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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,417 | 1,425.5 | 1,417 | 1,425.5 | -25 | -1.7% | 3,900 |
| 2024/01/29 | 1,455 | 1,460 | 1,442 | 1,450.5 | +29 | +2% | 5,600 |
| 2024/01/26 | 1,419 | 1,423.5 | 1,415 | 1,421.5 | +23.5 | +1.7% | 6,020 |
| 2024/01/25 | 1,390 | 1,398 | 1,386.5 | 1,398 | +19.5 | +1.4% | 6,410 |
| 2024/01/24 | 1,380 | 1,380 | 1,370 | 1,378.5 | -6.5 | -0.5% | 1,360 |
| 2024/01/23 | 1,379 | 1,385 | 1,377.5 | 1,385 | +35.5 | +2.6% | 2,580 |
| 2024/01/22 | 1,356 | 1,357 | 1,349 | 1,349.5 | -23.5 | -1.7% | 2,840 |
| 2024/01/19 | 1,363 | 1,373 | 1,363 | 1,373 | +27 | +2% | 1,720 |
| 2024/01/18 | 1,344.5 | 1,349.5 | 1,343.5 | 1,346 | +13.5 | +1% | 2,660 |
| 2024/01/17 | 1,331 | 1,332.5 | 1,329 | 1,332.5 | +4 | +0.3% | 1,290 |
| 2024/01/16 | 1,327.5 | 1,333 | 1,322.5 | 1,328.5 | ±0 | ±0% | 4,710 |
| 2024/01/15 | 1,327.5 | 1,330 | 1,319 | 1,328.5 | -12.5 | -0.9% | 3,700 |
| 2024/01/12 | 1,332 | 1,342 | 1,332 | 1,341 | +31.5 | +2.4% | 5,840 |
| 2024/01/11 | 1,300 | 1,309.5 | 1,300 | 1,309.5 | -6 | -0.5% | 2,690 |
| 2024/01/10 | 1,301.5 | 1,318 | 1,301.5 | 1,315.5 | +39 | +3.1% | 1,480 |
| 2024/01/09 | 1,284 | 1,284 | 1,274 | 1,276.5 | -43.5 | -3.3% | 3,350 |
| 2024/01/05 | 1,311 | 1,320 | 1,311 | 1,320 | -1.5 | -0.1% | 1,420 |
| 2024/01/04 | 1,308 | 1,322.5 | 1,307 | 1,321.5 | +37.5 | +2.9% | 2,780 |
| 2023/12/29 | 1,283.5 | 1,284 | 1,275 | 1,284 | -32 | -2.4% | 3,020 |
| 2023/12/28 | 1,317.5 | 1,320 | 1,313 | 1,316 | -29.5 | -2.2% | 2,510 |
| 2023/12/27 | 1,340 | 1,349 | 1,340 | 1,345.5 | +30.5 | +2.3% | 3,120 |
| 2023/12/26 | 1,312 | 1,315 | 1,311.5 | 1,315 | -2 | -0.2% | 1,740 |
| 2023/12/25 | 1,343.5 | 1,343.5 | 1,284 | 1,317 | -5 | -0.4% | 1,600 |
| 2023/12/22 | 1,318.5 | 1,334.5 | 1,315.5 | 1,322 | -3 | -0.2% | 2,830 |
| 2023/12/21 | 1,327.5 | 1,327.5 | 1,322.5 | 1,325 | -9 | -0.7% | 1,440 |
| 2023/12/20 | 1,338 | 1,341.5 | 1,334 | 1,334 | +18 | +1.4% | 1,840 |
| 2023/12/19 | 1,308.5 | 1,316 | 1,304 | 1,316 | +22.5 | +1.7% | 2,960 |
| 2023/12/18 | 1,295 | 1,301 | 1,287 | 1,293.5 | +4.5 | +0.3% | 1,020 |
| 2023/12/15 | 1,289 | 1,290.5 | 1,287.5 | 1,289 | +42.5 | +3.4% | 210 |
| 2023/12/14 | 1,258 | 1,258 | 1,239 | 1,246.5 | -11.5 | -0.9% | 1,420 |
| 2023/12/13 | 1,264 | 1,264 | 1,250.5 | 1,258 | -55 | -4.2% | 6,700 |
| 2023/12/12 | 1,310 | 1,313.5 | 1,310 | 1,313 | +3 | +0.2% | 670 |
| 2023/12/11 | 1,299 | 1,310 | 1,299 | 1,310 | +31 | +2.4% | 1,840 |
| 2023/12/08 | 1,271 | 1,279 | 1,249.5 | 1,279 | -5 | -0.4% | 6,110 |
| 2023/12/07 | 1,292.5 | 1,292.5 | 1,284 | 1,284 | -51 | -3.8% | 4,550 |
| 2023/12/06 | 1,334.5 | 1,340.5 | 1,334 | 1,335 | -18 | -1.3% | 2,090 |
| 2023/12/05 | 1,355.5 | 1,355.5 | 1,350.5 | 1,353 | +1 | +0.1% | 3,900 |
| 2023/12/04 | 1,375 | 1,375 | 1,352 | 1,352 | -53 | -3.8% | 6,490 |
| 2023/12/01 | 1,403 | 1,406 | 1,393.5 | 1,405 | -28 | -2% | 1,230 |
| 2023/11/30 | 1,430 | 1,433 | 1,425 | 1,433 | +27 | +1.9% | 5,810 |
| 2023/11/29 | 1,407.5 | 1,410 | 1,405 | 1,406 | +15 | +1.1% | 1,630 |
| 2023/11/28 | 1,398 | 1,399.5 | 1,391 | 1,391 | -5 | -0.4% | 11,230 |
| 2023/11/27 | 1,417.5 | 1,419.5 | 1,395.5 | 1,396 | -30.5 | -2.1% | 2,840 |
| 2023/11/24 | 1,430.5 | 1,436 | 1,426.5 | 1,426.5 | -15 | -1% | 930 |
| 2023/11/22 | 1,440.5 | 1,441.5 | 1,436 | 1,441.5 | +12 | +0.8% | 780 |
| 2023/11/21 | 1,434 | 1,436.5 | 1,423 | 1,429.5 | +3 | +0.2% | 2,230 |
| 2023/11/20 | 1,422 | 1,426.5 | 1,419 | 1,426.5 | +46.5 | +3.4% | 2,890 |
| 2023/11/17 | 1,380 | 1,383 | 1,375 | 1,380 | -56 | -3.9% | 11,630 |
| 2023/11/16 | 1,444 | 1,444 | 1,433 | 1,436 | -32 | -2.2% | 4,310 |
| 2023/11/15 | 1,457.5 | 1,468 | 1,451 | 1,468 | -7 | -0.5% | 1,650 |
201～
250
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
