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 |
|---|---|---|---|---|---|---|---|
| 2018/06/06 | 1,037 | 1,057 | 1,037 | 1,057 | +24 | +2.3% | 1,080 |
| 2018/06/05 | 1,033 | 1,033 | 1,033 | 1,033 | -13 | -1.2% | 10 |
| 2018/06/04 | 1,052 | 1,052 | 1,022 | 1,046 | -19 | -1.8% | 850 |
| 2018/06/01 | 1,065 | 1,065 | 1,065 | 1,065 | -6 | -0.6% | 10 |
| 2018/05/31 | 1,039 | 1,071 | 1,039 | 1,071 | +59 | +5.8% | 130 |
| 2018/05/30 | 1,030 | 1,030 | 1,012 | 1,012 | -18 | -1.7% | 90 |
| 2018/05/29 | 1,029 | 1,066 | 1,021 | 1,030 | -14 | -1.3% | 430 |
| 2018/05/28 | 1,036 | 1,049 | 1,018 | 1,044 | -75 | -6.7% | 860 |
| 2018/05/25 | 1,089 | 1,119 | 1,089 | 1,119 | -1 | -0.1% | 40 |
| 2018/05/24 | 1,128 | 1,128 | 1,120 | 1,120 | -19 | -1.7% | 150 |
| 2018/05/23 | 1,140 | 1,140 | 1,139 | 1,139 | ±0 | ±0% | 1,250 |
| 2018/05/22 | 1,140 | 1,140 | 1,139 | 1,139 | +11 | +1% | 250 |
| 2018/05/21 | 1,120 | 1,140 | 1,111 | 1,128 | +38 | +3.5% | 720 |
| 2018/05/18 | 1,149 | 1,149 | 1,080 | 1,090 | -10 | -0.9% | 4,430 |
| 2018/05/17 | 1,083 | 1,100 | 1,079 | 1,100 | +20 | +1.9% | 1,240 |
| 2018/05/16 | 1,080 | 1,090 | 1,070 | 1,080 | +14 | +1.3% | 10,630 |
| 2018/05/15 | 1,044 | 1,070 | 1,044 | 1,066 | +15 | +1.4% | 780 |
| 2018/05/14 | 1,050 | 1,080 | 1,050 | 1,051 | -12 | -1.1% | 390 |
| 2018/05/11 | 1,058 | 1,080 | 1,058 | 1,063 | +3 | +0.3% | 220 |
| 2018/05/10 | 1,057 | 1,079 | 1,057 | 1,060 | +2 | +0.2% | 970 |
| 2018/05/09 | 1,045 | 1,080 | 1,034 | 1,058 | -17 | -1.6% | 2,040 |
| 2018/05/08 | 1,080 | 1,080 | 1,032 | 1,075 | -2 | -0.2% | 630 |
| 2018/05/07 | 1,079 | 1,079 | 1,026 | 1,077 | +56 | +5.5% | 700 |
| 2018/05/02 | 1,067 | 1,067 | 996 | 1,021 | -59 | -5.5% | 780 |
| 2018/05/01 | 1,020 | 1,080 | 1,020 | 1,080 | +78 | +7.8% | 910 |
| 2018/04/27 | 1,003 | 1,010 | 1,002 | 1,002 | -18 | -1.8% | 1,100 |
| 2018/04/26 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 20 |
| 2018/04/25 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 20 |
| 2018/04/24 | 1,023 | 1,030 | 1,020 | 1,020 | -20 | -1.9% | 4,040 |
| 2018/04/23 | 1,040 | 1,040 | 1,023 | 1,040 | ±0 | ±0% | 940 |
| 2018/04/20 | 1,040 | 1,040 | 1,040 | 1,040 | +1 | +0.1% | 210 |
| 2018/04/19 | 1,020 | 1,055 | 1,020 | 1,039 | +17 | +1.7% | 17,910 |
| 2018/04/18 | 1,022 | 1,022 | 1,022 | 1,022 | +15 | +1.5% | 100 |
| 2018/04/17 | 991 | 1,010 | 991 | 1,007 | -14 | -1.4% | 1,200 |
| 2018/04/16 | 1,030 | 1,036 | 1,011 | 1,021 | -7 | -0.7% | 1,800 |
| 2018/04/13 | 1,029 | 1,029 | 1,013 | 1,028 | +15 | +1.5% | 360 |
| 2018/04/12 | 1,000 | 1,028 | 1,000 | 1,013 | +13 | +1.3% | 740 |
| 2018/04/11 | 998 | 1,000 | 998 | 1,000 | +5 | +0.5% | 1,240 |
| 2018/04/10 | 973 | 995 | 973 | 995 | +32 | +3.3% | 150 |
| 2018/04/09 | 970 | 970 | 963 | 963 | - | - | 20 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 963 | 963 | 963 | 963 | -23 | -2.3% | 10 |
| 2018/04/04 | 986 | 986 | 986 | 986 | +12 | +1.2% | 10 |
| 2018/04/03 | 973 | 974 | 973 | 974 | -7 | -0.7% | 110 |
| 2018/04/02 | 987 | 990 | 981 | 981 | - | - | 1,000 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 989 | 990 | 987 | 987 | +5 | +0.5% | 400 |
| 2018/03/28 | 982 | 982 | 982 | 982 | -15 | -1.5% | 310 |
| 2018/03/27 | 980 | 999 | 980 | 997 | +8 | +0.8% | 1,200 |
| 2018/03/26 | 985 | 999 | 985 | 989 | +19 | +2% | 980 |
1451～
1500
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
