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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,457.5 | 1,468 | 1,451 | 1,468 | -7 | -0.5% | 1,650 |
| 2023/11/14 | 1,471.5 | 1,476 | 1,471.5 | 1,475 | +36.5 | +2.5% | 2,880 |
| 2023/11/13 | 1,441 | 1,444.5 | 1,435 | 1,438.5 | +12.5 | +0.9% | 1,550 |
| 2023/11/10 | 1,414.5 | 1,432.5 | 1,414.5 | 1,426 | +13 | +0.9% | 19,940 |
| 2023/11/09 | 1,411 | 1,417 | 1,407 | 1,413 | -24.5 | -1.7% | 4,440 |
| 2023/11/08 | 1,430 | 1,440 | 1,426 | 1,437.5 | -50.5 | -3.4% | 19,530 |
| 2023/11/07 | 1,500.5 | 1,500.5 | 1,488 | 1,488 | ±0 | ±0% | 3,890 |
| 2023/11/06 | 1,487 | 1,506.5 | 1,486.5 | 1,488 | -19 | -1.3% | 3,520 |
| 2023/11/02 | 1,505.5 | 1,509 | 1,495.5 | 1,507 | +2 | +0.1% | 2,830 |
| 2023/11/01 | 1,512 | 1,512 | 1,504.5 | 1,505 | -14 | -0.9% | 2,420 |
| 2023/10/31 | 1,507.5 | 1,519 | 1,504 | 1,519 | -21.5 | -1.4% | 5,230 |
| 2023/10/30 | 1,540 | 1,548.5 | 1,534 | 1,540.5 | -7 | -0.5% | 2,650 |
| 2023/10/27 | 1,532 | 1,552 | 1,532 | 1,547.5 | -0.5 | ±0% | 1,650 |
| 2023/10/26 | 1,555.5 | 1,563 | 1,548 | 1,548 | +24.5 | +1.6% | 2,710 |
| 2023/10/25 | 1,530 | 1,530 | 1,521 | 1,523.5 | -31 | -2% | 3,260 |
| 2023/10/24 | 1,564.5 | 1,564.5 | 1,552.5 | 1,554.5 | -21.5 | -1.4% | 4,440 |
| 2023/10/23 | 1,589.5 | 1,590 | 1,574.5 | 1,576 | -32 | -2% | 2,050 |
| 2023/10/20 | 1,600 | 1,609.5 | 1,600 | 1,608 | +36 | +2.3% | 8,300 |
| 2023/10/19 | 1,577 | 1,577 | 1,570 | 1,572 | -3 | -0.2% | 2,700 |
| 2023/10/18 | 1,568.5 | 1,585 | 1,568.5 | 1,575 | +39.5 | +2.6% | 2,000 |
| 2023/10/17 | 1,545.5 | 1,545.5 | 1,529 | 1,535.5 | -14 | -0.9% | 13,920 |
| 2023/10/16 | 1,561 | 1,561 | 1,545 | 1,549.5 | +55 | +3.7% | 16,080 |
| 2023/10/13 | 1,497.5 | 1,499.5 | 1,487.5 | 1,494.5 | +24 | +1.6% | 2,510 |
| 2023/10/12 | 1,485 | 1,485 | 1,470.5 | 1,470.5 | -39.5 | -2.6% | 4,460 |
| 2023/10/11 | 1,505 | 1,510 | 1,500.5 | 1,510 | +8 | +0.5% | 4,620 |
| 2023/10/10 | 1,513 | 1,513 | 1,498 | 1,502 | +54 | +3.7% | 17,180 |
| 2023/10/06 | 1,447 | 1,453 | 1,445 | 1,448 | -36 | -2.4% | 3,930 |
| 2023/10/05 | 1,484.5 | 1,484.5 | 1,469 | 1,484 | -76 | -4.9% | 2,770 |
| 2023/10/04 | 1,561.5 | 1,563 | 1,556 | 1,560 | +9 | +0.6% | 8,000 |
| 2023/10/03 | 1,560 | 1,572 | 1,548.5 | 1,551 | -37.5 | -2.4% | 5,440 |
| 2023/10/02 | 1,601.5 | 1,601.5 | 1,587 | 1,588.5 | -11 | -0.7% | 3,750 |
| 2023/09/29 | 1,604.5 | 1,609 | 1,597.5 | 1,599.5 | -34.5 | -2.1% | 5,770 |
| 2023/09/28 | 1,627.5 | 1,644.5 | 1,627.5 | 1,634 | +34.5 | +2.2% | 8,800 |
| 2023/09/27 | 1,586.5 | 1,599.5 | 1,586.5 | 1,599.5 | +32 | +2% | 6,210 |
| 2023/09/26 | 1,571 | 1,573.5 | 1,567.5 | 1,567.5 | -5 | -0.3% | 1,350 |
| 2023/09/25 | 1,580 | 1,580 | 1,572.5 | 1,572.5 | -8.5 | -0.5% | 1,280 |
| 2023/09/22 | 1,557 | 1,584 | 1,557 | 1,581 | +16 | +1% | 42,270 |
| 2023/09/21 | 1,569.5 | 1,569.5 | 1,558.5 | 1,565 | -4.5 | -0.3% | 4,900 |
| 2023/09/20 | 1,585.5 | 1,585.5 | 1,563 | 1,569.5 | -19.5 | -1.2% | 4,440 |
| 2023/09/19 | 1,588.5 | 1,590 | 1,584 | 1,589 | +2 | +0.1% | 7,140 |
| 2023/09/15 | 1,579 | 1,593.5 | 1,579 | 1,587 | +31 | +2% | 8,940 |
| 2023/09/14 | 1,552.5 | 1,556 | 1,549.5 | 1,556 | +1.5 | +0.1% | 4,970 |
| 2023/09/13 | 1,548 | 1,557.5 | 1,548 | 1,554.5 | +31 | +2% | 8,160 |
| 2023/09/12 | 1,514 | 1,528.5 | 1,514 | 1,523.5 | +13.5 | +0.9% | 4,340 |
| 2023/09/11 | 1,515 | 1,515.5 | 1,510 | 1,510 | +4 | +0.3% | 1,770 |
| 2023/09/08 | 1,509 | 1,513.5 | 1,501 | 1,506 | -15.5 | -1% | 2,370 |
| 2023/09/07 | 1,529.5 | 1,533 | 1,521.5 | 1,521.5 | +13 | +0.9% | 45,650 |
| 2023/09/06 | 1,513 | 1,520 | 1,508.5 | 1,508.5 | +18 | +1.2% | 9,260 |
| 2023/09/05 | 1,485 | 1,491 | 1,485 | 1,490.5 | +14 | +0.9% | 3,570 |
| 2023/09/04 | 1,477.5 | 1,481 | 1,476 | 1,476.5 | +33 | +2.3% | 5,020 |
251～
300
件表示中 / 1634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
