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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/05 | 3,635 | 3,645 | 3,610 | 3,615 | -5 | -0.1% | 105,867 |
| 2024/07/04 | 3,635 | 3,640 | 3,615 | 3,620 | ±0 | ±0% | 88,322 |
| 2024/07/03 | 3,600 | 3,620 | 3,600 | 3,620 | ±0 | ±0% | 130,194 |
| 2024/07/02 | 3,605 | 3,625 | 3,605 | 3,620 | +75 | +2.1% | 222,137 |
| 2024/07/01 | 3,525 | 3,545 | 3,520 | 3,545 | -5 | -0.1% | 76,801 |
| 2024/06/28 | 3,525 | 3,555 | 3,525 | 3,550 | +65 | +1.9% | 213,138 |
| 2024/06/27 | 3,480 | 3,485 | 3,475 | 3,485 | ±0 | ±0% | 106,600 |
| 2024/06/26 | 3,470 | 3,495 | 3,460 | 3,485 | -10 | -0.3% | 157,055 |
| 2024/06/25 | 3,495 | 3,510 | 3,490 | 3,495 | +30 | +0.9% | 195,722 |
| 2024/06/24 | 3,445 | 3,470 | 3,440 | 3,465 | -5 | -0.1% | 136,019 |
| 2024/06/21 | 3,465 | 3,475 | 3,460 | 3,470 | +45 | +1.3% | 178,539 |
| 2024/06/20 | 3,420 | 3,425 | 3,415 | 3,425 | ±0 | ±0% | 131,190 |
| 2024/06/19 | 3,420 | 3,430 | 3,415 | 3,425 | +55 | +1.6% | 136,197 |
| 2024/06/18 | 3,370 | 3,385 | 3,365 | 3,370 | +90 | +2.7% | 135,611 |
| 2024/06/17 | 3,290 | 3,295 | 3,280 | 3,280 | -25 | -0.8% | 59,721 |
| 2024/06/14 | 3,270 | 3,305 | 3,265 | 3,305 | +25 | +0.8% | 120,464 |
| 2024/06/13 | 3,285 | 3,290 | 3,270 | 3,280 | -15 | -0.5% | 243,880 |
| 2024/06/12 | 3,275 | 3,300 | 3,270 | 3,295 | +35 | +1.1% | 155,364 |
| 2024/06/11 | 3,270 | 3,280 | 3,250 | 3,260 | +80 | +2.5% | 271,555 |
| 2024/06/10 | 3,150 | 3,185 | 3,150 | 3,180 | +40 | +1.3% | 229,033 |
| 2024/06/07 | 3,145 | 3,155 | 3,140 | 3,140 | +30 | +1% | 174,843 |
| 2024/06/06 | 3,100 | 3,110 | 3,090 | 3,110 | +55 | +1.8% | 312,756 |
| 2024/06/05 | 3,030 | 3,055 | 3,025 | 3,055 | -20 | -0.7% | 192,232 |
| 2024/06/04 | 3,095 | 3,100 | 3,065 | 3,075 | -160 | -4.9% | 367,239 |
251～
300
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
