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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 3,275 | 3,290 | 3,260 | 3,285 | +20 | +0.6% | 107,735 |
| 2024/03/29 | 3,250 | 3,275 | 3,245 | 3,265 | +45 | +1.4% | 115,501 |
| 2024/03/28 | 3,215 | 3,230 | 3,215 | 3,220 | +25 | +0.8% | 114,854 |
| 2024/03/27 | 3,205 | 3,210 | 3,195 | 3,195 | -40 | -1.2% | 134,952 |
| 2024/03/26 | 3,240 | 3,245 | 3,230 | 3,235 | +35 | +1.1% | 175,427 |
| 2024/03/25 | 3,185 | 3,205 | 3,185 | 3,200 | +25 | +0.8% | 45,883 |
| 2024/03/22 | 3,200 | 3,205 | 3,175 | 3,175 | -40 | -1.2% | 168,931 |
| 2024/03/21 | 3,210 | 3,225 | 3,200 | 3,215 | +5 | +0.2% | 197,815 |
| 2024/03/19 | 3,195 | 3,215 | 3,190 | 3,210 | +60 | +1.9% | 213,884 |
| 2024/03/18 | 3,130 | 3,155 | 3,130 | 3,150 | +35 | +1.1% | 228,529 |
| 2024/03/15 | 3,110 | 3,125 | 3,105 | 3,115 | +60 | +2% | 251,767 |
| 2024/03/14 | 3,045 | 3,065 | 3,045 | 3,055 | +58 | +1.9% | 164,311 |
| 2024/03/13 | 2,987 | 2,997 | 2,980 | 2,997 | +9 | +0.3% | 63,195 |
| 2024/03/12 | 2,970 | 2,990 | 2,969 | 2,988 | +38 | +1.3% | 103,439 |
| 2024/03/11 | 2,957 | 2,959 | 2,934 | 2,950 | -90 | -3% | 200,735 |
| 2024/03/08 | 3,030 | 3,040 | 3,020 | 3,040 | +10 | +0.3% | 101,692 |
| 2024/03/07 | 3,040 | 3,045 | 3,025 | 3,030 | -5 | -0.2% | 201,351 |
| 2024/03/06 | 3,025 | 3,035 | 3,015 | 3,035 | -10 | -0.3% | 82,888 |
| 2024/03/05 | 3,060 | 3,065 | 3,045 | 3,045 | -40 | -1.3% | 195,491 |
| 2024/03/04 | 3,090 | 3,100 | 3,085 | 3,085 | +40 | +1.3% | 216,731 |
| 2024/03/01 | 3,030 | 3,045 | 3,025 | 3,045 | +10 | +0.3% | 61,652 |
| 2024/02/29 | 3,035 | 3,045 | 3,025 | 3,035 | -20 | -0.7% | 118,750 |
| 2024/02/28 | 3,045 | 3,060 | 3,040 | 3,055 | +35 | +1.2% | 141,320 |
| 2024/02/27 | 3,020 | 3,030 | 3,010 | 3,020 | +56 | +1.9% | 148,909 |
| 2024/02/26 | 2,976 | 2,976 | 2,961 | 2,964 | -71 | -2.3% | 200,373 |
| 2024/02/22 | 3,025 | 3,035 | 3,020 | 3,035 | +35 | +1.2% | 102,619 |
| 2024/02/21 | 2,997 | 3,005 | 2,992 | 3,000 | -50 | -1.6% | 358,925 |
| 2024/02/20 | 3,030 | 3,055 | 3,030 | 3,050 | +35 | +1.2% | 161,011 |
| 2024/02/19 | 3,030 | 3,035 | 3,010 | 3,015 | +5 | +0.2% | 138,511 |
| 2024/02/16 | 3,015 | 3,020 | 3,005 | 3,010 | +59 | +2% | 196,397 |
| 2024/02/15 | 2,967 | 2,970 | 2,948 | 2,951 | -59 | -2% | 326,005 |
| 2024/02/14 | 3,010 | 3,020 | 3,000 | 3,010 | +36 | +1.2% | 378,705 |
| 2024/02/13 | 2,967 | 2,976 | 2,963 | 2,974 | +37 | +1.3% | 147,101 |
| 2024/02/09 | 2,943 | 2,947 | 2,931 | 2,937 | +85 | +3% | 449,739 |
| 2024/02/08 | 2,835 | 2,855 | 2,829 | 2,852 | +42 | +1.5% | 314,106 |
| 2024/02/07 | 2,805 | 2,818 | 2,805 | 2,810 | +5 | +0.2% | 196,454 |
| 2024/02/06 | 2,796 | 2,805 | 2,792 | 2,805 | +13 | +0.5% | 272,771 |
| 2024/02/05 | 2,795 | 2,796 | 2,774 | 2,792 | -8 | -0.3% | 308,300 |
| 2024/02/02 | 2,807 | 2,811 | 2,798 | 2,800 | -74 | -2.6% | 259,627 |
| 2024/02/01 | 2,875 | 2,891 | 2,865 | 2,874 | -78 | -2.6% | 210,733 |
| 2024/01/31 | 2,952 | 2,963 | 2,943 | 2,952 | +16 | +0.5% | 136,932 |
| 2024/01/30 | 2,929 | 2,936 | 2,921 | 2,936 | -48 | -1.6% | 184,862 |
| 2024/01/29 | 3,005 | 3,010 | 2,975 | 2,984 | +56 | +1.9% | 511,846 |
| 2024/01/26 | 2,931 | 2,936 | 2,916 | 2,928 | +55 | +1.9% | 324,306 |
| 2024/01/25 | 2,867 | 2,876 | 2,858 | 2,873 | +35 | +1.2% | 163,282 |
| 2024/01/24 | 2,844 | 2,844 | 2,827 | 2,838 | -14 | -0.5% | 146,139 |
| 2024/01/23 | 2,848 | 2,855 | 2,842 | 2,852 | +67 | +2.4% | 734,841 |
| 2024/01/22 | 2,792 | 2,795 | 2,777 | 2,785 | -44 | -1.6% | 294,837 |
| 2024/01/19 | 2,815 | 2,832 | 2,812 | 2,829 | +51 | +1.8% | 350,506 |
| 2024/01/18 | 2,778 | 2,782 | 2,769 | 2,778 | +41 | +1.5% | 473,639 |
301～
350
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
