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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 1,732 | 1,743 | 1,729 | 1,739 | +37 | +2.2% | 1,593,076 |
| 2021/10/05 | 1,694 | 1,706 | 1,691 | 1,702 | +48 | +2.9% | 2,117,856 |
| 2021/10/04 | 1,656 | 1,658 | 1,649 | 1,654 | +12 | +0.7% | 891,646 |
| 2021/10/01 | 1,650 | 1,655 | 1,634 | 1,642 | ±0 | ±0% | 1,099,383 |
| 2021/09/30 | 1,643 | 1,656 | 1,641 | 1,642 | +22 | +1.4% | 969,047 |
| 2021/09/29 | 1,631 | 1,642 | 1,618 | 1,620 | -48 | -2.9% | 1,023,774 |
| 2021/09/28 | 1,643 | 1,669 | 1,640 | 1,668 | +36 | +2.2% | 1,974,018 |
| 2021/09/27 | 1,629 | 1,638 | 1,626 | 1,632 | +37 | +2.3% | 2,533,446 |
| 2021/09/24 | 1,589 | 1,598 | 1,583 | 1,595 | +58 | +3.8% | 1,596,070 |
| 2021/09/22 | 1,519 | 1,539 | 1,516 | 1,537 | +12 | +0.8% | 2,322,911 |
| 2021/09/21 | 1,520 | 1,529 | 1,518 | 1,525 | -33 | -2.1% | 1,263,707 |
| 2021/09/17 | 1,560 | 1,565 | 1,557 | 1,558 | +5 | +0.3% | 966,427 |
| 2021/09/16 | 1,554 | 1,559 | 1,548 | 1,553 | +28 | +1.8% | 1,519,283 |
| 2021/09/15 | 1,523 | 1,525 | 1,518 | 1,525 | -6 | -0.4% | 326,636 |
| 2021/09/14 | 1,522 | 1,533 | 1,520 | 1,531 | +17 | +1.1% | 862,785 |
| 2021/09/13 | 1,509 | 1,515 | 1,505 | 1,514 | +35 | +2.4% | 1,296,805 |
| 2021/09/10 | 1,464 | 1,481 | 1,457 | 1,479 | -19 | -1.3% | 1,415,497 |
| 2021/09/09 | 1,497 | 1,500 | 1,492 | 1,498 | +9 | +0.6% | 761,841 |
| 2021/09/08 | 1,480 | 1,489 | 1,478 | 1,489 | -7 | -0.5% | 655,163 |
| 2021/09/07 | 1,481 | 1,496 | 1,481 | 1,496 | +26 | +1.8% | 1,073,066 |
| 2021/09/06 | 1,481 | 1,482 | 1,470 | 1,470 | -40 | -2.6% | 1,410,019 |
| 2021/09/03 | 1,502 | 1,510 | 1,500 | 1,510 | +38 | +2.6% | 1,185,177 |
| 2021/09/02 | 1,472 | 1,476 | 1,462 | 1,472 | -19 | -1.3% | 431,427 |
| 2021/09/01 | 1,479 | 1,493 | 1,478 | 1,491 | +2 | +0.1% | 466,266 |
| 2021/08/31 | 1,489 | 1,490 | 1,479 | 1,489 | +15 | +1% | 1,931,674 |
| 2021/08/30 | 1,494 | 1,495 | 1,472 | 1,474 | ±0 | ±0% | 2,069,301 |
| 2021/08/27 | 1,461 | 1,474 | 1,454 | 1,474 | +9 | +0.6% | 793,108 |
| 2021/08/26 | 1,465 | 1,468 | 1,459 | 1,465 | +20 | +1.4% | 818,851 |
| 2021/08/25 | 1,448 | 1,453 | 1,442 | 1,445 | +25 | +1.8% | 1,308,413 |
| 2021/08/24 | 1,408 | 1,424 | 1,406 | 1,420 | +56 | +4.1% | 1,676,176 |
| 2021/08/23 | 1,342 | 1,366 | 1,341 | 1,364 | -8 | -0.6% | 1,871,936 |
| 2021/08/20 | 1,368 | 1,379 | 1,364 | 1,372 | -11 | -0.8% | 784,555 |
| 2021/08/19 | 1,388 | 1,392 | 1,380 | 1,383 | -48 | -3.4% | 1,559,105 |
| 2021/08/18 | 1,424 | 1,433 | 1,420 | 1,431 | -4 | -0.3% | 514,996 |
| 2021/08/17 | 1,442 | 1,442 | 1,434 | 1,435 | -8 | -0.6% | 462,235 |
| 2021/08/16 | 1,458 | 1,458 | 1,441 | 1,443 | -32 | -2.2% | 498,039 |
| 2021/08/13 | 1,485 | 1,487 | 1,470 | 1,475 | -17 | -1.1% | 1,718,179 |
| 2021/08/12 | 1,494 | 1,496 | 1,489 | 1,492 | +16 | +1.1% | 1,253,911 |
| 2021/08/11 | 1,479 | 1,482 | 1,470 | 1,476 | +26 | +1.8% | 517,030 |
| 2021/08/10 | 1,440 | 1,452 | 1,434 | 1,450 | -36 | -2.4% | 1,553,918 |
| 2021/08/06 | 1,476 | 1,486 | 1,474 | 1,486 | +28 | +1.9% | 875,872 |
| 2021/08/05 | 1,455 | 1,464 | 1,454 | 1,458 | -35 | -2.3% | 1,010,043 |
| 2021/08/04 | 1,492 | 1,496 | 1,484 | 1,493 | -13 | -0.9% | 612,527 |
| 2021/08/03 | 1,514 | 1,521 | 1,505 | 1,506 | -47 | -3% | 1,146,387 |
| 2021/08/02 | 1,567 | 1,568 | 1,546 | 1,553 | +2 | +0.1% | 1,092,553 |
| 2021/07/30 | 1,556 | 1,559 | 1,550 | 1,551 | +2 | +0.1% | 919,064 |
| 2021/07/29 | 1,545 | 1,550 | 1,539 | 1,549 | +11 | +0.7% | 1,300,220 |
| 2021/07/28 | 1,536 | 1,540 | 1,533 | 1,538 | -7 | -0.5% | 1,293,147 |
| 2021/07/27 | 1,544 | 1,547 | 1,539 | 1,545 | +17 | +1.1% | 1,707,514 |
| 2021/07/26 | 1,551 | 1,552 | 1,523 | 1,528 | +101 | +7.1% | 2,147,806 |
951～
1000
件表示中 / 1816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
