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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,782 | 2,785 | 2,749 | 2,759 | +19 | +0.7% | 181,592 |
| 2024/09/17 | 2,736 | 2,741 | 2,725 | 2,740 | +33 | +1.2% | 116,466 |
| 2024/09/13 | 2,716 | 2,720 | 2,702 | 2,707 | +11 | +0.4% | 268,914 |
| 2024/09/12 | 2,662 | 2,698 | 2,662 | 2,696 | +89 | +3.4% | 315,420 |
| 2024/09/11 | 2,614 | 2,614 | 2,585 | 2,607 | -113 | -4.2% | 425,971 |
| 2024/09/10 | 2,729 | 2,747 | 2,714 | 2,720 | +11 | +0.4% | 201,162 |
| 2024/09/09 | 2,698 | 2,723 | 2,698 | 2,709 | -34 | -1.2% | 264,278 |
| 2024/09/06 | 2,762 | 2,763 | 2,731 | 2,743 | -21 | -0.8% | 224,617 |
| 2024/09/05 | 2,760 | 2,777 | 2,756 | 2,764 | -58 | -2.1% | 252,516 |
| 2024/09/04 | 2,834 | 2,838 | 2,812 | 2,822 | -172 | -5.7% | 406,298 |
| 2024/09/03 | 2,992 | 3,010 | 2,986 | 2,994 | +38 | +1.3% | 134,816 |
| 2024/09/02 | 2,961 | 2,968 | 2,941 | 2,956 | -79 | -2.6% | 191,528 |
| 2024/08/30 | 3,020 | 3,045 | 3,020 | 3,035 | +49 | +1.6% | 95,627 |
| 2024/08/29 | 2,966 | 2,987 | 2,963 | 2,986 | -29 | -1% | 168,435 |
| 2024/08/28 | 3,010 | 3,025 | 3,005 | 3,015 | -65 | -2.1% | 142,691 |
| 2024/08/27 | 3,065 | 3,085 | 3,065 | 3,080 | +83 | +2.8% | 262,954 |
| 2024/08/26 | 2,997 | 3,005 | 2,987 | 2,997 | +50 | +1.7% | 232,898 |
| 2024/08/23 | 2,960 | 2,961 | 2,938 | 2,947 | +51 | +1.8% | 205,680 |
| 2024/08/22 | 2,894 | 2,903 | 2,887 | 2,896 | -53 | -1.8% | 242,612 |
| 2024/08/21 | 2,941 | 2,953 | 2,937 | 2,949 | -37 | -1.2% | 157,848 |
| 2024/08/20 | 2,997 | 2,997 | 2,975 | 2,986 | -44 | -1.5% | 258,472 |
| 2024/08/19 | 3,090 | 3,095 | 3,030 | 3,030 | -130 | -4.1% | 300,030 |
| 2024/08/16 | 3,170 | 3,175 | 3,155 | 3,160 | +50 | +1.6% | 148,296 |
| 2024/08/15 | 3,100 | 3,110 | 3,090 | 3,110 | -40 | -1.3% | 218,501 |
| 2024/08/14 | 3,135 | 3,150 | 3,125 | 3,150 | -25 | -0.8% | 145,341 |
| 2024/08/13 | 3,170 | 3,190 | 3,165 | 3,175 | +125 | +4.1% | 170,468 |
| 2024/08/09 | 3,065 | 3,070 | 3,045 | 3,050 | +58 | +1.9% | 156,449 |
| 2024/08/08 | 3,015 | 3,030 | 2,992 | 2,992 | +37 | +1.3% | 329,975 |
| 2024/08/07 | 2,885 | 2,977 | 2,878 | 2,955 | +2 | +0.1% | 313,107 |
| 2024/08/06 | 2,964 | 2,970 | 2,924 | 2,953 | +116 | +4.1% | 303,365 |
| 2024/08/05 | 2,945 | 2,946 | 2,833 | 2,837 | -293 | -9.4% | 2,076,910 |
| 2024/08/02 | 3,135 | 3,145 | 3,115 | 3,130 | -75 | -2.3% | 229,160 |
| 2024/08/01 | 3,215 | 3,215 | 3,180 | 3,205 | +10 | +0.3% | 214,779 |
| 2024/07/31 | 3,140 | 3,195 | 3,125 | 3,195 | +5 | +0.2% | 385,544 |
| 2024/07/30 | 3,170 | 3,190 | 3,160 | 3,190 | -50 | -1.5% | 203,693 |
| 2024/07/29 | 3,240 | 3,245 | 3,215 | 3,240 | -30 | -0.9% | 82,047 |
| 2024/07/26 | 3,275 | 3,290 | 3,265 | 3,270 | +70 | +2.2% | 87,332 |
| 2024/07/25 | 3,245 | 3,245 | 3,190 | 3,200 | -55 | -1.7% | 145,449 |
| 2024/07/24 | 3,285 | 3,285 | 3,240 | 3,255 | -75 | -2.3% | 219,964 |
| 2024/07/23 | 3,345 | 3,360 | 3,330 | 3,330 | -60 | -1.8% | 149,198 |
| 2024/07/22 | 3,390 | 3,400 | 3,380 | 3,390 | -80 | -2.3% | 234,321 |
| 2024/07/19 | 3,455 | 3,470 | 3,445 | 3,470 | -10 | -0.3% | 66,981 |
| 2024/07/18 | 3,465 | 3,490 | 3,455 | 3,480 | +55 | +1.6% | 133,301 |
| 2024/07/17 | 3,430 | 3,445 | 3,420 | 3,425 | -50 | -1.4% | 186,706 |
| 2024/07/16 | 3,470 | 3,480 | 3,465 | 3,475 | -55 | -1.6% | 125,810 |
| 2024/07/12 | 3,515 | 3,540 | 3,510 | 3,530 | -65 | -1.8% | 225,346 |
| 2024/07/11 | 3,575 | 3,595 | 3,570 | 3,595 | +80 | +2.3% | 81,184 |
| 2024/07/10 | 3,540 | 3,545 | 3,515 | 3,515 | -55 | -1.5% | 106,341 |
| 2024/07/09 | 3,555 | 3,570 | 3,550 | 3,570 | -10 | -0.3% | 89,788 |
| 2024/07/08 | 3,600 | 3,600 | 3,570 | 3,580 | -35 | -1% | 138,576 |
151～
200
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
