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 |
---|---|---|---|---|---|---|---|
2019/01/18 | 2,290 | 2,319 | 2,290 | 2,318 | +42 | +1.8% | 43,876 |
2019/01/17 | 2,290 | 2,293 | 2,270 | 2,276 | +2 | +0.1% | 54,751 |
2019/01/16 | 2,266 | 2,277 | 2,255 | 2,274 | +32 | +1.4% | 78,665 |
2019/01/15 | 2,210 | 2,242 | 2,206 | 2,242 | -50 | -2.2% | 59,118 |
2019/01/11 | 2,275 | 2,294 | 2,273 | 2,292 | +46 | +2% | 61,622 |
2019/01/10 | 2,271 | 2,275 | 2,238 | 2,246 | +32 | +1.4% | 141,270 |
2019/01/09 | 2,189 | 2,219 | 2,183 | 2,214 | +91 | +4.3% | 108,092 |
2019/01/08 | 2,133 | 2,142 | 2,112 | 2,123 | ±0 | ±0% | 77,537 |
2019/01/07 | 2,126 | 2,133 | 2,110 | 2,123 | +47 | +2.3% | 60,844 |
2019/01/04 | 2,044 | 2,083 | 2,031 | 2,076 | +36 | +1.8% | 221,404 |
2018/12/28 | 2,028 | 2,064 | 2,026 | 2,040 | -27 | -1.3% | 53,049 |
2018/12/27 | 2,074 | 2,084 | 2,044 | 2,067 | +161 | +8.4% | 140,663 |
2018/12/26 | 1,922 | 2,021 | 1,901 | 1,906 | -35 | -1.8% | 195,256 |
2018/12/25 | 1,953 | 1,985 | 1,941 | 1,941 | -151 | -7.2% | 221,691 |
2018/12/21 | 2,078 | 2,094 | 2,071 | 2,092 | -35 | -1.6% | 115,880 |
2018/12/20 | 2,145 | 2,151 | 2,126 | 2,127 | +1 | ±0% | 95,020 |
2018/12/19 | 2,115 | 2,130 | 2,108 | 2,126 | -111 | -5% | 239,814 |
2018/12/18 | 2,259 | 2,268 | 2,230 | 2,237 | -122 | -5.2% | 177,085 |
2018/12/17 | 2,359 | 2,367 | 2,350 | 2,359 | -45 | -1.9% | 68,958 |
2018/12/14 | 2,423 | 2,427 | 2,401 | 2,404 | +48 | +2% | 115,340 |
2018/12/13 | 2,355 | 2,363 | 2,349 | 2,356 | -41 | -1.7% | 55,492 |
2018/12/12 | 2,384 | 2,401 | 2,381 | 2,397 | +60 | +2.6% | 50,844 |
2018/12/11 | 2,334 | 2,348 | 2,329 | 2,337 | -50 | -2.1% | 70,925 |
2018/12/10 | 2,390 | 2,399 | 2,378 | 2,387 | +50 | +2.1% | 44,766 |
2018/12/07 | 2,351 | 2,356 | 2,330 | 2,337 | -56 | -2.3% | 124,852 |
2018/12/06 | 2,408 | 2,417 | 2,375 | 2,393 | -3 | -0.1% | 66,226 |
2018/12/05 | 2,406 | 2,414 | 2,383 | 2,396 | -50 | -2% | 67,460 |
2018/12/04 | 2,450 | 2,459 | 2,435 | 2,446 | -17 | -0.7% | 72,621 |
2018/12/03 | 2,405 | 2,466 | 2,398 | 2,463 | +102 | +4.3% | 211,965 |
2018/11/30 | 2,354 | 2,371 | 2,350 | 2,361 | +48 | +2.1% | 94,037 |
2018/11/29 | 2,354 | 2,395 | 2,311 | 2,313 | -91 | -3.8% | 153,522 |
2018/11/28 | 2,392 | 2,405 | 2,379 | 2,404 | +47 | +2% | 87,652 |
2018/11/27 | 2,365 | 2,368 | 2,344 | 2,357 | +15 | +0.6% | 149,341 |
2018/11/26 | 2,318 | 2,342 | 2,309 | 2,342 | -145 | -5.8% | 225,684 |
2018/11/22 | 2,493 | 2,503 | 2,478 | 2,487 | +20 | +0.8% | 41,995 |
2018/11/21 | 2,434 | 2,484 | 2,432 | 2,467 | -119 | -4.6% | 108,473 |
2018/11/20 | 2,604 | 2,607 | 2,586 | 2,586 | -23 | -0.9% | 57,650 |
2018/11/19 | 2,608 | 2,618 | 2,602 | 2,609 | -7 | -0.3% | 33,223 |
2018/11/16 | 2,600 | 2,619 | 2,596 | 2,616 | +37 | +1.4% | 88,057 |
2018/11/15 | 2,574 | 2,588 | 2,569 | 2,579 | +32 | +1.3% | 88,690 |
2018/11/14 | 2,572 | 2,579 | 2,543 | 2,547 | -176 | -6.5% | 251,045 |
2018/11/13 | 2,711 | 2,732 | 2,710 | 2,723 | -86 | -3.1% | 71,033 |
2018/11/12 | 2,801 | 2,816 | 2,792 | 2,809 | +15 | +0.5% | 93,576 |
2018/11/09 | 2,800 | 2,805 | 2,790 | 2,794 | -45 | -1.6% | 60,445 |
2018/11/08 | 2,834 | 2,840 | 2,832 | 2,839 | +6 | +0.2% | 20,038 |
2018/11/07 | 2,847 | 2,855 | 2,820 | 2,833 | -55 | -1.9% | 54,501 |
2018/11/06 | 2,878 | 2,888 | 2,876 | 2,888 | +14 | +0.5% | 55,628 |
2018/11/05 | 2,879 | 2,880 | 2,861 | 2,874 | -37 | -1.3% | 50,772 |
2018/11/02 | 2,900 | 2,922 | 2,884 | 2,911 | -49 | -1.7% | 62,244 |
2018/11/01 | 2,970 | 2,977 | 2,956 | 2,960 | -90 | -3% | 54,153 |
1301~
1350
件表示中 / 1506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