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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,490.5 | 1,490.5 | 1,480 | 1,481 | -18 | -1.2% | 70 |
| 2024/12/17 | 1,488.5 | 1,499 | 1,488.5 | 1,499 | +3 | +0.2% | 800 |
| 2024/12/16 | 1,491.5 | 1,501 | 1,491.5 | 1,496 | +18 | +1.2% | 13,700 |
| 2024/12/13 | 1,463 | 1,478 | 1,463 | 1,478 | +2 | +0.1% | 3,120 |
| 2024/12/12 | 1,467.5 | 1,476 | 1,464.5 | 1,476 | +32.5 | +2.3% | 1,890 |
| 2024/12/11 | 1,437 | 1,445.5 | 1,437 | 1,443.5 | +23.5 | +1.7% | 100 |
| 2024/12/10 | 1,432.5 | 1,432.5 | 1,417.5 | 1,420 | +17.5 | +1.2% | 770 |
| 2024/12/09 | 1,416 | 1,416 | 1,395.5 | 1,402.5 | -13.5 | -1% | 990 |
| 2024/12/06 | 1,418 | 1,418 | 1,407.5 | 1,416 | +0.5 | ±0% | 1,420 |
| 2024/12/05 | 1,442 | 1,442 | 1,412.5 | 1,415.5 | -33 | -2.3% | 690 |
| 2024/12/04 | 1,445 | 1,448.5 | 1,440.5 | 1,448.5 | +37.5 | +2.7% | 700 |
| 2024/12/03 | 1,421.5 | 1,421.5 | 1,411 | 1,411 | -15 | -1.1% | 240 |
| 2024/12/02 | 1,421 | 1,426 | 1,421 | 1,426 | -2 | -0.1% | 20 |
| 2024/11/29 | 1,426 | 1,432.5 | 1,425 | 1,428 | -6.5 | -0.5% | 860 |
| 2024/11/28 | 1,425 | 1,436 | 1,425 | 1,434.5 | -8 | -0.6% | 500 |
| 2024/11/27 | 1,461 | 1,461 | 1,442.5 | 1,442.5 | -20.5 | -1.4% | 380 |
| 2024/11/26 | 1,453 | 1,466.5 | 1,453 | 1,463 | -37 | -2.5% | 2,740 |
| 2024/11/25 | 1,501.5 | 1,511.5 | 1,495.5 | 1,500 | +6 | +0.4% | 8,020 |
| 2024/11/22 | 1,489.5 | 1,495.5 | 1,484.5 | 1,494 | +20.5 | +1.4% | 2,880 |
| 2024/11/21 | 1,471 | 1,478 | 1,471 | 1,473.5 | -7 | -0.5% | 1,080 |
| 2024/11/20 | 1,494.5 | 1,494.5 | 1,479 | 1,480.5 | +2.5 | +0.2% | 2,300 |
| 2024/11/19 | 1,464 | 1,478 | 1,462 | 1,478 | +46.5 | +3.2% | 3,780 |
| 2024/11/18 | 1,499.5 | 1,499.5 | 1,423 | 1,431.5 | -28.5 | -2% | 5,010 |
| 2024/11/15 | 1,468 | 1,474 | 1,460 | 1,460 | +2 | +0.1% | 650 |
| 2024/11/14 | 1,448 | 1,466 | 1,448 | 1,458 | -3 | -0.2% | 2,130 |
| 2024/11/13 | 1,441.5 | 1,464.5 | 1,441.5 | 1,461 | +22.5 | +1.6% | 4,860 |
| 2024/11/12 | 1,450 | 1,450.5 | 1,436.5 | 1,438.5 | -36.5 | -2.5% | 3,950 |
| 2024/11/11 | 1,491 | 1,491 | 1,474.5 | 1,475 | -27.5 | -1.8% | 2,220 |
| 2024/11/08 | 1,515 | 1,515 | 1,500 | 1,502.5 | -15 | -1% | 1,110 |
| 2024/11/07 | 1,504.5 | 1,523 | 1,504.5 | 1,517.5 | +43 | +2.9% | 6,540 |
| 2024/11/06 | 1,500 | 1,502 | 1,474.5 | 1,474.5 | -18.5 | -1.2% | 3,220 |
| 2024/11/05 | 1,485 | 1,493 | 1,456 | 1,493 | +22 | +1.5% | 2,690 |
| 2024/11/01 | 1,456 | 1,476.5 | 1,456 | 1,471 | +28 | +1.9% | 1,800 |
| 2024/10/31 | 1,435 | 1,445.5 | 1,435 | 1,443 | +22.5 | +1.6% | 1,430 |
| 2024/10/30 | 1,410 | 1,420.5 | 1,410 | 1,420.5 | +10.5 | +0.7% | 680 |
| 2024/10/29 | 1,415.5 | 1,420.5 | 1,406 | 1,410 | -27.5 | -1.9% | 4,490 |
| 2024/10/28 | 1,433.5 | 1,449.5 | 1,433.5 | 1,437.5 | -25 | -1.7% | 2,480 |
| 2024/10/25 | 1,477.5 | 1,477.5 | 1,458 | 1,462.5 | -27 | -1.8% | 1,570 |
| 2024/10/24 | 1,499.5 | 1,499.5 | 1,487 | 1,489.5 | +3.5 | +0.2% | 1,610 |
| 2024/10/23 | 1,467 | 1,489 | 1,467 | 1,486 | +50 | +3.5% | 3,710 |
| 2024/10/22 | 1,432 | 1,442.5 | 1,432 | 1,436 | +26 | +1.8% | 1,020 |
| 2024/10/21 | 1,413.5 | 1,414.5 | 1,402.5 | 1,410 | -29.5 | -2% | 3,620 |
| 2024/10/18 | 1,431.5 | 1,449 | 1,431.5 | 1,439.5 | +12 | +0.8% | 3,700 |
| 2024/10/17 | 1,433 | 1,436 | 1,427.5 | 1,427.5 | -7.5 | -0.5% | 1,500 |
| 2024/10/16 | 1,426.5 | 1,435.5 | 1,426 | 1,435 | -3 | -0.2% | 6,680 |
| 2024/10/15 | 1,468 | 1,468 | 1,434 | 1,438 | -73 | -4.8% | 9,180 |
| 2024/10/11 | 1,517 | 1,517 | 1,510 | 1,511 | +23 | +1.5% | 6,230 |
| 2024/10/10 | 1,490 | 1,490 | 1,476 | 1,488 | ±0 | ±0% | 3,580 |
| 2024/10/09 | 1,471 | 1,493 | 1,470.5 | 1,488 | -28 | -1.8% | 9,450 |
| 2024/10/08 | 1,549.5 | 1,549.5 | 1,512.5 | 1,516 | +33.5 | +2.3% | 6,190 |
151～
200
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
