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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 3,170 | 3,170 | 3,160 | 3,165 | -15 | -0.5% | 73,471 |
| 2025/04/01 | 3,165 | 3,185 | 3,165 | 3,180 | +120 | +3.9% | 63,179 |
| 2025/03/31 | 3,075 | 3,085 | 3,045 | 3,060 | -65 | -2.1% | 81,917 |
| 2025/03/28 | 3,125 | 3,135 | 3,115 | 3,125 | +25 | +0.8% | 66,442 |
| 2025/03/27 | 3,115 | 3,120 | 3,100 | 3,100 | ±0 | ±0% | 67,917 |
| 2025/03/26 | 3,080 | 3,100 | 3,075 | 3,100 | +20 | +0.6% | 126,219 |
| 2025/03/25 | 3,095 | 3,095 | 3,080 | 3,080 | +45 | +1.5% | 57,677 |
| 2025/03/24 | 3,040 | 3,045 | 3,020 | 3,035 | ±0 | ±0% | 102,567 |
| 2025/03/21 | 3,015 | 3,040 | 3,015 | 3,035 | +76 | +2.6% | 91,049 |
| 2025/03/19 | 2,964 | 2,968 | 2,953 | 2,959 | -61 | -2% | 105,000 |
| 2025/03/18 | 2,983 | 3,020 | 2,983 | 3,020 | +44 | +1.5% | 50,185 |
| 2025/03/17 | 2,978 | 3,015 | 2,971 | 2,976 | +22 | +0.7% | 103,326 |
| 2025/03/14 | 2,922 | 2,954 | 2,918 | 2,954 | +7 | +0.2% | 37,180 |
| 2025/03/13 | 2,967 | 2,969 | 2,943 | 2,947 | +38 | +1.3% | 90,362 |
| 2025/03/12 | 2,915 | 2,926 | 2,907 | 2,909 | +32 | +1.1% | 93,282 |
| 2025/03/11 | 2,868 | 2,877 | 2,832 | 2,877 | -34 | -1.2% | 154,665 |
| 2025/03/10 | 2,905 | 2,916 | 2,901 | 2,911 | +11 | +0.4% | 122,647 |
| 2025/03/07 | 2,902 | 2,907 | 2,887 | 2,900 | -31 | -1.1% | 135,256 |
| 2025/03/06 | 2,925 | 2,941 | 2,920 | 2,931 | -58 | -1.9% | 203,155 |
| 2025/03/05 | 3,000 | 3,010 | 2,987 | 2,989 | -10 | -0.3% | 146,482 |
| 2025/03/04 | 3,020 | 3,020 | 2,983 | 2,999 | -101 | -3.3% | 238,245 |
| 2025/03/03 | 3,120 | 3,135 | 3,095 | 3,100 | +15 | +0.5% | 60,889 |
| 2025/02/28 | 3,100 | 3,110 | 3,080 | 3,085 | +45 | +1.5% | 60,457 |
| 2025/02/27 | 3,030 | 3,040 | 3,015 | 3,040 | -20 | -0.7% | 202,463 |
| 2025/02/26 | 3,050 | 3,060 | 3,035 | 3,060 | -90 | -2.9% | 98,913 |
| 2025/02/25 | 3,140 | 3,160 | 3,135 | 3,150 | -75 | -2.3% | 78,042 |
| 2025/02/21 | 3,215 | 3,230 | 3,215 | 3,225 | +30 | +0.9% | 51,549 |
| 2025/02/20 | 3,220 | 3,225 | 3,185 | 3,195 | -40 | -1.2% | 62,222 |
| 2025/02/19 | 3,225 | 3,240 | 3,220 | 3,235 | +30 | +0.9% | 32,341 |
1～
50
件表示中 / 1740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
