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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,100 | 1,100 | 1,084 | 1,088 | - | - | 660 |
| 2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/12 | 1,150 | 1,150 | 1,130 | 1,131 | -35 | -3% | 220 |
| 2018/07/11 | 1,164 | 1,167 | 1,162 | 1,166 | +10 | +0.9% | 290 |
| 2018/07/10 | 1,168 | 1,176 | 1,156 | 1,156 | +4 | +0.3% | 1,850 |
| 2018/07/09 | 1,150 | 1,153 | 1,147 | 1,152 | +13 | +1.1% | 320 |
| 2018/07/06 | 1,139 | 1,139 | 1,139 | 1,139 | -5 | -0.4% | 100 |
| 2018/07/05 | 1,139 | 1,146 | 1,139 | 1,144 | -14 | -1.2% | 1,150 |
| 2018/07/04 | 1,158 | 1,158 | 1,158 | 1,158 | -7 | -0.6% | 60 |
| 2018/07/03 | 1,155 | 1,165 | 1,155 | 1,165 | +13 | +1.1% | 1,400 |
| 2018/07/02 | 1,135 | 1,155 | 1,135 | 1,152 | +17 | +1.5% | 3,860 |
| 2018/06/29 | 1,150 | 1,151 | 1,118 | 1,135 | -1 | -0.1% | 3,480 |
| 2018/06/28 | 1,134 | 1,136 | 1,134 | 1,136 | -4 | -0.4% | 2,130 |
| 2018/06/27 | 1,071 | 1,140 | 1,071 | 1,140 | +70 | +6.5% | 4,770 |
| 2018/06/26 | 1,070 | 1,070 | 1,070 | 1,070 | +4 | +0.4% | 110 |
| 2018/06/25 | 1,075 | 1,075 | 1,066 | 1,066 | +16 | +1.5% | 1,040 |
| 2018/06/22 | 1,014 | 1,050 | 1,014 | 1,050 | +6 | +0.6% | 860 |
| 2018/06/21 | 1,044 | 1,047 | 1,044 | 1,044 | +5 | +0.5% | 740 |
| 2018/06/20 | 1,035 | 1,039 | 1,035 | 1,039 | -1 | -0.1% | 20 |
| 2018/06/19 | 1,044 | 1,047 | 1,040 | 1,040 | +26 | +2.6% | 630 |
| 2018/06/18 | 1,011 | 1,036 | 1,006 | 1,014 | -66 | -6.1% | 280 |
| 2018/06/15 | 1,080 | 1,080 | 1,080 | 1,080 | +22 | +2.1% | 10 |
| 2018/06/14 | 1,059 | 1,060 | 1,038 | 1,058 | +4 | +0.4% | 450 |
| 2018/06/13 | 1,050 | 1,054 | 1,050 | 1,054 | -2 | -0.2% | 1,620 |
| 2018/06/12 | 1,053 | 1,056 | 1,052 | 1,056 | +18 | +1.7% | 660 |
| 2018/06/11 | 1,040 | 1,041 | 1,038 | 1,038 | +8 | +0.8% | 70 |
| 2018/06/08 | 1,056 | 1,056 | 1,029 | 1,030 | - | - | 150 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1551～
1600
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
