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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,025 | 3,035 | 3,020 | 3,035 | +35 | +1.2% | 102,619 |
| 2024/02/21 | 2,997 | 3,005 | 2,992 | 3,000 | -50 | -1.6% | 358,925 |
| 2024/02/20 | 3,030 | 3,055 | 3,030 | 3,050 | +35 | +1.2% | 161,011 |
| 2024/02/19 | 3,030 | 3,035 | 3,010 | 3,015 | +5 | +0.2% | 138,511 |
| 2024/02/16 | 3,015 | 3,020 | 3,005 | 3,010 | +59 | +2% | 196,397 |
| 2024/02/15 | 2,967 | 2,970 | 2,948 | 2,951 | -59 | -2% | 326,005 |
| 2024/02/14 | 3,010 | 3,020 | 3,000 | 3,010 | +36 | +1.2% | 378,705 |
| 2024/02/13 | 2,967 | 2,976 | 2,963 | 2,974 | +37 | +1.3% | 147,101 |
| 2024/02/09 | 2,943 | 2,947 | 2,931 | 2,937 | +85 | +3% | 449,739 |
| 2024/02/08 | 2,835 | 2,855 | 2,829 | 2,852 | +42 | +1.5% | 314,106 |
| 2024/02/07 | 2,805 | 2,818 | 2,805 | 2,810 | +5 | +0.2% | 196,454 |
| 2024/02/06 | 2,796 | 2,805 | 2,792 | 2,805 | +13 | +0.5% | 272,771 |
| 2024/02/05 | 2,795 | 2,796 | 2,774 | 2,792 | -8 | -0.3% | 308,300 |
| 2024/02/02 | 2,807 | 2,811 | 2,798 | 2,800 | -74 | -2.6% | 259,627 |
| 2024/02/01 | 2,875 | 2,891 | 2,865 | 2,874 | -78 | -2.6% | 210,733 |
| 2024/01/31 | 2,952 | 2,963 | 2,943 | 2,952 | +16 | +0.5% | 136,932 |
| 2024/01/30 | 2,929 | 2,936 | 2,921 | 2,936 | -48 | -1.6% | 184,862 |
| 2024/01/29 | 3,005 | 3,010 | 2,975 | 2,984 | +56 | +1.9% | 511,846 |
| 2024/01/26 | 2,931 | 2,936 | 2,916 | 2,928 | +55 | +1.9% | 324,306 |
| 2024/01/25 | 2,867 | 2,876 | 2,858 | 2,873 | +35 | +1.2% | 163,282 |
| 2024/01/24 | 2,844 | 2,844 | 2,827 | 2,838 | -14 | -0.5% | 146,139 |
| 2024/01/23 | 2,848 | 2,855 | 2,842 | 2,852 | +67 | +2.4% | 734,841 |
| 2024/01/22 | 2,792 | 2,795 | 2,777 | 2,785 | -44 | -1.6% | 294,837 |
| 2024/01/19 | 2,815 | 2,832 | 2,812 | 2,829 | +51 | +1.8% | 350,506 |
| 2024/01/18 | 2,778 | 2,782 | 2,769 | 2,778 | +41 | +1.5% | 473,639 |
| 2024/01/17 | 2,733 | 2,738 | 2,720 | 2,737 | +13 | +0.5% | 389,463 |
| 2024/01/16 | 2,727 | 2,735 | 2,712 | 2,724 | -1 | ±0% | 322,532 |
| 2024/01/15 | 2,715 | 2,728 | 2,704 | 2,725 | -27 | -1% | 255,839 |
| 2024/01/12 | 2,747 | 2,760 | 2,732 | 2,752 | +61 | +2.3% | 357,378 |
| 2024/01/11 | 2,675 | 2,695 | 2,669 | 2,691 | -12 | -0.4% | 152,243 |
| 2024/01/10 | 2,683 | 2,707 | 2,681 | 2,703 | +76 | +2.9% | 239,170 |
| 2024/01/09 | 2,632 | 2,636 | 2,618 | 2,627 | -82 | -3% | 275,721 |
| 2024/01/05 | 2,695 | 2,714 | 2,691 | 2,709 | -8 | -0.3% | 90,422 |
| 2024/01/04 | 2,685 | 2,717 | 2,680 | 2,717 | +94 | +3.6% | 360,119 |
| 2023/12/29 | 2,627 | 2,630 | 2,611 | 2,623 | -74 | -2.7% | 204,078 |
| 2023/12/28 | 2,695 | 2,711 | 2,691 | 2,697 | -66 | -2.4% | 333,581 |
| 2023/12/27 | 2,757 | 2,768 | 2,756 | 2,763 | +62 | +2.3% | 399,883 |
| 2023/12/26 | 2,696 | 2,703 | 2,689 | 2,701 | +21 | +0.8% | 314,896 |
| 2023/12/25 | 2,725 | 2,725 | 2,676 | 2,680 | -43 | -1.6% | 177,448 |
| 2023/12/22 | 2,700 | 2,739 | 2,697 | 2,723 | -8 | -0.3% | 160,926 |
| 2023/12/21 | 2,719 | 2,732 | 2,710 | 2,731 | -7 | -0.3% | 216,699 |
| 2023/12/20 | 2,748 | 2,750 | 2,727 | 2,738 | +52 | +1.9% | 271,601 |
| 2023/12/19 | 2,675 | 2,692 | 2,668 | 2,686 | +39 | +1.5% | 274,478 |
| 2023/12/18 | 2,656 | 2,664 | 2,638 | 2,647 | +15 | +0.6% | 151,280 |
| 2023/12/15 | 2,634 | 2,647 | 2,631 | 2,632 | +81 | +3.2% | 594,502 |
| 2023/12/14 | 2,579 | 2,581 | 2,536 | 2,551 | -25 | -1% | 320,644 |
| 2023/12/13 | 2,583 | 2,585 | 2,560 | 2,576 | -118 | -4.4% | 430,623 |
| 2023/12/12 | 2,694 | 2,701 | 2,680 | 2,694 | ±0 | ±0% | 206,235 |
| 2023/12/11 | 2,666 | 2,696 | 2,662 | 2,694 | +70 | +2.7% | 261,348 |
| 2023/12/08 | 2,600 | 2,625 | 2,561 | 2,624 | -9 | -0.3% | 450,036 |
51～
100
件表示中 / 1499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
