ＷｉｓｄｏｍＴｒｅｅ ＷＴＩ 原油上場投資信託の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,201 | 1,242 | 1,201 | 1,237 | +36.5 | +3% | 1,400 |
| 2025/05/01 | 1,238.5 | 1,238.5 | 1,189 | 1,200.5 | -17.5 | -1.4% | 2,800 |
| 2025/04/30 | 1,241 | 1,241 | 1,215.5 | 1,218 | -73.5 | -5.7% | 4,110 |
| 2025/04/28 | 1,320.5 | 1,320.5 | 1,283.5 | 1,291.5 | +1 | +0.1% | 16,020 |
| 2025/04/25 | 1,299.5 | 1,299.5 | 1,277.5 | 1,290.5 | +21 | +1.7% | 2,500 |
| 2025/04/24 | 1,268 | 1,276 | 1,247.5 | 1,269.5 | -27.5 | -2.1% | 2,730 |
| 2025/04/23 | 1,251 | 1,323 | 1,250.5 | 1,297 | +49 | +3.9% | 4,850 |
| 2025/04/22 | 1,233.5 | 1,264 | 1,225.5 | 1,248 | -17.5 | -1.4% | 4,330 |
| 2025/04/21 | 1,271.5 | 1,275.5 | 1,263 | 1,265.5 | -21.5 | -1.7% | 4,090 |
| 2025/04/18 | 1,280 | 1,295 | 1,280 | 1,287 | +13 | +1% | 580 |
| 2025/04/17 | 1,280 | 1,280 | 1,220 | 1,274 | +54 | +4.4% | 1,580 |
| 2025/04/16 | 1,242 | 1,242 | 1,218 | 1,220 | -27 | -2.2% | 2,950 |
| 2025/04/15 | 1,271.5 | 1,271.5 | 1,247 | 1,247 | +5.5 | +0.4% | 670 |
| 2025/04/14 | 1,250 | 1,250 | 1,231.5 | 1,241.5 | -8.5 | -0.7% | 4,120 |
| 2025/04/11 | 1,340 | 1,340 | 1,250 | 1,250 | ±0 | ±0% | 1,230 |
| 2025/04/10 | 1,400 | 1,400 | 1,249.5 | 1,250 | +53.5 | +4.5% | 2,200 |
| 2025/04/09 | 1,489 | 1,489 | 1,172.5 | 1,196.5 | -112.5 | -8.6% | 10,590 |
| 2025/04/08 | 1,410 | 1,492 | 1,253 | 1,309 | +49 | +3.9% | 1,720 |
| 2025/04/07 | 1,252 | 1,270 | 1,212.5 | 1,260 | -113.5 | -8.3% | 4,900 |
| 2025/04/04 | 1,444 | 1,444 | 1,364.5 | 1,373.5 | -82.5 | -5.7% | 2,610 |
| 2025/04/03 | 1,455 | 1,478.5 | 1,455 | 1,456 | -58.5 | -3.9% | 1,610 |
| 2025/04/02 | 1,513.5 | 1,514.5 | 1,513.5 | 1,514.5 | -2 | -0.1% | 140 |
| 2025/04/01 | 1,525 | 1,525 | 1,511.5 | 1,516.5 | +54.5 | +3.7% | 810 |
| 2025/03/31 | 1,455 | 1,472.5 | 1,455 | 1,462 | -32.5 | -2.2% | 2,080 |
| 2025/03/28 | 1,497.5 | 1,500.5 | 1,494.5 | 1,494.5 | +6.5 | +0.4% | 650 |
| 2025/03/27 | 1,503 | 1,503 | 1,484 | 1,488 | +7.5 | +0.5% | 2,260 |
| 2025/03/26 | 1,476 | 1,480.5 | 1,476 | 1,480.5 | +6.5 | +0.4% | 1,880 |
| 2025/03/25 | 1,456 | 1,475.5 | 1,456 | 1,474 | +25 | +1.7% | 690 |
| 2025/03/24 | 1,455.5 | 1,455.5 | 1,449 | 1,449 | -1 | -0.1% | 510 |
| 2025/03/21 | 1,424 | 1,454 | 1,424 | 1,450 | +31.5 | +2.2% | 1,890 |
| 2025/03/19 | 1,433.5 | 1,433.5 | 1,414.5 | 1,418.5 | -23.5 | -1.6% | 1,380 |
| 2025/03/18 | 1,442 | 1,442 | 1,431 | 1,442 | +16 | +1.1% | 2,190 |
| 2025/03/17 | 1,436 | 1,436 | 1,419.5 | 1,426 | +21 | +1.5% | 1,030 |
| 2025/03/14 | 1,412 | 1,412 | 1,404 | 1,405 | -5 | -0.4% | 190 |
| 2025/03/13 | 1,400.5 | 1,416.5 | 1,400.5 | 1,410 | +14 | +1% | 1,720 |
| 2025/03/12 | 1,396 | 1,396 | 1,388 | 1,396 | +30 | +2.2% | 2,130 |
| 2025/03/11 | 1,379.5 | 1,379.5 | 1,352 | 1,366 | -25 | -1.8% | 1,450 |
| 2025/03/10 | 1,473 | 1,473 | 1,380 | 1,391 | +8 | +0.6% | 1,600 |
| 2025/03/07 | 1,380 | 1,388.5 | 1,380 | 1,383 | -16 | -1.1% | 510 |
| 2025/03/06 | 1,401 | 1,406 | 1,397.5 | 1,399 | -32 | -2.2% | 2,520 |
| 2025/03/05 | 1,435 | 1,439 | 1,429 | 1,431 | -5 | -0.3% | 1,000 |
| 2025/03/04 | 1,452.5 | 1,452.5 | 1,430 | 1,436 | -51.5 | -3.5% | 840 |
| 2025/03/03 | 1,490 | 1,490 | 1,486.5 | 1,487.5 | +7 | +0.5% | 270 |
| 2025/02/28 | 1,484 | 1,484 | 1,476.5 | 1,480.5 | +27.5 | +1.9% | 100 |
| 2025/02/27 | 1,458 | 1,458 | 1,444.5 | 1,453 | -9 | -0.6% | 1,780 |
| 2025/02/26 | 1,468 | 1,468 | 1,455.5 | 1,462 | -46 | -3.1% | 2,240 |
| 2025/02/25 | 1,498.5 | 1,508 | 1,498.5 | 1,508 | - | - | 980 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 1,540 | 1,542 | 1,531 | 1,531 | -11 | -0.7% | 180 |
| 2025/02/19 | 1,540.5 | 1,549.5 | 1,540.5 | 1,542 | +5 | +0.3% | 110 |
1～
50
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
