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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,413.5 | 1,414.5 | 1,402.5 | 1,410 | -29.5 | -2% | 3,620 |
| 2024/10/18 | 1,431.5 | 1,449 | 1,431.5 | 1,439.5 | +12 | +0.8% | 3,700 |
| 2024/10/17 | 1,433 | 1,436 | 1,427.5 | 1,427.5 | -7.5 | -0.5% | 1,500 |
| 2024/10/16 | 1,426.5 | 1,435.5 | 1,426 | 1,435 | -3 | -0.2% | 6,680 |
| 2024/10/15 | 1,468 | 1,468 | 1,434 | 1,438 | -73 | -4.8% | 9,180 |
| 2024/10/11 | 1,517 | 1,517 | 1,510 | 1,511 | +23 | +1.5% | 6,230 |
| 2024/10/10 | 1,490 | 1,490 | 1,476 | 1,488 | ±0 | ±0% | 3,580 |
| 2024/10/09 | 1,471 | 1,493 | 1,470.5 | 1,488 | -28 | -1.8% | 9,450 |
| 2024/10/08 | 1,549.5 | 1,549.5 | 1,512.5 | 1,516 | +33.5 | +2.3% | 6,190 |
| 2024/10/07 | 1,485.5 | 1,486.5 | 1,479 | 1,482.5 | +27 | +1.9% | 10,080 |
| 2024/10/04 | 1,478 | 1,478 | 1,447.5 | 1,455.5 | +43.5 | +3.1% | 11,180 |
| 2024/10/03 | 1,418.5 | 1,418.5 | 1,403 | 1,412 | +26 | +1.9% | 5,310 |
| 2024/10/02 | 1,392.5 | 1,392.5 | 1,376 | 1,386 | +49.5 | +3.7% | 10,040 |
| 2024/10/01 | 1,345 | 1,345 | 1,332 | 1,336.5 | +6.5 | +0.5% | 1,140 |
| 2024/09/30 | 1,335 | 1,335 | 1,318.5 | 1,330 | -5.5 | -0.4% | 5,160 |
| 2024/09/27 | 1,336 | 1,336 | 1,318 | 1,335.5 | +15.5 | +1.2% | 2,480 |
| 2024/09/26 | 1,360 | 1,369.5 | 1,318 | 1,320 | -55 | -4% | 20,750 |
| 2024/09/25 | 1,380 | 1,380 | 1,374 | 1,375 | -5 | -0.4% | 550 |
| 2024/09/24 | 1,366 | 1,382.5 | 1,362 | 1,380 | +27.5 | +2% | 3,210 |
| 2024/09/20 | 1,375.5 | 1,375.5 | 1,350 | 1,352.5 | +7 | +0.5% | 1,660 |
| 2024/09/19 | 1,332 | 1,347 | 1,332 | 1,345.5 | +24.5 | +1.9% | 3,300 |
| 2024/09/18 | 1,337 | 1,337 | 1,321 | 1,321 | +7 | +0.5% | 1,940 |
| 2024/09/17 | 1,310 | 1,314 | 1,305.5 | 1,314 | +17 | +1.3% | 1,010 |
| 2024/09/13 | 1,306 | 1,306 | 1,296 | 1,297 | +0.5 | ±0% | 3,870 |
| 2024/09/12 | 1,277 | 1,296.5 | 1,277 | 1,296.5 | +39 | +3.1% | 2,430 |
| 2024/09/11 | 1,262 | 1,262 | 1,247 | 1,257.5 | -51 | -3.9% | 4,580 |
| 2024/09/10 | 1,313.5 | 1,318 | 1,308 | 1,308.5 | +4.5 | +0.3% | 2,140 |
| 2024/09/09 | 1,300 | 1,310 | 1,300 | 1,304 | -18.5 | -1.4% | 1,130 |
| 2024/09/06 | 1,331 | 1,331 | 1,320 | 1,322.5 | -8 | -0.6% | 940 |
| 2024/09/05 | 1,357.5 | 1,357.5 | 1,327.5 | 1,330.5 | -27 | -2% | 5,330 |
| 2024/09/04 | 1,364.5 | 1,364.5 | 1,352 | 1,357.5 | -77.5 | -5.4% | 9,580 |
| 2024/09/03 | 1,392 | 1,441.5 | 1,392 | 1,435 | +23 | +1.6% | 2,230 |
| 2024/09/02 | 1,370 | 1,465 | 1,370 | 1,412 | -46 | -3.2% | 1,750 |
| 2024/08/30 | 1,444 | 1,458 | 1,444 | 1,458 | +27 | +1.9% | 950 |
| 2024/08/29 | 1,421 | 1,431 | 1,418 | 1,431 | -13.5 | -0.9% | 390 |
| 2024/08/28 | 1,446 | 1,450 | 1,442.5 | 1,444.5 | -32.5 | -2.2% | 3,360 |
| 2024/08/27 | 1,472.5 | 1,477 | 1,467 | 1,477 | +36 | +2.5% | 1,780 |
| 2024/08/26 | 1,441 | 1,441 | 1,435 | 1,441 | +23.5 | +1.7% | 5,080 |
| 2024/08/23 | 1,425.5 | 1,425.5 | 1,412.5 | 1,417.5 | +23.5 | +1.7% | 1,960 |
| 2024/08/22 | 1,393 | 1,398 | 1,388.5 | 1,394 | -24 | -1.7% | 7,380 |
| 2024/08/21 | 1,418.5 | 1,420.5 | 1,413 | 1,418 | -16 | -1.1% | 1,460 |
| 2024/08/20 | 1,441 | 1,441 | 1,433 | 1,434 | -24 | -1.6% | 1,340 |
| 2024/08/19 | 1,479.5 | 1,482.5 | 1,458 | 1,458 | -55 | -3.6% | 2,920 |
| 2024/08/16 | 1,514.5 | 1,522 | 1,513 | 1,513 | +28.5 | +1.9% | 2,040 |
| 2024/08/15 | 1,487.5 | 1,488.5 | 1,481 | 1,484.5 | -23 | -1.5% | 1,030 |
| 2024/08/14 | 1,504.5 | 1,507.5 | 1,500.5 | 1,507.5 | -12.5 | -0.8% | 2,010 |
| 2024/08/13 | 1,518.5 | 1,521 | 1,511.5 | 1,520 | +54 | +3.7% | 1,390 |
| 2024/08/09 | 1,462 | 1,471 | 1,462 | 1,466 | +28 | +1.9% | 3,260 |
| 2024/08/08 | 1,447 | 1,449 | 1,438 | 1,438 | +14 | +1% | 1,680 |
| 2024/08/07 | 1,388 | 1,426.5 | 1,382.5 | 1,424 | +6.5 | +0.5% | 2,190 |
151～
200
件表示中 / 1761件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
