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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,534 | 1,536 | 1,527 | 1,534.5 | +15 | +1% | 2,470 |
| 2025/07/31 | 1,524.5 | 1,540.5 | 1,519.5 | 1,519.5 | +8.5 | +0.6% | 5,020 |
| 2025/07/30 | 1,500 | 1,513 | 1,500 | 1,511 | +49 | +3.4% | 3,450 |
| 2025/07/29 | 1,450 | 1,469.5 | 1,450 | 1,462 | +26.5 | +1.8% | 3,730 |
| 2025/07/28 | 1,448 | 1,448 | 1,430 | 1,435.5 | -4.5 | -0.3% | 830 |
| 2025/07/25 | 1,437 | 1,441.5 | 1,437 | 1,440 | +17.5 | +1.2% | 1,220 |
| 2025/07/24 | 1,414 | 1,423 | 1,412 | 1,422.5 | +4.5 | +0.3% | 810 |
| 2025/07/23 | 1,410.5 | 1,447.5 | 1,410.5 | 1,418 | -7 | -0.5% | 520 |
| 2025/07/22 | 1,455.5 | 1,455.5 | 1,423 | 1,425 | -30.5 | -2.1% | 2,200 |
| 2025/07/18 | 1,416 | 1,455.5 | 1,416 | 1,455.5 | +23.5 | +1.6% | 1,820 |
| 2025/07/17 | 1,432 | 1,432 | 1,432 | 1,432 | -1.5 | -0.1% | 50 |
| 2025/07/16 | 1,427 | 1,440 | 1,422 | 1,433.5 | +10 | +0.7% | 730 |
| 2025/07/15 | 1,413.5 | 1,454.5 | 1,413.5 | 1,423.5 | -26 | -1.8% | 1,080 |
| 2025/07/14 | 1,422.5 | 1,449.5 | 1,413.5 | 1,449.5 | +36.5 | +2.6% | 2,030 |
| 2025/07/11 | 1,410 | 1,414.5 | 1,407 | 1,413 | -24 | -1.7% | 500 |
| 2025/07/10 | 1,433.5 | 1,437 | 1,423.5 | 1,437 | +3 | +0.2% | 830 |
| 2025/07/09 | 1,414.5 | 1,441.5 | 1,414.5 | 1,434 | +19.5 | +1.4% | 1,250 |
| 2025/07/08 | 1,394.5 | 1,416 | 1,394.5 | 1,414.5 | +40.5 | +2.9% | 2,580 |
| 2025/07/07 | 1,389 | 1,389 | 1,362 | 1,374 | -7.5 | -0.5% | 2,130 |
| 2025/07/04 | 1,408 | 1,408 | 1,381.5 | 1,381.5 | +3.5 | +0.3% | 1,140 |
| 2025/07/03 | 1,410.5 | 1,410.5 | 1,373.5 | 1,378 | +27.5 | +2% | 1,160 |
| 2025/07/02 | 1,343 | 1,351 | 1,343 | 1,350.5 | +7.5 | +0.6% | 410 |
| 2025/07/01 | 1,342 | 1,343 | 1,335 | 1,343 | ±0 | ±0% | 280 |
| 2025/06/30 | 1,379 | 1,439.5 | 1,334.5 | 1,343 | -14 | -1% | 4,000 |
| 2025/06/27 | 1,360 | 1,360.5 | 1,353 | 1,357 | +2 | +0.1% | 9,200 |
| 2025/06/26 | 1,358.5 | 1,359 | 1,345 | 1,355 | -12 | -0.9% | 5,590 |
| 2025/06/25 | 1,371 | 1,371 | 1,355 | 1,367 | -4.5 | -0.3% | 2,580 |
| 2025/06/24 | 1,399.5 | 1,407.5 | 1,367 | 1,371.5 | -198 | -12.6% | 31,520 |
| 2025/06/23 | 1,898 | 1,898 | 1,560.5 | 1,569.5 | +49.5 | +3.3% | 37,310 |
| 2025/06/20 | 1,538 | 1,538 | 1,520 | 1,520 | -7 | -0.5% | 4,230 |
| 2025/06/19 | 1,550 | 1,550 | 1,502 | 1,527 | +19.5 | +1.3% | 2,750 |
| 2025/06/18 | 1,490 | 1,522 | 1,490 | 1,507.5 | +50.5 | +3.5% | 6,890 |
| 2025/06/17 | 1,470 | 1,482 | 1,456.5 | 1,457 | -13 | -0.9% | 5,540 |
| 2025/06/16 | 1,588 | 1,588 | 1,469.5 | 1,470 | -8 | -0.5% | 16,110 |
| 2025/06/13 | 1,400 | 1,629 | 1,399.5 | 1,478 | +103.5 | +7.5% | 25,890 |
| 2025/06/12 | 1,393.5 | 1,393.5 | 1,374.5 | 1,374.5 | +32 | +2.4% | 3,190 |
| 2025/06/11 | 1,328.5 | 1,342.5 | 1,328.5 | 1,342.5 | -4.5 | -0.3% | 8,410 |
| 2025/06/10 | 1,337.5 | 1,348 | 1,337.5 | 1,347 | +17.5 | +1.3% | 1,050 |
| 2025/06/09 | 1,327 | 1,334.5 | 1,326 | 1,329.5 | +34.5 | +2.7% | 5,050 |
| 2025/06/06 | 1,297 | 1,298.5 | 1,295 | 1,295 | +12 | +0.9% | 930 |
| 2025/06/05 | 1,290.5 | 1,290.5 | 1,280 | 1,283 | -17 | -1.3% | 740 |
| 2025/06/04 | 1,299 | 1,300.5 | 1,276.5 | 1,300 | +25 | +2% | 740 |
| 2025/06/03 | 1,280.5 | 1,286 | 1,275 | 1,275 | +3.5 | +0.3% | 2,680 |
| 2025/06/02 | 1,261 | 1,274.5 | 1,261 | 1,271.5 | +19 | +1.5% | 3,330 |
| 2025/05/30 | 1,283.5 | 1,283.5 | 1,248.5 | 1,252.5 | -61 | -4.6% | 7,120 |
| 2025/05/29 | 1,300 | 1,316.5 | 1,300 | 1,313.5 | +42.5 | +3.3% | 3,430 |
| 2025/05/28 | 1,411 | 1,411 | 1,270 | 1,271 | +10 | +0.8% | 1,880 |
| 2025/05/27 | 1,261 | 1,261 | 1,257.5 | 1,261 | -9 | -0.7% | 340 |
| 2025/05/26 | 1,242.5 | 1,271 | 1,242.5 | 1,270 | +11.5 | +0.9% | 880 |
| 2025/05/23 | 1,258.5 | 1,258.5 | 1,258.5 | 1,258.5 | -11.5 | -0.9% | 110 |
1～
50
件表示中 / 1802件
類似銘柄と比較する
現在ご覧いただいている「原油ＥＴＦ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
