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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/18 | 1,523 | 1,537 | 1,523 | 1,537 | +15 | +1% | 50 |
| 2025/02/17 | 1,523.5 | 1,523.5 | 1,514.5 | 1,522 | -13.5 | -0.9% | 1,060 |
| 2025/02/14 | 1,539.5 | 1,539.5 | 1,535.5 | 1,535.5 | -4 | -0.3% | 170 |
| 2025/02/13 | 1,556 | 1,594 | 1,538 | 1,539.5 | -36 | -2.3% | 790 |
| 2025/02/12 | 1,573 | 1,577 | 1,571.5 | 1,575.5 | +48.5 | +3.2% | 220 |
| 2025/02/10 | 1,515 | 1,530 | 1,515 | 1,527 | +14 | +0.9% | 410 |
| 2025/02/07 | 1,500 | 1,513 | 1,500 | 1,513 | -3 | -0.2% | 1,290 |
| 2025/02/06 | 1,533 | 1,533 | 1,516 | 1,516 | -36 | -2.3% | 820 |
| 2025/02/05 | 1,559 | 1,562 | 1,550.5 | 1,552 | -9.5 | -0.6% | 1,560 |
| 2025/02/04 | 1,620 | 1,620 | 1,555.5 | 1,561.5 | -27 | -1.7% | 180 |
| 2025/02/03 | 1,588.5 | 1,593.5 | 1,566 | 1,588.5 | +9 | +0.6% | 270 |
| 2025/01/31 | 1,563 | 1,579.5 | 1,563 | 1,579.5 | +18 | +1.2% | 1,160 |
| 2025/01/30 | 1,562 | 1,567.5 | 1,561.5 | 1,561.5 | -20 | -1.3% | 690 |
| 2025/01/29 | 1,587.5 | 1,589 | 1,581.5 | 1,581.5 | +14 | +0.9% | 280 |
| 2025/01/28 | 1,551.5 | 1,587 | 1,551.5 | 1,567.5 | -34.5 | -2.2% | 850 |
| 2025/01/27 | 1,589.5 | 1,606 | 1,589.5 | 1,602 | -6 | -0.4% | 5,760 |
| 2025/01/24 | 1,624.5 | 1,624.5 | 1,608 | 1,608 | -25.5 | -1.6% | 2,370 |
| 2025/01/23 | 1,618.5 | 1,633.5 | 1,618.5 | 1,633.5 | +1.5 | +0.1% | 1,340 |
| 2025/01/22 | 1,639 | 1,639 | 1,629.5 | 1,632 | -9 | -0.5% | 800 |
| 2025/01/21 | 1,623.5 | 1,649.5 | 1,623.5 | 1,641 | -11 | -0.7% | 1,650 |
| 2025/01/20 | 1,650.5 | 1,664.5 | 1,649.5 | 1,652 | -12.5 | -0.8% | 1,740 |
| 2025/01/17 | 1,667 | 1,667 | 1,653.5 | 1,664.5 | -13 | -0.8% | 2,760 |
| 2025/01/16 | 1,680 | 1,691 | 1,676 | 1,677.5 | +18.5 | +1.1% | 2,650 |
| 2025/01/15 | 1,667 | 1,670.5 | 1,656.5 | 1,659 | +18 | +1.1% | 5,390 |
| 2025/01/14 | 1,640 | 1,750.5 | 1,640 | 1,641 | +23.5 | +1.5% | 6,930 |
| 2025/01/10 | 1,590.5 | 1,617.5 | 1,590.5 | 1,617.5 | +19.5 | +1.2% | 200 |
| 2025/01/09 | 1,606 | 1,606 | 1,588 | 1,598 | -22 | -1.4% | 950 |
| 2025/01/08 | 1,610 | 1,620.5 | 1,610 | 1,620 | +22 | +1.4% | 10,230 |
| 2025/01/07 | 1,571 | 1,599.5 | 1,571 | 1,598 | +3.5 | +0.2% | 3,960 |
| 2025/01/06 | 1,572 | 1,612 | 1,572 | 1,594.5 | +53 | +3.4% | 1,710 |
| 2024/12/30 | 1,484.5 | 1,541.5 | 1,484 | 1,541.5 | +24.5 | +1.6% | 3,940 |
| 2024/12/27 | 1,517 | 1,519 | 1,513.5 | 1,517 | +2.5 | +0.2% | 900 |
| 2024/12/26 | 1,512.5 | 1,519.5 | 1,482.5 | 1,514.5 | +4.5 | +0.3% | 330 |
| 2024/12/25 | 1,444 | 1,510 | 1,444 | 1,510 | ±0 | ±0% | 330 |
| 2024/12/24 | 1,499.5 | 1,510 | 1,499.5 | 1,510 | +3 | +0.2% | 320 |
| 2024/12/23 | 1,498 | 1,512.5 | 1,498 | 1,507 | +9 | +0.6% | 2,850 |
| 2024/12/20 | 1,500 | 1,504 | 1,496 | 1,498 | +6 | +0.4% | 1,030 |
| 2024/12/19 | 1,481 | 1,492 | 1,481 | 1,492 | +11 | +0.7% | 840 |
101～
150
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
