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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,195 | 3,220 | 3,190 | 3,205 | +25 | +0.8% | 65,347 |
| 2025/02/17 | 3,160 | 3,180 | 3,155 | 3,180 | -30 | -0.9% | 101,189 |
| 2025/02/14 | 3,225 | 3,225 | 3,210 | 3,210 | -5 | -0.2% | 85,796 |
| 2025/02/13 | 3,245 | 3,250 | 3,210 | 3,215 | -85 | -2.6% | 143,170 |
| 2025/02/12 | 3,295 | 3,310 | 3,290 | 3,300 | +110 | +3.4% | 74,155 |
| 2025/02/10 | 3,180 | 3,205 | 3,175 | 3,190 | +20 | +0.6% | 77,156 |
| 2025/02/07 | 3,140 | 3,170 | 3,130 | 3,170 | -30 | -0.9% | 85,844 |
| 2025/02/06 | 3,200 | 3,200 | 3,175 | 3,200 | -75 | -2.3% | 97,999 |
| 2025/02/05 | 3,280 | 3,295 | 3,255 | 3,275 | +5 | +0.2% | 43,722 |
| 2025/02/04 | 3,290 | 3,295 | 3,260 | 3,270 | -80 | -2.4% | 239,515 |
| 2025/02/03 | 3,355 | 3,360 | 3,335 | 3,350 | +30 | +0.9% | 150,327 |
| 2025/01/31 | 3,300 | 3,325 | 3,295 | 3,320 | +30 | +0.9% | 63,829 |
| 2025/01/30 | 3,300 | 3,305 | 3,275 | 3,290 | -40 | -1.2% | 52,011 |
| 2025/01/29 | 3,350 | 3,355 | 3,320 | 3,330 | -10 | -0.3% | 77,701 |
| 2025/01/28 | 3,305 | 3,345 | 3,305 | 3,340 | -35 | -1% | 82,428 |
| 2025/01/27 | 3,375 | 3,380 | 3,345 | 3,375 | -5 | -0.1% | 113,746 |
| 2025/01/24 | 3,395 | 3,405 | 3,375 | 3,380 | -50 | -1.5% | 155,757 |
| 2025/01/23 | 3,435 | 3,445 | 3,430 | 3,430 | -15 | -0.4% | 121,482 |
| 2025/01/22 | 3,440 | 3,450 | 3,430 | 3,445 | -25 | -0.7% | 356,252 |
| 2025/01/21 | 3,455 | 3,500 | 3,445 | 3,470 | -35 | -1% | 212,843 |
| 2025/01/20 | 3,535 | 3,545 | 3,505 | 3,505 | -40 | -1.1% | 115,304 |
| 2025/01/17 | 3,525 | 3,560 | 3,520 | 3,545 | -45 | -1.3% | 83,142 |
| 2025/01/16 | 3,590 | 3,610 | 3,565 | 3,590 | +70 | +2% | 230,733 |
| 2025/01/15 | 3,530 | 3,535 | 3,505 | 3,520 | -5 | -0.1% | 132,319 |
| 2025/01/14 | 3,530 | 3,550 | 3,520 | 3,525 | +130 | +3.8% | 389,551 |
| 2025/01/10 | 3,380 | 3,400 | 3,375 | 3,395 | +55 | +1.6% | 98,609 |
| 2025/01/09 | 3,345 | 3,350 | 3,320 | 3,340 | -70 | -2.1% | 272,791 |
| 2025/01/08 | 3,405 | 3,415 | 3,395 | 3,410 | +65 | +1.9% | 141,099 |
| 2025/01/07 | 3,340 | 3,360 | 3,340 | 3,345 | +5 | +0.1% | 418,351 |
| 2025/01/06 | 3,360 | 3,375 | 3,340 | 3,340 | +110 | +3.4% | 172,634 |
| 2024/12/30 | 3,200 | 3,230 | 3,200 | 3,230 | +60 | +1.9% | 141,989 |
| 2024/12/27 | 3,185 | 3,185 | 3,165 | 3,170 | -15 | -0.5% | 102,510 |
| 2024/12/26 | 3,190 | 3,205 | 3,185 | 3,185 | ±0 | ±0% | 256,342 |
| 2024/12/25 | 3,155 | 3,185 | 3,155 | 3,185 | +30 | +1% | 189,242 |
| 2024/12/24 | 3,155 | 3,165 | 3,150 | 3,155 | ±0 | ±0% | 134,440 |
| 2024/12/23 | 3,145 | 3,165 | 3,145 | 3,155 | +20 | +0.6% | 150,207 |
| 2024/12/20 | 3,145 | 3,160 | 3,125 | 3,135 | +20 | +0.6% | 195,982 |
| 2024/12/19 | 3,100 | 3,125 | 3,095 | 3,115 | +30 | +1% | 189,308 |
| 2024/12/18 | 3,100 | 3,105 | 3,085 | 3,085 | -50 | -1.6% | 238,235 |
| 2024/12/17 | 3,125 | 3,140 | 3,120 | 3,135 | +15 | +0.5% | 200,210 |
| 2024/12/16 | 3,130 | 3,140 | 3,120 | 3,120 | +50 | +1.6% | 360,990 |
| 2024/12/13 | 3,060 | 3,085 | 3,060 | 3,070 | -10 | -0.3% | 216,379 |
| 2024/12/12 | 3,070 | 3,090 | 3,060 | 3,080 | +75 | +2.5% | 233,240 |
| 2024/12/11 | 2,988 | 3,015 | 2,987 | 3,005 | +51 | +1.7% | 127,444 |
| 2024/12/10 | 2,964 | 2,978 | 2,948 | 2,954 | +33 | +1.1% | 139,340 |
| 2024/12/09 | 2,906 | 2,922 | 2,895 | 2,921 | -22 | -0.7% | 116,806 |
| 2024/12/06 | 2,949 | 2,954 | 2,929 | 2,943 | -2 | -0.1% | 101,569 |
| 2024/12/05 | 2,974 | 2,974 | 2,944 | 2,945 | -70 | -2.3% | 143,031 |
| 2024/12/04 | 3,005 | 3,025 | 3,000 | 3,015 | +75 | +2.6% | 190,498 |
| 2024/12/03 | 2,934 | 2,951 | 2,928 | 2,940 | -19 | -0.6% | 159,064 |
51～
100
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
