ＷＴＩ原油価格連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 3,224 | 3,240 | 3,156 | 3,169 | +15 | +0.5% | 1,398,225 |
| 2025/06/13 | 2,975 | 3,216 | 2,963 | 3,154 | +229 | +7.8% | 2,117,728 |
| 2025/06/12 | 2,964 | 2,974 | 2,921 | 2,925 | +84 | +3% | 529,226 |
| 2025/06/11 | 2,826 | 2,846 | 2,817 | 2,841 | -10 | -0.4% | 89,482 |
| 2025/06/10 | 2,848 | 2,871 | 2,842 | 2,851 | +42 | +1.5% | 151,004 |
| 2025/06/09 | 2,815 | 2,822 | 2,805 | 2,809 | +62 | +2.3% | 228,229 |
| 2025/06/06 | 2,737 | 2,747 | 2,736 | 2,747 | +36 | +1.3% | 108,239 |
| 2025/06/05 | 2,698 | 2,712 | 2,693 | 2,711 | -34 | -1.2% | 92,921 |
| 2025/06/04 | 2,749 | 2,756 | 2,741 | 2,745 | +45 | +1.7% | 112,309 |
| 2025/06/03 | 2,708 | 2,721 | 2,696 | 2,700 | +14 | +0.5% | 209,284 |
| 2025/06/02 | 2,679 | 2,698 | 2,673 | 2,686 | +41 | +1.6% | 172,124 |
| 2025/05/30 | 2,646 | 2,652 | 2,627 | 2,645 | -126 | -4.5% | 351,592 |
| 2025/05/29 | 2,752 | 2,784 | 2,743 | 2,771 | +101 | +3.8% | 278,631 |
| 2025/05/28 | 2,674 | 2,689 | 2,669 | 2,670 | +1 | ±0% | 58,148 |
| 2025/05/27 | 2,657 | 2,669 | 2,639 | 2,669 | -2 | -0.1% | 69,179 |
| 2025/05/26 | 2,676 | 2,683 | 2,657 | 2,671 | +28 | +1.1% | 243,139 |
| 2025/05/23 | 2,648 | 2,656 | 2,640 | 2,643 | -25 | -0.9% | 94,433 |
| 2025/05/22 | 2,675 | 2,682 | 2,660 | 2,668 | -62 | -2.3% | 92,873 |
| 2025/05/21 | 2,750 | 2,764 | 2,727 | 2,730 | +24 | +0.9% | 116,878 |
| 2025/05/20 | 2,733 | 2,745 | 2,704 | 2,706 | +4 | +0.1% | 68,749 |
| 2025/05/19 | 2,728 | 2,730 | 2,702 | 2,702 | +23 | +0.9% | 51,807 |
| 2025/05/16 | 2,703 | 2,721 | 2,679 | 2,679 | -27 | -1% | 74,534 |
| 2025/05/15 | 2,745 | 2,749 | 2,695 | 2,706 | -95 | -3.4% | 184,201 |
| 2025/05/14 | 2,821 | 2,824 | 2,793 | 2,801 | +53 | +1.9% | 160,728 |
| 2025/05/13 | 2,763 | 2,763 | 2,742 | 2,748 | +26 | +1% | 140,335 |
| 2025/05/12 | 2,688 | 2,722 | 2,677 | 2,722 | +84 | +3.2% | 104,413 |
| 2025/05/09 | 2,634 | 2,642 | 2,625 | 2,638 | +99 | +3.9% | 268,438 |
| 2025/05/08 | 2,520 | 2,545 | 2,510 | 2,539 | -38 | -1.5% | 205,818 |
| 2025/05/07 | 2,566 | 2,581 | 2,557 | 2,577 | -24 | -0.9% | 208,973 |
| 2025/05/02 | 2,570 | 2,608 | 2,570 | 2,601 | +78 | +3.1% | 173,595 |
| 2025/05/01 | 2,508 | 2,523 | 2,497 | 2,523 | -45 | -1.8% | 274,549 |
| 2025/04/30 | 2,599 | 2,599 | 2,546 | 2,568 | -154 | -5.7% | 295,553 |
| 2025/04/28 | 2,718 | 2,729 | 2,703 | 2,722 | +10 | +0.4% | 166,920 |
| 2025/04/25 | 2,688 | 2,726 | 2,687 | 2,712 | +41 | +1.5% | 79,328 |
| 2025/04/24 | 2,674 | 2,675 | 2,656 | 2,671 | -75 | -2.7% | 134,704 |
| 2025/04/23 | 2,737 | 2,746 | 2,715 | 2,746 | +111 | +4.2% | 165,797 |
| 2025/04/22 | 2,670 | 2,670 | 2,626 | 2,635 | -25 | -0.9% | 70,647 |
| 2025/04/21 | 2,676 | 2,683 | 2,645 | 2,660 | -47 | -1.7% | 107,687 |
| 2025/04/18 | 2,719 | 2,720 | 2,677 | 2,707 | +38 | +1.4% | 159,680 |
| 2025/04/17 | 2,641 | 2,682 | 2,639 | 2,669 | +111 | +4.3% | 153,011 |
| 2025/04/16 | 2,609 | 2,615 | 2,550 | 2,558 | -63 | -2.4% | 85,298 |
| 2025/04/15 | 2,617 | 2,634 | 2,615 | 2,621 | +22 | +0.8% | 87,765 |
| 2025/04/14 | 2,612 | 2,617 | 2,583 | 2,599 | +9 | +0.3% | 99,511 |
| 2025/04/11 | 2,548 | 2,594 | 2,528 | 2,590 | -108 | -4% | 134,883 |
| 2025/04/10 | 2,748 | 2,748 | 2,666 | 2,698 | +200 | +8% | 220,236 |
| 2025/04/09 | 2,580 | 2,599 | 2,443 | 2,498 | -207 | -7.7% | 311,990 |
| 2025/04/08 | 2,685 | 2,715 | 2,682 | 2,705 | +94 | +3.6% | 309,431 |
| 2025/04/07 | 2,587 | 2,656 | 2,576 | 2,611 | -259 | -9% | 501,729 |
| 2025/04/04 | 2,900 | 2,901 | 2,850 | 2,870 | -175 | -5.7% | 161,959 |
| 2025/04/03 | 3,050 | 3,075 | 3,040 | 3,045 | -120 | -3.8% | 82,290 |
1～
50
件表示中 / 1769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
