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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,669 | 1,678 | 1,666.5 | 1,678 | -5.5 | -0.3% | 1,160 |
| 2024/06/25 | 1,687 | 1,689 | 1,679.5 | 1,683.5 | +13.5 | +0.8% | 1,750 |
| 2024/06/24 | 1,665.5 | 1,670 | 1,659 | 1,670 | +3.5 | +0.2% | 2,060 |
| 2024/06/21 | 1,664 | 1,669 | 1,664 | 1,666.5 | +16.5 | +1% | 5,250 |
| 2024/06/20 | 1,650 | 1,653 | 1,647 | 1,650 | ±0 | ±0% | 1,470 |
| 2024/06/19 | 1,647 | 1,650 | 1,646.5 | 1,650 | +21 | +1.3% | 3,050 |
| 2024/06/18 | 1,606 | 1,633.5 | 1,606 | 1,629 | +40.5 | +2.5% | 13,650 |
| 2024/06/17 | 1,598 | 1,598 | 1,588.5 | 1,588.5 | -13.5 | -0.8% | 1,350 |
| 2024/06/14 | 1,584.5 | 1,603 | 1,584.5 | 1,602 | +14 | +0.9% | 10,240 |
| 2024/06/13 | 1,592.5 | 1,592.5 | 1,584.5 | 1,588 | -7 | -0.4% | 2,410 |
| 2024/06/12 | 1,583.5 | 1,595 | 1,583.5 | 1,595 | +18.5 | +1.2% | 1,700 |
| 2024/06/11 | 1,580 | 1,584 | 1,576.5 | 1,576.5 | +35.5 | +2.3% | 1,230 |
| 2024/06/10 | 1,500.5 | 1,541 | 1,500.5 | 1,541 | +16 | +1% | 1,230 |
| 2024/06/07 | 1,525 | 1,528.5 | 1,525 | 1,525 | +19.5 | +1.3% | 3,510 |
| 2024/06/06 | 1,506.5 | 1,507 | 1,500 | 1,505.5 | +23.5 | +1.6% | 2,180 |
| 2024/06/05 | 1,475 | 1,482 | 1,473 | 1,482 | -8 | -0.5% | 3,150 |
| 2024/06/04 | 1,506 | 1,507.5 | 1,490 | 1,490 | -79.5 | -5.1% | 7,640 |
| 2024/06/03 | 1,566 | 1,576 | 1,565 | 1,569.5 | -7.5 | -0.5% | 1,120 |
| 2024/05/31 | 1,579.5 | 1,580.5 | 1,573 | 1,577 | -28.5 | -1.8% | 510 |
| 2024/05/30 | 1,615.5 | 1,615.5 | 1,605.5 | 1,605.5 | -19 | -1.2% | 610 |
| 2024/05/29 | 1,599 | 1,625 | 1,599 | 1,624.5 | +34.5 | +2.2% | 8,050 |
| 2024/05/28 | 1,588.5 | 1,592.5 | 1,588.5 | 1,590 | +11.5 | +0.7% | 1,240 |
| 2024/05/27 | 1,558.5 | 1,578.5 | 1,558.5 | 1,578.5 | +20 | +1.3% | 550 |
| 2024/05/24 | 1,555 | 1,559 | 1,555 | 1,558.5 | +0.5 | ±0% | 260 |
| 2024/05/23 | 1,565.5 | 1,565.5 | 1,555.5 | 1,558 | -16.5 | -1% | 3,360 |
| 2024/05/22 | 1,584 | 1,584 | 1,574.5 | 1,574.5 | -17.5 | -1.1% | 2,280 |
| 2024/05/21 | 1,650 | 1,650 | 1,592 | 1,592 | -12 | -0.7% | 1,590 |
| 2024/05/20 | 1,567 | 1,605.5 | 1,567 | 1,604 | +15 | +0.9% | 7,090 |
| 2024/05/17 | 1,579 | 1,589 | 1,575 | 1,589 | +29.5 | +1.9% | 1,880 |
| 2024/05/16 | 1,553 | 1,563 | 1,553 | 1,559.5 | -15.5 | -1% | 2,080 |
| 2024/05/15 | 1,575.5 | 1,577 | 1,575 | 1,575 | -9.5 | -0.6% | 830 |
| 2024/05/14 | 1,583.5 | 1,585 | 1,581.5 | 1,584.5 | +27.5 | +1.8% | 810 |
| 2024/05/13 | 1,562.5 | 1,562.5 | 1,554 | 1,557 | -34 | -2.1% | 7,140 |
| 2024/05/10 | 1,581.5 | 1,591 | 1,581.5 | 1,591 | +11.5 | +0.7% | 660 |
| 2024/05/09 | 1,570 | 1,581.5 | 1,570 | 1,579.5 | +26 | +1.7% | 1,870 |
| 2024/05/08 | 1,659.5 | 1,659.5 | 1,548.5 | 1,553.5 | -3 | -0.2% | 2,740 |
| 2024/05/07 | 1,556 | 1,564.5 | 1,554.5 | 1,556.5 | -23.5 | -1.5% | 3,580 |
| 2024/05/02 | 1,571.5 | 1,583.5 | 1,571.5 | 1,580 | -50.5 | -3.1% | 5,030 |
| 2024/05/01 | 1,646 | 1,646 | 1,542.5 | 1,630.5 | -14 | -0.9% | 1,770 |
| 2024/04/30 | 1,640 | 1,649.5 | 1,640 | 1,644.5 | -19.5 | -1.2% | 6,170 |
| 2024/04/26 | 1,648.5 | 1,664 | 1,648.5 | 1,664 | +27 | +1.6% | 2,890 |
| 2024/04/25 | 1,634.5 | 1,638.5 | 1,629.5 | 1,637 | -1 | -0.1% | 770 |
| 2024/04/24 | 1,632 | 1,638.5 | 1,632 | 1,638 | +22 | +1.4% | 7,440 |
| 2024/04/23 | 1,618 | 1,619 | 1,609 | 1,616 | +16 | +1% | 940 |
| 2024/04/22 | 1,616 | 1,616 | 1,595.5 | 1,600 | -40 | -2.4% | 37,890 |
| 2024/04/19 | 1,616 | 1,664 | 1,610 | 1,640 | +17.5 | +1.1% | 9,550 |
| 2024/04/18 | 1,620 | 1,622.5 | 1,614 | 1,622.5 | -35.5 | -2.1% | 5,840 |
| 2024/04/17 | 1,673.5 | 1,673.5 | 1,656.5 | 1,658 | -16.5 | -1% | 2,830 |
| 2024/04/16 | 1,664.5 | 1,677.5 | 1,664.5 | 1,674.5 | +17.5 | +1.1% | 4,630 |
| 2024/04/15 | 1,660.5 | 1,660.5 | 1,647.5 | 1,657 | +2 | +0.1% | 16,740 |
101～
150
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
