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 |
|---|---|---|---|---|---|---|---|
| 2018/11/27 | 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 |
| 2018/10/31 | 3,035 | 3,050 | 3,035 | 3,050 | -5 | -0.2% | 37,379 |
| 2018/10/30 | 3,025 | 3,065 | 3,025 | 3,055 | +15 | +0.5% | 51,806 |
| 2018/10/29 | 3,065 | 3,080 | 3,040 | 3,040 | +25 | +0.8% | 65,430 |
| 2018/10/26 | 3,035 | 3,040 | 3,010 | 3,015 | +15 | +0.5% | 77,931 |
| 2018/10/25 | 2,998 | 3,010 | 2,990 | 3,000 | -30 | -1% | 104,349 |
| 2018/10/24 | 3,015 | 3,035 | 3,010 | 3,030 | -115 | -3.7% | 181,037 |
| 2018/10/23 | 3,175 | 3,175 | 3,140 | 3,145 | -20 | -0.6% | 110,439 |
| 2018/10/22 | 3,160 | 3,165 | 3,140 | 3,165 | +30 | +1% | 75,544 |
| 2018/10/19 | 3,120 | 3,135 | 3,115 | 3,135 | -30 | -0.9% | 91,355 |
| 2018/10/18 | 3,180 | 3,185 | 3,165 | 3,165 | -85 | -2.6% | 146,280 |
| 2018/10/17 | 3,275 | 3,275 | 3,245 | 3,250 | -5 | -0.2% | 41,574 |
| 2018/10/16 | 3,230 | 3,255 | 3,230 | 3,255 | ±0 | ±0% | 31,353 |
| 2018/10/15 | 3,275 | 3,275 | 3,235 | 3,255 | -5 | -0.2% | 132,821 |
| 2018/10/12 | 3,210 | 3,260 | 3,205 | 3,260 | -10 | -0.3% | 174,839 |
| 2018/10/11 | 3,275 | 3,290 | 3,240 | 3,270 | -125 | -3.7% | 183,936 |
| 2018/10/10 | 3,400 | 3,410 | 3,390 | 3,395 | -10 | -0.3% | 100,542 |
| 2018/10/09 | 3,385 | 3,405 | 3,375 | 3,405 | -25 | -0.7% | 117,039 |
| 2018/10/05 | 3,425 | 3,445 | 3,425 | 3,430 | -75 | -2.1% | 85,766 |
| 2018/10/04 | 3,510 | 3,515 | 3,500 | 3,505 | +60 | +1.7% | 224,424 |
| 2018/10/03 | 3,435 | 3,450 | 3,430 | 3,445 | -25 | -0.7% | 88,097 |
| 2018/10/02 | 3,455 | 3,470 | 3,455 | 3,470 | +95 | +2.8% | 242,789 |
| 2018/10/01 | 3,360 | 3,380 | 3,360 | 3,375 | +75 | +2.3% | 263,593 |
| 2018/09/28 | 3,290 | 3,310 | 3,290 | 3,300 | +25 | +0.8% | 112,150 |
| 2018/09/27 | 3,275 | 3,295 | 3,270 | 3,275 | -10 | -0.3% | 82,472 |
| 2018/09/26 | 3,270 | 3,285 | 3,265 | 3,285 | +5 | +0.2% | 138,229 |
| 2018/09/25 | 3,260 | 3,280 | 3,260 | 3,280 | +90 | +2.8% | 242,800 |
| 2018/09/21 | 3,175 | 3,190 | 3,170 | 3,190 | -25 | -0.8% | 62,227 |
| 2018/09/20 | 3,205 | 3,220 | 3,200 | 3,215 | +75 | +2.4% | 302,522 |
| 2018/09/19 | 3,135 | 3,150 | 3,130 | 3,140 | +65 | +2.1% | 144,653 |
| 2018/09/18 | 3,065 | 3,080 | 3,065 | 3,075 | -10 | -0.3% | 88,985 |
| 2018/09/14 | 3,095 | 3,095 | 3,080 | 3,085 | -30 | -1% | 154,829 |
| 2018/09/13 | 3,125 | 3,135 | 3,115 | 3,115 | -5 | -0.2% | 163,351 |
1601～
1650
件表示中 / 1774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
