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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 878 | 889 | 878 | 889 | -2 | -0.2% | 60 |
| 2018/12/07 | 887 | 891 | 876 | 891 | +4 | +0.5% | 800 |
| 2018/12/06 | 887 | 892 | 887 | 887 | +2 | +0.2% | 100 |
| 2018/12/05 | 888 | 908 | 885 | 885 | -20 | -2.2% | 260 |
| 2018/12/04 | 910 | 910 | 905 | 905 | -2 | -0.2% | 200 |
| 2018/12/03 | 895 | 918 | 894 | 907 | +26 | +3% | 1,690 |
| 2018/11/30 | 877 | 881 | 873 | 881 | +18 | +2.1% | 530 |
| 2018/11/29 | 877 | 877 | 861 | 863 | -21 | -2.4% | 1,610 |
| 2018/11/28 | 889 | 891 | 882 | 884 | +7 | +0.8% | 420 |
| 2018/11/27 | 883 | 891 | 873 | 877 | +4 | +0.5% | 380 |
| 2018/11/26 | 936 | 936 | 853 | 873 | -48 | -5.2% | 6,770 |
| 2018/11/22 | 918 | 921 | 918 | 921 | +6 | +0.7% | 150 |
| 2018/11/21 | 949 | 949 | 901 | 915 | -47 | -4.9% | 2,520 |
| 2018/11/20 | 995 | 995 | 955 | 962 | -18 | -1.8% | 600 |
| 2018/11/19 | 1,112 | 1,112 | 980 | 980 | +18 | +1.9% | 910 |
| 2018/11/16 | 957 | 962 | 957 | 962 | -10 | -1% | 300 |
| 2018/11/15 | 950 | 972 | 950 | 972 | +23 | +2.4% | 70 |
| 2018/11/14 | 983 | 983 | 949 | 949 | -79 | -7.7% | 2,040 |
| 2018/11/13 | 1,021 | 1,028 | 1,000 | 1,028 | -10 | -1% | 1,370 |
| 2018/11/12 | 1,035 | 1,038 | 1,034 | 1,038 | +4 | +0.4% | 300 |
| 2018/11/09 | 1,050 | 1,050 | 1,033 | 1,034 | -16 | -1.5% | 160 |
| 2018/11/08 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 10 |
| 2018/11/07 | 1,050 | 1,052 | 1,050 | 1,050 | -15 | -1.4% | 820 |
| 2018/11/06 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 80 |
| 2018/11/05 | 1,068 | 1,068 | 1,065 | 1,065 | -15 | -1.4% | 30 |
| 2018/11/02 | 1,076 | 1,083 | 1,052 | 1,080 | -12 | -1.1% | 2,810 |
| 2018/11/01 | 1,140 | 1,140 | 1,092 | 1,092 | -54 | -4.7% | 610 |
| 2018/10/31 | 1,119 | 1,146 | 1,119 | 1,146 | +18 | +1.6% | 90 |
| 2018/10/30 | 1,116 | 1,128 | 1,116 | 1,128 | -1 | -0.1% | 120 |
| 2018/10/29 | 1,128 | 1,129 | 1,128 | 1,129 | +15 | +1.3% | 110 |
| 2018/10/26 | 1,126 | 1,126 | 1,114 | 1,114 | -14 | -1.2% | 140 |
| 2018/10/25 | 1,110 | 1,128 | 1,110 | 1,128 | +7 | +0.6% | 5,100 |
| 2018/10/24 | 1,123 | 1,123 | 1,120 | 1,121 | -42 | -3.6% | 550 |
| 2018/10/23 | 1,188 | 1,188 | 1,163 | 1,163 | +5 | +0.4% | 130 |
| 2018/10/22 | 1,158 | 1,158 | 1,158 | 1,158 | -2 | -0.2% | 500 |
| 2018/10/19 | 1,203 | 1,203 | 1,160 | 1,160 | -11 | -0.9% | 260 |
| 2018/10/18 | 1,194 | 1,194 | 1,170 | 1,171 | -23 | -1.9% | 1,390 |
| 2018/10/17 | 1,168 | 1,194 | 1,168 | 1,194 | -4 | -0.3% | 2,200 |
| 2018/10/16 | 1,196 | 1,200 | 1,192 | 1,198 | -3 | -0.2% | 530 |
| 2018/10/15 | 1,199 | 1,201 | 1,199 | 1,201 | +8 | +0.7% | 30 |
| 2018/10/12 | 1,143 | 1,193 | 1,143 | 1,193 | ±0 | ±0% | 670 |
| 2018/10/11 | 1,204 | 1,204 | 1,193 | 1,193 | -55 | -4.4% | 320 |
| 2018/10/10 | 1,230 | 1,249 | 1,217 | 1,248 | +8 | +0.6% | 3,250 |
| 2018/10/09 | 1,248 | 1,248 | 1,240 | 1,240 | -20 | -1.6% | 110 |
| 2018/10/05 | 1,260 | 1,260 | 1,255 | 1,260 | -29 | -2.2% | 230 |
| 2018/10/04 | 1,285 | 1,300 | 1,285 | 1,289 | +21 | +1.7% | 1,190 |
| 2018/10/03 | 1,269 | 1,269 | 1,262 | 1,268 | -4 | -0.3% | 150 |
| 2018/10/02 | 1,245 | 1,278 | 1,245 | 1,272 | +39 | +3.2% | 1,880 |
| 2018/10/01 | 1,235 | 1,240 | 1,203 | 1,233 | +21 | +1.7% | 2,030 |
| 2018/09/28 | 1,210 | 1,212 | 1,177 | 1,212 | +8 | +0.7% | 700 |
1451～
1500
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
