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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 1,241 | 1,241 | 1,216 | 1,222 | -2 | -0.2% | 2,110 |
| 2022/09/27 | 1,208 | 1,229 | 1,208 | 1,224 | -6.5 | -0.5% | 8,370 |
| 2022/09/26 | 1,255.5 | 1,258.5 | 1,229.5 | 1,230.5 | -92 | -7% | 12,310 |
| 2022/09/22 | 1,311.5 | 1,324 | 1,305.5 | 1,322.5 | -3.5 | -0.3% | 2,230 |
| 2022/09/21 | 1,320 | 1,326 | 1,312 | 1,326 | -12 | -0.9% | 1,470 |
| 2022/09/20 | 1,334 | 1,339.5 | 1,328.5 | 1,338 | +6 | +0.5% | 9,430 |
| 2022/09/16 | 1,323.5 | 1,333.5 | 1,319 | 1,332 | -48 | -3.5% | 4,750 |
| 2022/09/15 | 1,379 | 1,385 | 1,370.5 | 1,380 | +20 | +1.5% | 5,990 |
| 2022/09/14 | 1,375 | 1,382 | 1,357.5 | 1,360 | +2 | +0.1% | 6,830 |
| 2022/09/13 | 1,367.5 | 1,373 | 1,351 | 1,358 | +20.5 | +1.5% | 7,500 |
| 2022/09/12 | 1,338.5 | 1,341.5 | 1,323 | 1,337.5 | +36 | +2.8% | 10,310 |
| 2022/09/09 | 1,299.5 | 1,310 | 1,299.5 | 1,301.5 | +3.5 | +0.3% | 7,270 |
| 2022/09/08 | 1,288.5 | 1,308 | 1,288.5 | 1,298 | -46 | -3.4% | 16,320 |
| 2022/09/07 | 1,354 | 1,355 | 1,340 | 1,344 | -21.5 | -1.6% | 14,200 |
| 2022/09/06 | 1,360 | 1,368 | 1,355.5 | 1,365.5 | +8.5 | +0.6% | 5,310 |
| 2022/09/05 | 1,349.5 | 1,357.5 | 1,348 | 1,357 | +12 | +0.9% | 8,470 |
| 2022/09/02 | 1,333.5 | 1,350.5 | 1,329.5 | 1,345 | -4.5 | -0.3% | 12,010 |
| 2022/09/01 | 1,357.5 | 1,360 | 1,348 | 1,349.5 | -42.5 | -3.1% | 8,250 |
| 2022/08/31 | 1,394.5 | 1,398 | 1,386.5 | 1,392 | -57 | -3.9% | 15,440 |
| 2022/08/30 | 1,451 | 1,451 | 1,442 | 1,449 | +38 | +2.7% | 5,910 |
| 2022/08/29 | 1,392 | 1,420.5 | 1,392 | 1,411 | +18 | +1.3% | 5,610 |
| 2022/08/26 | 1,389 | 1,395.5 | 1,386.5 | 1,393 | -26 | -1.8% | 3,870 |
| 2022/08/25 | 1,418 | 1,426 | 1,418 | 1,419 | +29 | +2.1% | 11,800 |
| 2022/08/24 | 1,395 | 1,397 | 1,388 | 1,390 | +27 | +2% | 5,180 |
| 2022/08/23 | 1,359.5 | 1,367 | 1,354.5 | 1,363 | +23 | +1.7% | 58,950 |
| 2022/08/22 | 1,336 | 1,345 | 1,336 | 1,340 | +10 | +0.8% | 8,870 |
| 2022/08/19 | 1,335 | 1,340.5 | 1,328 | 1,330 | +36 | +2.8% | 23,980 |
| 2022/08/18 | 1,285.5 | 1,297 | 1,283.5 | 1,294 | +15 | +1.2% | 8,170 |
| 2022/08/17 | 1,276 | 1,279 | 1,263.5 | 1,279 | -5 | -0.4% | 15,890 |
| 2022/08/16 | 1,279 | 1,290.5 | 1,274 | 1,284 | -25 | -1.9% | 23,670 |
| 2022/08/15 | 1,321.5 | 1,323.5 | 1,309 | 1,309 | -32.5 | -2.4% | 12,970 |
| 2022/08/12 | 1,341 | 1,346.5 | 1,340.5 | 1,341.5 | +39.5 | +3% | 10,460 |
| 2022/08/10 | 1,318 | 1,318 | 1,302 | 1,302 | -11 | -0.8% | 6,780 |
| 2022/08/09 | 1,307 | 1,318 | 1,302 | 1,313 | +15.5 | +1.2% | 11,610 |
| 2022/08/08 | 1,273.5 | 1,298 | 1,273.5 | 1,297.5 | +24.5 | +1.9% | 2,520 |
| 2022/08/05 | 1,274.5 | 1,274.5 | 1,254.5 | 1,273 | -31.5 | -2.4% | 12,800 |
| 2022/08/04 | 1,313.5 | 1,313.5 | 1,299 | 1,304.5 | -38.5 | -2.9% | 28,170 |
| 2022/08/03 | 1,331 | 1,350.5 | 1,328 | 1,343 | +46.5 | +3.6% | 28,360 |
| 2022/08/02 | 1,313 | 1,313.5 | 1,293 | 1,296.5 | -72.5 | -5.3% | 32,040 |
| 2022/08/01 | 1,385 | 1,385 | 1,356.5 | 1,369 | +7.5 | +0.6% | 2,910 |
| 2022/07/29 | 1,387.5 | 1,389 | 1,354 | 1,361.5 | -45 | -3.2% | 9,570 |
| 2022/07/28 | 1,403.5 | 1,411 | 1,402 | 1,406.5 | +31.5 | +2.3% | 9,970 |
| 2022/07/27 | 1,376.5 | 1,376.5 | 1,366 | 1,375 | -27 | -1.9% | 14,850 |
| 2022/07/26 | 1,370 | 1,402.5 | 1,368 | 1,402 | +59.5 | +4.4% | 24,880 |
| 2022/07/25 | 1,363 | 1,370.5 | 1,337 | 1,342.5 | -54.5 | -3.9% | 19,380 |
| 2022/07/22 | 1,374 | 1,398 | 1,367 | 1,397 | -21 | -1.5% | 11,310 |
| 2022/07/21 | 1,422.5 | 1,427 | 1,411.5 | 1,418 | +1.5 | +0.1% | 7,410 |
| 2022/07/20 | 1,432.5 | 1,432.5 | 1,412.5 | 1,416.5 | +6.5 | +0.5% | 2,760 |
| 2022/07/19 | 1,411.5 | 1,417 | 1,404.5 | 1,410 | +62.5 | +4.6% | 30,500 |
| 2022/07/15 | 1,345 | 1,351 | 1,334 | 1,347.5 | +0.5 | ±0% | 4,940 |
701～
750
件表示中 / 1805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
