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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,326 | 2,329 | 2,297 | 2,311 | -73 | -3.1% | 495,232 |
2023/05/11 | 2,369 | 2,387 | 2,362 | 2,384 | -15 | -0.6% | 259,311 |
2023/05/10 | 2,409 | 2,411 | 2,393 | 2,399 | +30 | +1.3% | 378,865 |
2023/05/09 | 2,386 | 2,390 | 2,366 | 2,369 | +23 | +1% | 305,584 |
2023/05/08 | 2,341 | 2,347 | 2,322 | 2,346 | -163 | -6.5% | 672,331 |
2023/05/02 | 2,510 | 2,520 | 2,507 | 2,509 | -12 | -0.5% | 214,529 |
2023/05/01 | 2,504 | 2,521 | 2,504 | 2,521 | +69 | +2.8% | 431,123 |
2023/04/28 | 2,416 | 2,459 | 2,411 | 2,452 | +40 | +1.7% | 355,914 |
2023/04/27 | 2,401 | 2,414 | 2,398 | 2,412 | -99 | -3.9% | 330,503 |
2023/04/26 | 2,497 | 2,511 | 2,484 | 2,511 | -36 | -1.4% | 314,382 |
2023/04/25 | 2,544 | 2,562 | 2,544 | 2,547 | +54 | +2.2% | 332,597 |
2023/04/24 | 2,513 | 2,513 | 2,490 | 2,493 | +3 | +0.1% | 438,927 |
2023/04/21 | 2,496 | 2,501 | 2,488 | 2,490 | -56 | -2.2% | 264,690 |
2023/04/20 | 2,564 | 2,569 | 2,544 | 2,546 | -68 | -2.6% | 312,955 |
2023/04/19 | 2,618 | 2,626 | 2,611 | 2,614 | -13 | -0.5% | 217,956 |
2023/04/18 | 2,622 | 2,635 | 2,614 | 2,627 | -30 | -1.1% | 266,668 |
2023/04/17 | 2,664 | 2,666 | 2,655 | 2,657 | +25 | +0.9% | 205,819 |
2023/04/14 | 2,624 | 2,635 | 2,621 | 2,632 | -29 | -1.1% | 186,776 |
2023/04/13 | 2,658 | 2,669 | 2,657 | 2,661 | +31 | +1.2% | 279,366 |
2023/04/12 | 2,621 | 2,633 | 2,619 | 2,630 | +46 | +1.8% | 380,198 |
2023/04/11 | 2,569 | 2,584 | 2,563 | 2,584 | +9 | +0.3% | 202,836 |
2023/04/10 | 2,572 | 2,589 | 2,572 | 2,575 | +35 | +1.4% | 251,501 |
2023/04/07 | 2,528 | 2,556 | 2,528 | 2,540 | +3 | +0.1% | 234,901 |
2023/04/06 | 2,541 | 2,545 | 2,519 | 2,537 | -30 | -1.2% | 345,372 |
2023/04/05 | 2,563 | 2,578 | 2,560 | 2,567 | -17 | -0.7% | 283,390 |
2023/04/04 | 2,562 | 2,590 | 2,560 | 2,584 | +45 | +1.8% | 503,571 |
2023/04/03 | 2,569 | 2,580 | 2,539 | 2,539 | +156 | +6.5% | 1,231,786 |
2023/03/31 | 2,392 | 2,399 | 2,380 | 2,383 | +45 | +1.9% | 370,641 |
2023/03/30 | 2,333 | 2,341 | 2,328 | 2,338 | -7 | -0.3% | 246,668 |
2023/03/29 | 2,331 | 2,349 | 2,330 | 2,345 | +52 | +2.3% | 427,790 |
2023/03/28 | 2,305 | 2,308 | 2,289 | 2,293 | +91 | +4.1% | 790,039 |
2023/03/27 | 2,200 | 2,204 | 2,181 | 2,202 | +7 | +0.3% | 294,757 |
2023/03/24 | 2,196 | 2,200 | 2,173 | 2,195 | -18 | -0.8% | 301,598 |
2023/03/23 | 2,217 | 2,225 | 2,208 | 2,213 | +1 | ±0% | 406,028 |
2023/03/22 | 2,211 | 2,222 | 2,206 | 2,212 | +107 | +5.1% | 757,348 |
2023/03/20 | 2,152 | 2,164 | 2,105 | 2,105 | -115 | -5.2% | 899,549 |
2023/03/17 | 2,202 | 2,231 | 2,196 | 2,220 | +29 | +1.3% | 477,552 |
2023/03/16 | 2,199 | 2,217 | 2,176 | 2,191 | -157 | -6.7% | 1,040,370 |
2023/03/15 | 2,337 | 2,356 | 2,333 | 2,348 | -40 | -1.7% | 728,554 |
2023/03/14 | 2,394 | 2,415 | 2,384 | 2,388 | -111 | -4.4% | 505,516 |
2023/03/13 | 2,512 | 2,512 | 2,480 | 2,499 | +20 | +0.8% | 271,446 |
2023/03/10 | 2,485 | 2,487 | 2,471 | 2,479 | -53 | -2.1% | 498,101 |
2023/03/09 | 2,537 | 2,538 | 2,528 | 2,532 | -46 | -1.8% | 323,221 |
2023/03/08 | 2,561 | 2,585 | 2,559 | 2,578 | -68 | -2.6% | 470,588 |
2023/03/07 | 2,638 | 2,651 | 2,636 | 2,646 | +58 | +2.2% | 281,734 |
2023/03/06 | 2,603 | 2,604 | 2,578 | 2,588 | +16 | +0.6% | 209,834 |
2023/03/03 | 2,569 | 2,574 | 2,561 | 2,572 | +15 | +0.6% | 207,013 |
2023/03/02 | 2,548 | 2,559 | 2,545 | 2,557 | +7 | +0.3% | 303,062 |
2023/03/01 | 2,519 | 2,550 | 2,517 | 2,550 | +55 | +2.2% | 369,173 |
2023/02/28 | 2,487 | 2,496 | 2,481 | 2,495 | +2 | +0.1% | 276,884 |
251~
300
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