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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 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 |
| 2023/09/01 | 1,438 | 1,445 | 1,438 | 1,443.5 | +26 | +1.8% | 4,830 |
| 2023/08/31 | 1,416 | 1,418.5 | 1,414 | 1,417.5 | ±0 | ±0% | 1,600 |
| 2023/08/30 | 1,409.5 | 1,417.5 | 1,409.5 | 1,417.5 | +25 | +1.8% | 1,850 |
| 2023/08/29 | 1,396 | 1,396 | 1,392 | 1,392.5 | ±0 | ±0% | 510 |
| 2023/08/28 | 1,396 | 1,400 | 1,390.5 | 1,392.5 | +14 | +1% | 1,590 |
| 2023/08/25 | 1,368.5 | 1,379 | 1,368.5 | 1,378.5 | +13 | +1% | 2,770 |
| 2023/08/24 | 1,359.5 | 1,365.5 | 1,356 | 1,365.5 | -20 | -1.4% | 1,610 |
| 2023/08/23 | 1,381 | 1,388 | 1,381 | 1,385.5 | -8.5 | -0.6% | 550 |
| 2023/08/22 | 1,400 | 1,400 | 1,390 | 1,394 | -10 | -0.7% | 950 |
| 2023/08/21 | 1,389 | 1,405.5 | 1,389 | 1,404 | +24.5 | +1.8% | 2,570 |
| 2023/08/18 | 1,376.5 | 1,384 | 1,376.5 | 1,379.5 | +3 | +0.2% | 1,280 |
| 2023/08/17 | 1,370 | 1,379.5 | 1,370 | 1,376.5 | -7 | -0.5% | 4,600 |
| 2023/08/16 | 1,395 | 1,395 | 1,383.5 | 1,383.5 | -28.5 | -2% | 5,520 |
| 2023/08/15 | 1,410 | 1,415.5 | 1,410 | 1,412 | +9 | +0.6% | 4,020 |
| 2023/08/14 | 1,414 | 1,416 | 1,403 | 1,403 | -26.5 | -1.9% | 1,310 |
| 2023/08/10 | 1,419 | 1,429.5 | 1,419 | 1,429.5 | +35.5 | +2.5% | 3,960 |
| 2023/08/09 | 1,394 | 1,397 | 1,393.5 | 1,394 | +5.5 | +0.4% | 4,560 |
| 2023/08/08 | 1,385 | 1,390.5 | 1,385 | 1,388.5 | +3 | +0.2% | 3,010 |
| 2023/08/07 | 1,383.5 | 1,387.5 | 1,383.5 | 1,385.5 | +14.5 | +1.1% | 21,620 |
| 2023/08/04 | 1,371.5 | 1,376.5 | 1,371 | 1,371 | +21 | +1.6% | 1,050 |
| 2023/08/03 | 1,347.5 | 1,352 | 1,345 | 1,350 | -31.5 | -2.3% | 2,620 |
401～
450
件表示中 / 1763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
