 3,890 |
| 2023/11/06 | 1,487 | 1,506.5 | 1,486.5 | 1,488 | -19 | -1.3% | 3,520 |
| 2023/11/02 | 1,505.5 | 1,509 | 1,495.5 | 1,507 | +2 | +0.1% | 2,830 |
| 2023/11/01 | 1,512 | 1,512 | 1,504.5 | 1,505 | -14 | -0.9% | 2,420 |
| 2023/10/31 | 1,507.5 | 1,519 | 1,504 | 1,519 | -21.5 | -1.4% | 5,230 |
| 2023/10/30 | 1,540 | 1,548.5 | 1,534 | 1,540.5 | -7 | -0.5% | 2,650 |
| 2023/10/27 | 1,532 | 1,552 | 1,532 | 1,547.5 | -0.5 | ±0% | 1,650 |
| 2023/10/26 | 1,555.5 | 1,563 | 1,548 | 1,548 | +24.5 | +1.6% | 2,710 |
| 2023/10/25 | 1,530 | 1,530 | 1,521 | 1,523.5 | -31 | -2% | 3,260 |
| 2023/10/24 | 1,564.5 | 1,564.5 | 1,552.5 | 1,554.5 | -21.5 | -1.4% | 4,440 |
| 2023/10/23 | 1,589.5 | 1,590 | 1,574.5 | 1,576 | -32 | -2% | 2,050 |
| 2023/10/20 | 1,600 | 1,609.5 | 1,600 | 1,608 | +36 | +2.3% | 8,300 |
| 2023/10/19 | 1,577 | 1,577 | 1,570 | 1,572 | -3 | -0.2% | 2,700 |
| 2023/10/18 | 1,568.5 | 1,585 | 1,568.5 | 1,575 | +39.5 | +2.6% | 2,000 |
| 2023/10/17 | 1,545.5 | 1,545.5 | 1,529 | 1,535.5 | -14 | -0.9% | 13,920 |
| 2023/10/16 | 1,561 | 1,561 | 1,545 | 1,549.5 | +55 | +3.7% | 16,080 |
| 2023/10/13 | 1,497.5 | 1,499.5 | 1,487.5 | 1,494.5 | +24 | +1.6% | 2,510 |
| 2023/10/12 | 1,485 | 1,485 | 1,470.5 | 1,470.5 | -39.5 | -2.6% | 4,460 |
| 2023/10/11 | 1,505 | 1,510 | 1,500.5 | 1,510 | +8 | +0.5% | 4,620 |
| 2023/10/10 | 1,513 | 1,513 | 1,498 | 1,502 | +54 | +3.7% | 17,180 |
| 2023/10/06 | 1,447 | 1,453 | 1,445 | 1,448 | -36 | -2.4% | 3,930 |
| 2023/10/05 | 1,484.5 | 1,484.5 | 1,469 | 1,484 | -76 | -4.9% | 2,770 |
| 2023/10/04 | 1,561.5 | 1,563 | 1,556 | 1,560 | +9 | +0.6% | 8,000 |
101～
150
件表示中 / 1505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
