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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 3,220 | 3,255 | 3,220 | 3,235 | -20 | -0.6% | 179,756 |
| 2024/05/31 | 3,260 | 3,260 | 3,240 | 3,255 | -45 | -1.4% | 166,525 |
| 2024/05/30 | 3,325 | 3,330 | 3,300 | 3,300 | -55 | -1.6% | 149,972 |
| 2024/05/29 | 3,360 | 3,365 | 3,350 | 3,355 | +70 | +2.1% | 133,169 |
| 2024/05/28 | 3,285 | 3,295 | 3,280 | 3,285 | +30 | +0.9% | 115,766 |
| 2024/05/27 | 3,250 | 3,260 | 3,245 | 3,255 | +40 | +1.2% | 97,787 |
| 2024/05/24 | 3,210 | 3,225 | 3,205 | 3,215 | ±0 | ±0% | 71,777 |
| 2024/05/23 | 3,215 | 3,225 | 3,205 | 3,215 | -30 | -0.9% | 124,796 |
| 2024/05/22 | 3,260 | 3,260 | 3,245 | 3,245 | -35 | -1.1% | 127,538 |
| 2024/05/21 | 3,300 | 3,305 | 3,280 | 3,280 | -35 | -1.1% | 115,672 |
| 2024/05/20 | 3,295 | 3,315 | 3,285 | 3,315 | +40 | +1.2% | 164,559 |
| 2024/05/17 | 3,260 | 3,280 | 3,260 | 3,275 | +50 | +1.6% | 138,537 |
| 2024/05/16 | 3,225 | 3,235 | 3,210 | 3,225 | -25 | -0.8% | 165,062 |
| 2024/05/15 | 3,250 | 3,260 | 3,240 | 3,250 | -25 | -0.8% | 105,563 |
| 2024/05/14 | 3,265 | 3,280 | 3,265 | 3,275 | +55 | +1.7% | 142,418 |
| 2024/05/13 | 3,220 | 3,225 | 3,205 | 3,220 | -65 | -2% | 181,642 |
| 2024/05/10 | 3,275 | 3,290 | 3,270 | 3,285 | +15 | +0.5% | 57,397 |
| 2024/05/09 | 3,255 | 3,270 | 3,255 | 3,270 | +60 | +1.9% | 101,356 |
| 2024/05/08 | 3,210 | 3,215 | 3,200 | 3,210 | -10 | -0.3% | 99,623 |
| 2024/05/07 | 3,225 | 3,225 | 3,210 | 3,220 | -45 | -1.4% | 168,655 |
| 2024/05/02 | 3,260 | 3,275 | 3,255 | 3,265 | -115 | -3.4% | 200,512 |
| 2024/05/01 | 3,375 | 3,385 | 3,370 | 3,380 | -20 | -0.6% | 88,689 |
| 2024/04/30 | 3,400 | 3,415 | 3,395 | 3,400 | -45 | -1.3% | 280,870 |
| 2024/04/26 | 3,425 | 3,450 | 3,420 | 3,445 | +45 | +1.3% | 166,286 |
| 2024/04/25 | 3,375 | 3,405 | 3,375 | 3,400 | +5 | +0.1% | 261,320 |
| 2024/04/24 | 3,390 | 3,405 | 3,385 | 3,395 | +55 | +1.6% | 248,491 |
| 2024/04/23 | 3,340 | 3,360 | 3,335 | 3,340 | +35 | +1.1% | 196,786 |
| 2024/04/22 | 3,330 | 3,335 | 3,305 | 3,305 | -90 | -2.7% | 350,342 |
| 2024/04/19 | 3,335 | 3,455 | 3,330 | 3,395 | +50 | +1.5% | 1,084,208 |
| 2024/04/18 | 3,345 | 3,350 | 3,330 | 3,345 | -90 | -2.6% | 307,057 |
| 2024/04/17 | 3,450 | 3,460 | 3,425 | 3,435 | -35 | -1% | 294,182 |
| 2024/04/16 | 3,455 | 3,480 | 3,455 | 3,470 | +40 | +1.2% | 401,262 |
| 2024/04/15 | 3,440 | 3,440 | 3,405 | 3,430 | ±0 | ±0% | 317,038 |
| 2024/04/12 | 3,420 | 3,435 | 3,415 | 3,430 | -5 | -0.1% | 153,460 |
| 2024/04/11 | 3,435 | 3,450 | 3,430 | 3,435 | +60 | +1.8% | 242,568 |
| 2024/04/10 | 3,375 | 3,380 | 3,365 | 3,375 | -45 | -1.3% | 179,292 |
| 2024/04/09 | 3,420 | 3,435 | 3,415 | 3,420 | +40 | +1.2% | 185,449 |
| 2024/04/08 | 3,405 | 3,405 | 3,345 | 3,380 | -40 | -1.2% | 321,231 |
| 2024/04/05 | 3,430 | 3,430 | 3,405 | 3,420 | +45 | +1.3% | 631,503 |
| 2024/04/04 | 3,375 | 3,390 | 3,370 | 3,375 | +20 | +0.6% | 171,967 |
| 2024/04/03 | 3,365 | 3,365 | 3,350 | 3,355 | +45 | +1.4% | 179,355 |
| 2024/04/02 | 3,300 | 3,315 | 3,295 | 3,310 | +25 | +0.8% | 159,221 |
| 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 |
301～
350
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
