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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,220 | 1,220 | 1,205.5 | 1,212.5 | -20 | -1.6% | 4,680 |
| 2023/04/05 | 1,231.5 | 1,233.5 | 1,224 | 1,232.5 | -4.5 | -0.4% | 1,900 |
| 2023/04/04 | 1,224.5 | 1,238.5 | 1,224.5 | 1,237 | +22 | +1.8% | 5,640 |
| 2023/04/03 | 1,170.5 | 1,258 | 1,170.5 | 1,215 | +74.5 | +6.5% | 12,290 |
| 2023/03/31 | 1,142.5 | 1,148 | 1,140.5 | 1,140.5 | +20 | +1.8% | 1,750 |
| 2023/03/30 | 1,116.5 | 1,123.5 | 1,115.5 | 1,120.5 | -3 | -0.3% | 2,530 |
| 2023/03/29 | 1,120 | 1,126 | 1,118 | 1,123.5 | +23 | +2.1% | 6,110 |
| 2023/03/28 | 1,103 | 1,105 | 1,097.5 | 1,100.5 | +48 | +4.6% | 12,610 |
| 2023/03/27 | 1,054.5 | 1,057 | 1,047.5 | 1,052.5 | -3.5 | -0.3% | 4,610 |
| 2023/03/24 | 1,059.5 | 1,059.5 | 1,047 | 1,056 | -10 | -0.9% | 12,270 |
| 2023/03/23 | 1,070 | 1,070 | 1,059.5 | 1,066 | +0.5 | ±0% | 1,280 |
| 2023/03/22 | 1,060.5 | 1,067 | 1,060.5 | 1,065.5 | +47.5 | +4.7% | 19,540 |
| 2023/03/20 | 1,038 | 1,043 | 1,015 | 1,018 | -49 | -4.6% | 22,260 |
| 2023/03/17 | 1,055 | 1,070.5 | 1,055 | 1,067 | +13.5 | +1.3% | 14,860 |
| 2023/03/16 | 1,059 | 1,061 | 1,046 | 1,053.5 | -73 | -6.5% | 25,100 |
| 2023/03/15 | 1,124 | 1,130.5 | 1,119.5 | 1,126.5 | -20.5 | -1.8% | 5,590 |
| 2023/03/14 | 1,144.5 | 1,155.5 | 1,144.5 | 1,147 | -46.5 | -3.9% | 2,330 |
| 2023/03/13 | 1,198.5 | 1,201.5 | 1,193.5 | 1,193.5 | +2 | +0.2% | 2,390 |
| 2023/03/10 | 1,194.5 | 1,195 | 1,187 | 1,191.5 | -24 | -2% | 4,710 |
| 2023/03/09 | 1,219.5 | 1,219.5 | 1,212 | 1,215.5 | -21 | -1.7% | 1,240 |
| 2023/03/08 | 1,230 | 1,237 | 1,227 | 1,236.5 | -30 | -2.4% | 3,960 |
| 2023/03/07 | 1,260.5 | 1,270.5 | 1,260.5 | 1,266.5 | +23.5 | +1.9% | 2,720 |
| 2023/03/06 | 1,249.5 | 1,249.5 | 1,236.5 | 1,243 | +11 | +0.9% | 5,000 |
| 2023/03/03 | 1,230 | 1,232 | 1,227.5 | 1,232 | +8.5 | +0.7% | 3,750 |
| 2023/03/02 | 1,225 | 1,225.5 | 1,221 | 1,223.5 | +0.5 | ±0% | 1,340 |
| 2023/03/01 | 1,203 | 1,223 | 1,203 | 1,223 | +29 | +2.4% | 3,590 |
| 2023/02/28 | 1,188.5 | 1,194 | 1,188.5 | 1,194 | -3 | -0.3% | 570 |
| 2023/02/27 | 1,206 | 1,206 | 1,197 | 1,197 | +9.5 | +0.8% | 2,230 |
| 2023/02/24 | 1,181.5 | 1,187.5 | 1,180 | 1,187.5 | -1.5 | -0.1% | 5,670 |
| 2023/02/22 | 1,193.5 | 1,193.5 | 1,183 | 1,189 | -0.5 | ±0% | 2,190 |
| 2023/02/21 | 1,196 | 1,198.5 | 1,189.5 | 1,189.5 | -2.5 | -0.2% | 1,190 |
| 2023/02/20 | 1,191.5 | 1,194 | 1,187 | 1,192 | -18.5 | -1.5% | 2,490 |
| 2023/02/17 | 1,212 | 1,213.5 | 1,208.5 | 1,210.5 | -16 | -1.3% | 1,850 |
| 2023/02/16 | 1,216 | 1,226.5 | 1,215 | 1,226.5 | +23 | +1.9% | 3,730 |
| 2023/02/15 | 1,210.5 | 1,210.5 | 1,203.5 | 1,203.5 | -6 | -0.5% | 1,500 |
| 2023/02/14 | 1,211 | 1,214 | 1,208 | 1,209.5 | +3.5 | +0.3% | 3,780 |
| 2023/02/13 | 1,204.5 | 1,206 | 1,202.5 | 1,206 | +24.5 | +2.1% | 1,970 |
| 2023/02/10 | 1,184.5 | 1,185 | 1,178 | 1,181.5 | -10.5 | -0.9% | 1,530 |
| 2023/02/09 | 1,194.5 | 1,194.5 | 1,189 | 1,192 | +22.5 | +1.9% | 3,690 |
| 2023/02/08 | 1,170.5 | 1,176.5 | 1,166 | 1,169.5 | +19 | +1.7% | 4,000 |
| 2023/02/07 | 1,144 | 1,150.5 | 1,144 | 1,150.5 | +29.5 | +2.6% | 5,070 |
| 2023/02/06 | 1,123 | 1,127 | 1,121 | 1,121 | -6 | -0.5% | 2,430 |
| 2023/02/03 | 1,136.5 | 1,136.5 | 1,127 | 1,127 | -20.5 | -1.8% | 3,600 |
| 2023/02/02 | 1,147 | 1,149 | 1,144 | 1,147.5 | -45 | -3.8% | 6,580 |
| 2023/02/01 | 1,167.5 | 1,192.5 | 1,167.5 | 1,192.5 | +22 | +1.9% | 1,680 |
| 2023/01/31 | 1,175 | 1,178 | 1,169.5 | 1,170.5 | -19.5 | -1.6% | 3,370 |
| 2023/01/30 | 1,208.5 | 1,208.5 | 1,186.5 | 1,190 | -29.5 | -2.4% | 3,330 |
| 2023/01/27 | 1,212.5 | 1,221 | 1,212.5 | 1,219.5 | +18 | +1.5% | 1,180 |
| 2023/01/26 | 1,206 | 1,206 | 1,198.5 | 1,201.5 | -12.5 | -1% | 580 |
| 2023/01/25 | 1,211 | 1,214 | 1,205 | 1,214 | -11.5 | -0.9% | 920 |
401～
450
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
