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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 2,940 | 2,954 | 2,931 | 2,938 | -33 | -1.1% | 234,131 |
| 2023/11/22 | 2,960 | 2,975 | 2,958 | 2,971 | +34 | +1.2% | 165,264 |
| 2023/11/21 | 2,960 | 2,962 | 2,932 | 2,937 | -2 | -0.1% | 259,243 |
| 2023/11/20 | 2,934 | 2,939 | 2,919 | 2,939 | +103 | +3.6% | 421,229 |
| 2023/11/17 | 2,838 | 2,842 | 2,822 | 2,836 | -126 | -4.3% | 713,910 |
| 2023/11/16 | 2,972 | 2,976 | 2,954 | 2,962 | -73 | -2.4% | 340,252 |
| 2023/11/15 | 3,015 | 3,040 | 3,005 | 3,035 | -15 | -0.5% | 206,301 |
| 2023/11/14 | 3,055 | 3,065 | 3,050 | 3,050 | +64 | +2.1% | 419,738 |
| 2023/11/13 | 2,988 | 2,989 | 2,971 | 2,986 | +29 | +1% | 192,845 |
| 2023/11/10 | 2,935 | 2,963 | 2,927 | 2,957 | +31 | +1.1% | 576,092 |
| 2023/11/09 | 2,925 | 2,943 | 2,915 | 2,926 | -52 | -1.7% | 367,106 |
| 2023/11/08 | 2,971 | 2,986 | 2,950 | 2,978 | -107 | -3.5% | 477,826 |
| 2023/11/07 | 3,105 | 3,105 | 3,080 | 3,085 | -10 | -0.3% | 195,816 |
| 2023/11/06 | 3,095 | 3,100 | 3,085 | 3,095 | -25 | -0.8% | 142,546 |
| 2023/11/02 | 3,110 | 3,130 | 3,105 | 3,120 | -10 | -0.3% | 244,766 |
| 2023/11/01 | 3,135 | 3,145 | 3,120 | 3,130 | -40 | -1.3% | 534,068 |
| 2023/10/31 | 3,135 | 3,170 | 3,130 | 3,170 | -35 | -1.1% | 317,139 |
| 2023/10/30 | 3,215 | 3,235 | 3,195 | 3,205 | -25 | -0.8% | 257,112 |
| 2023/10/27 | 3,200 | 3,230 | 3,190 | 3,230 | ±0 | ±0% | 177,893 |
| 2023/10/26 | 3,245 | 3,260 | 3,230 | 3,230 | +55 | +1.7% | 616,098 |
| 2023/10/25 | 3,185 | 3,190 | 3,170 | 3,175 | -70 | -2.2% | 211,450 |
| 2023/10/24 | 3,260 | 3,265 | 3,240 | 3,245 | -50 | -1.5% | 251,820 |
| 2023/10/23 | 3,315 | 3,325 | 3,285 | 3,295 | -90 | -2.7% | 375,740 |
| 2023/10/20 | 3,365 | 3,385 | 3,365 | 3,385 | +90 | +2.7% | 266,559 |
| 2023/10/19 | 3,290 | 3,300 | 3,270 | 3,295 | +5 | +0.2% | 217,945 |
| 2023/10/18 | 3,285 | 3,320 | 3,280 | 3,290 | +70 | +2.2% | 315,014 |
| 2023/10/17 | 3,220 | 3,230 | 3,195 | 3,220 | -30 | -0.9% | 361,664 |
| 2023/10/16 | 3,250 | 3,265 | 3,235 | 3,250 | +125 | +4% | 578,073 |
| 2023/10/13 | 3,110 | 3,125 | 3,100 | 3,125 | +55 | +1.8% | 244,915 |
| 2023/10/12 | 3,070 | 3,080 | 3,060 | 3,070 | -95 | -3% | 298,930 |
| 2023/10/11 | 3,150 | 3,170 | 3,145 | 3,165 | +15 | +0.5% | 275,885 |
| 2023/10/10 | 3,165 | 3,165 | 3,145 | 3,150 | +115 | +3.8% | 583,480 |
| 2023/10/06 | 3,045 | 3,050 | 3,030 | 3,035 | -70 | -2.3% | 291,432 |
| 2023/10/05 | 3,100 | 3,110 | 3,085 | 3,105 | -170 | -5.2% | 599,488 |
| 2023/10/04 | 3,280 | 3,295 | 3,270 | 3,275 | +20 | +0.6% | 259,005 |
| 2023/10/03 | 3,270 | 3,275 | 3,245 | 3,255 | -95 | -2.8% | 305,721 |
| 2023/10/02 | 3,350 | 3,360 | 3,340 | 3,350 | -10 | -0.3% | 126,774 |
| 2023/09/29 | 3,370 | 3,385 | 3,360 | 3,360 | -85 | -2.5% | 233,322 |
| 2023/09/28 | 3,440 | 3,475 | 3,435 | 3,445 | +85 | +2.5% | 1,111,315 |
| 2023/09/27 | 3,330 | 3,360 | 3,330 | 3,360 | +75 | +2.3% | 243,311 |
| 2023/09/26 | 3,300 | 3,305 | 3,280 | 3,285 | -20 | -0.6% | 172,151 |
| 2023/09/25 | 3,310 | 3,315 | 3,290 | 3,305 | -5 | -0.2% | 261,011 |
| 2023/09/22 | 3,275 | 3,315 | 3,270 | 3,310 | +40 | +1.2% | 211,381 |
| 2023/09/21 | 3,270 | 3,280 | 3,265 | 3,270 | -15 | -0.5% | 364,759 |
| 2023/09/20 | 3,320 | 3,320 | 3,270 | 3,285 | -55 | -1.6% | 744,748 |
| 2023/09/19 | 3,325 | 3,345 | 3,320 | 3,340 | +50 | +1.5% | 259,307 |
| 2023/09/15 | 3,280 | 3,305 | 3,280 | 3,290 | +70 | +2.2% | 352,685 |
| 2023/09/14 | 3,215 | 3,225 | 3,210 | 3,220 | -5 | -0.2% | 135,256 |
| 2023/09/13 | 3,205 | 3,230 | 3,205 | 3,225 | +60 | +1.9% | 243,848 |
| 2023/09/12 | 3,140 | 3,165 | 3,140 | 3,165 | +35 | +1.1% | 224,572 |
351～
400
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
