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 |
|---|---|---|---|---|---|---|---|
| 2018/08/17 | 2,876 | 2,877 | 2,870 | 2,876 | +9 | +0.3% | 51,324 |
| 2018/08/16 | 2,846 | 2,869 | 2,826 | 2,867 | -71 | -2.4% | 117,051 |
| 2018/08/15 | 2,938 | 2,943 | 2,933 | 2,938 | -22 | -0.7% | 34,166 |
| 2018/08/14 | 2,953 | 2,963 | 2,949 | 2,960 | +14 | +0.5% | 18,286 |
| 2018/08/13 | 2,965 | 2,966 | 2,938 | 2,946 | +18 | +0.6% | 66,179 |
| 2018/08/10 | 2,935 | 2,937 | 2,924 | 2,928 | -18 | -0.6% | 76,183 |
| 2018/08/09 | 2,980 | 2,981 | 2,927 | 2,946 | -104 | -3.4% | 117,908 |
| 2018/08/08 | 3,045 | 3,050 | 3,040 | 3,050 | +15 | +0.5% | 51,432 |
| 2018/08/07 | 3,015 | 3,035 | 3,015 | 3,035 | +35 | +1.2% | 73,203 |
| 2018/08/06 | 2,998 | 3,015 | 2,996 | 3,000 | -20 | -0.7% | 56,740 |
| 2018/08/03 | 3,020 | 3,025 | 3,015 | 3,020 | +52 | +1.8% | 90,673 |
| 2018/08/02 | 2,972 | 2,986 | 2,967 | 2,968 | -52 | -1.7% | 103,999 |
| 2018/08/01 | 3,015 | 3,020 | 3,000 | 3,020 | -20 | -0.7% | 79,869 |
| 2018/07/31 | 3,050 | 3,060 | 3,030 | 3,040 | +25 | +0.8% | 65,633 |
| 2018/07/30 | 3,010 | 3,015 | 3,005 | 3,015 | -25 | -0.8% | 23,784 |
| 2018/07/27 | 3,035 | 3,045 | 3,025 | 3,040 | +35 | +1.2% | 64,402 |
| 2018/07/26 | 3,015 | 3,025 | 3,005 | 3,005 | +7 | +0.2% | 36,811 |
| 2018/07/25 | 3,000 | 3,005 | 2,993 | 2,998 | +36 | +1.2% | 66,556 |
| 2018/07/24 | 2,963 | 2,967 | 2,950 | 2,962 | +3 | +0.1% | 50,156 |
| 2018/07/23 | 2,962 | 2,969 | 2,950 | 2,959 | -40 | -1.3% | 58,795 |
| 2018/07/20 | 2,994 | 3,010 | 2,980 | 2,999 | +17 | +0.6% | 21,227 |
| 2018/07/19 | 2,992 | 2,995 | 2,981 | 2,982 | +31 | +1.1% | 24,917 |
| 2018/07/18 | 2,955 | 2,961 | 2,949 | 2,951 | +8 | +0.3% | 32,396 |
| 2018/07/17 | 2,948 | 2,959 | 2,940 | 2,943 | -117 | -3.8% | 152,432 |
| 2018/07/13 | 3,045 | 3,060 | 3,040 | 3,060 | +15 | +0.5% | 41,157 |
| 2018/07/12 | 3,025 | 3,055 | 3,025 | 3,045 | -80 | -2.6% | 166,303 |
| 2018/07/11 | 3,145 | 3,145 | 3,095 | 3,125 | -20 | -0.6% | 184,665 |
| 2018/07/10 | 3,125 | 3,160 | 3,120 | 3,145 | +45 | +1.5% | 163,504 |
| 2018/07/09 | 3,085 | 3,105 | 3,080 | 3,100 | +30 | +1% | 57,741 |
| 2018/07/06 | 3,055 | 3,070 | 3,040 | 3,070 | -20 | -0.6% | 128,078 |
| 2018/07/05 | 3,090 | 3,100 | 3,075 | 3,090 | -15 | -0.5% | 205,267 |
| 2018/07/04 | 3,095 | 3,110 | 3,090 | 3,105 | -35 | -1.1% | 96,240 |
| 2018/07/03 | 3,105 | 3,145 | 3,100 | 3,140 | +45 | +1.5% | 205,629 |
| 2018/07/02 | 3,100 | 3,115 | 3,085 | 3,095 | ±0 | ±0% | 274,877 |
| 2018/06/29 | 3,090 | 3,100 | 3,075 | 3,095 | +50 | +1.6% | 213,920 |
| 2018/06/28 | 3,050 | 3,060 | 3,040 | 3,045 | +64 | +2.1% | 243,857 |
| 2018/06/27 | 2,977 | 2,989 | 2,973 | 2,981 | +104 | +3.6% | 170,726 |
| 2018/06/26 | 2,870 | 2,882 | 2,863 | 2,877 | +19 | +0.7% | 89,676 |
| 2018/06/25 | 2,887 | 2,888 | 2,856 | 2,858 | +50 | +1.8% | 101,271 |
| 2018/06/22 | 2,780 | 2,823 | 2,780 | 2,808 | -3 | -0.1% | 62,678 |
| 2018/06/21 | 2,807 | 2,824 | 2,807 | 2,811 | +15 | +0.5% | 56,041 |
| 2018/06/20 | 2,782 | 2,799 | 2,773 | 2,796 | +24 | +0.9% | 100,806 |
| 2018/06/19 | 2,789 | 2,808 | 2,769 | 2,772 | +33 | +1.2% | 121,664 |
| 2018/06/18 | 2,759 | 2,759 | 2,717 | 2,739 | -134 | -4.7% | 199,922 |
| 2018/06/15 | 2,868 | 2,874 | 2,863 | 2,873 | +36 | +1.3% | 67,938 |
| 2018/06/14 | 2,848 | 2,854 | 2,837 | 2,837 | +3 | +0.1% | 153,967 |
| 2018/06/13 | 2,822 | 2,835 | 2,822 | 2,834 | ±0 | ±0% | 34,740 |
| 2018/06/12 | 2,831 | 2,837 | 2,825 | 2,834 | +42 | +1.5% | 47,330 |
| 2018/06/11 | 2,782 | 2,797 | 2,782 | 2,792 | -5 | -0.2% | 44,440 |
| 2018/06/08 | 2,814 | 2,818 | 2,797 | 2,797 | +16 | +0.6% | 72,863 |
1401～
1450
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
