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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,192.5 | 1,196.5 | 1,187 | 1,187.5 | +2.5 | +0.2% | 3,240 |
| 2023/06/19 | 1,186 | 1,193 | 1,175 | 1,185 | +10 | +0.9% | 5,490 |
| 2023/06/16 | 1,174.5 | 1,175 | 1,166 | 1,175 | +28.5 | +2.5% | 11,370 |
| 2023/06/15 | 1,131.5 | 1,146.5 | 1,131.5 | 1,146.5 | -7.5 | -0.6% | 3,810 |
| 2023/06/14 | 1,141.5 | 1,154 | 1,141 | 1,154 | +40.5 | +3.6% | 6,380 |
| 2023/06/13 | 1,112 | 1,115 | 1,107 | 1,113.5 | -22.5 | -2% | 13,170 |
| 2023/06/12 | 1,150.5 | 1,150.5 | 1,136 | 1,136 | -24.5 | -2.1% | 2,510 |
| 2023/06/09 | 1,160 | 1,163.5 | 1,159 | 1,160.5 | -28.5 | -2.4% | 3,210 |
| 2023/06/08 | 1,187.5 | 1,192 | 1,186.5 | 1,189 | +21 | +1.8% | 2,270 |
| 2023/06/07 | 1,176 | 1,176 | 1,166.5 | 1,168 | -10.5 | -0.9% | 780 |
| 2023/06/06 | 1,178.5 | 1,181 | 1,175 | 1,178.5 | -14.5 | -1.2% | 1,160 |
| 2023/06/05 | 1,201 | 1,208 | 1,187.5 | 1,193 | +41 | +3.6% | 9,190 |
| 2023/06/02 | 1,137.5 | 1,152 | 1,137.5 | 1,152 | +25 | +2.2% | 2,640 |
| 2023/06/01 | 1,107 | 1,127 | 1,107 | 1,127 | -9.5 | -0.8% | 3,820 |
| 2023/05/31 | 1,138.5 | 1,145 | 1,133 | 1,136.5 | -54 | -4.5% | 3,520 |
| 2023/05/30 | 1,200.5 | 1,201.5 | 1,190.5 | 1,190.5 | -16.5 | -1.4% | 3,660 |
| 2023/05/29 | 1,205.5 | 1,210 | 1,204.5 | 1,207 | +26 | +2.2% | 2,510 |
| 2023/05/26 | 1,177.5 | 1,181 | 1,173 | 1,181 | -28 | -2.3% | 1,960 |
| 2023/05/25 | 1,208 | 1,213 | 1,208 | 1,209 | +16.5 | +1.4% | 1,850 |
| 2023/05/24 | 1,194.5 | 1,195 | 1,191.5 | 1,192.5 | +20 | +1.7% | 3,350 |
| 2023/05/23 | 1,173.5 | 1,174 | 1,165 | 1,172.5 | +29 | +2.5% | 960 |
| 2023/05/22 | 1,155.5 | 1,155.5 | 1,142 | 1,143.5 | -31 | -2.6% | 610 |
| 2023/05/19 | 1,169 | 1,174.5 | 1,162.5 | 1,174.5 | +9 | +0.8% | 1,090 |
| 2023/05/18 | 1,163.5 | 1,168 | 1,163 | 1,165.5 | +39.5 | +3.5% | 2,900 |
| 2023/05/17 | 1,122.5 | 1,128 | 1,120 | 1,126 | -4.5 | -0.4% | 1,410 |
| 2023/05/16 | 1,130 | 1,136 | 1,127.5 | 1,130.5 | +25 | +2.3% | 2,840 |
| 2023/05/15 | 1,108.5 | 1,109.5 | 1,100.5 | 1,105.5 | -6 | -0.5% | 2,580 |
| 2023/05/12 | 1,118.5 | 1,119 | 1,105 | 1,111.5 | -34.5 | -3% | 3,730 |
| 2023/05/11 | 1,137 | 1,146 | 1,136.5 | 1,146 | -4 | -0.3% | 1,320 |
| 2023/05/10 | 1,153 | 1,155 | 1,150 | 1,150 | +13 | +1.1% | 3,210 |
| 2023/05/09 | 1,148.5 | 1,148.5 | 1,137 | 1,137 | +13.5 | +1.2% | 2,150 |
| 2023/05/08 | 1,123.5 | 1,124.5 | 1,114 | 1,123.5 | -82 | -6.8% | 9,830 |
| 2023/05/02 | 1,200 | 1,207.5 | 1,200 | 1,205.5 | +1 | +0.1% | 870 |
| 2023/05/01 | 1,203 | 1,208.5 | 1,203 | 1,204.5 | +29 | +2.5% | 1,490 |
| 2023/04/28 | 1,158.5 | 1,180.5 | 1,158.5 | 1,175.5 | +14 | +1.2% | 820 |
| 2023/04/27 | 1,142.5 | 1,161.5 | 1,142.5 | 1,161.5 | -38 | -3.2% | 5,430 |
| 2023/04/26 | 1,200 | 1,200 | 1,193 | 1,199.5 | -24.5 | -2% | 2,160 |
| 2023/04/25 | 1,218 | 1,231 | 1,218 | 1,224 | +23 | +1.9% | 1,920 |
| 2023/04/24 | 1,205.5 | 1,207.5 | 1,201 | 1,201 | +5.5 | +0.5% | 10,520 |
| 2023/04/21 | 1,194 | 1,198 | 1,193.5 | 1,195.5 | -25 | -2% | 3,240 |
| 2023/04/20 | 1,228.5 | 1,229 | 1,220.5 | 1,220.5 | -33.5 | -2.7% | 1,610 |
| 2023/04/19 | 1,250 | 1,254.5 | 1,250 | 1,254 | -6.5 | -0.5% | 510 |
| 2023/04/18 | 1,259.5 | 1,261 | 1,256 | 1,260.5 | -16.5 | -1.3% | 880 |
| 2023/04/17 | 1,278 | 1,278 | 1,269.5 | 1,277 | +16.5 | +1.3% | 6,000 |
| 2023/04/14 | 1,259 | 1,260.5 | 1,252.5 | 1,260.5 | -9.5 | -0.7% | 2,690 |
| 2023/04/13 | 1,248.5 | 1,275 | 1,248.5 | 1,270 | +14.5 | +1.2% | 12,200 |
| 2023/04/12 | 1,250.5 | 1,259 | 1,250.5 | 1,255.5 | +21 | +1.7% | 8,340 |
| 2023/04/11 | 1,233.5 | 1,238.5 | 1,227 | 1,234.5 | +1.5 | +0.1% | 2,120 |
| 2023/04/10 | 1,226.5 | 1,237 | 1,226.5 | 1,233 | +15 | +1.2% | 6,810 |
| 2023/04/07 | 1,191.5 | 1,218.5 | 1,191.5 | 1,218 | +5.5 | +0.5% | 15,340 |
351～
400
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
