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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 1,565 | 1,577 | 1,565 | 1,571 | +34 | +2.2% | 630 |
| 2024/07/25 | 1,553 | 1,554.5 | 1,529 | 1,537 | -22 | -1.4% | 2,860 |
| 2024/07/24 | 1,573.5 | 1,575 | 1,556 | 1,559 | -40 | -2.5% | 1,560 |
| 2024/07/23 | 1,602 | 1,604.5 | 1,599 | 1,599 | -21 | -1.3% | 2,000 |
| 2024/07/22 | 1,625.5 | 1,625.5 | 1,617 | 1,620 | -32.5 | -2% | 650 |
| 2024/07/19 | 1,647.5 | 1,656.5 | 1,647.5 | 1,652.5 | -6 | -0.4% | 1,330 |
| 2024/07/18 | 1,647 | 1,662.5 | 1,645 | 1,658.5 | +15 | +0.9% | 580 |
| 2024/07/17 | 1,644 | 1,650.5 | 1,643.5 | 1,643.5 | -24 | -1.4% | 1,730 |
| 2024/07/16 | 1,668.5 | 1,672.5 | 1,665 | 1,667.5 | -24 | -1.4% | 700 |
| 2024/07/12 | 1,686 | 1,695 | 1,683.5 | 1,691.5 | -34.5 | -2% | 680 |
| 2024/07/11 | 1,712.5 | 1,726.5 | 1,712.5 | 1,726 | +32 | +1.9% | 860 |
| 2024/07/10 | 1,682.5 | 1,704.5 | 1,682.5 | 1,694 | -22 | -1.3% | 990 |
| 2024/07/09 | 1,716 | 1,716 | 1,710 | 1,716 | -4.5 | -0.3% | 1,740 |
| 2024/07/08 | 1,738 | 1,738 | 1,719.5 | 1,720.5 | -17 | -1% | 820 |
| 2024/07/05 | 1,746 | 1,751 | 1,735 | 1,737.5 | -3.5 | -0.2% | 670 |
| 2024/07/04 | 1,747.5 | 1,747.5 | 1,741 | 1,741 | ±0 | ±0% | 1,110 |
| 2024/07/03 | 1,737.5 | 1,741 | 1,729.5 | 1,741 | +3 | +0.2% | 590 |
| 2024/07/02 | 1,732.5 | 1,740.5 | 1,732.5 | 1,738 | +36 | +2.1% | 4,140 |
| 2024/07/01 | 1,703 | 1,706.5 | 1,696.5 | 1,702 | -10 | -0.6% | 180 |
| 2024/06/28 | 1,701.5 | 1,712 | 1,640 | 1,712 | +34 | +2% | 4,110 |
| 2024/06/27 | 1,678 | 1,678 | 1,675 | 1,678 | ±0 | ±0% | 140 |
| 2024/06/26 | 1,669 | 1,678 | 1,666.5 | 1,678 | -5.5 | -0.3% | 1,160 |
| 2024/06/25 | 1,687 | 1,689 | 1,679.5 | 1,683.5 | +13.5 | +0.8% | 1,750 |
| 2024/06/24 | 1,665.5 | 1,670 | 1,659 | 1,670 | +3.5 | +0.2% | 2,060 |
| 2024/06/21 | 1,664 | 1,669 | 1,664 | 1,666.5 | +16.5 | +1% | 5,250 |
| 2024/06/20 | 1,650 | 1,653 | 1,647 | 1,650 | ±0 | ±0% | 1,470 |
| 2024/06/19 | 1,647 | 1,650 | 1,646.5 | 1,650 | +21 | +1.3% | 3,050 |
| 2024/06/18 | 1,606 | 1,633.5 | 1,606 | 1,629 | +40.5 | +2.5% | 13,650 |
| 2024/06/17 | 1,598 | 1,598 | 1,588.5 | 1,588.5 | -13.5 | -0.8% | 1,350 |
| 2024/06/14 | 1,584.5 | 1,603 | 1,584.5 | 1,602 | +14 | +0.9% | 10,240 |
| 2024/06/13 | 1,592.5 | 1,592.5 | 1,584.5 | 1,588 | -7 | -0.4% | 2,410 |
| 2024/06/12 | 1,583.5 | 1,595 | 1,583.5 | 1,595 | +18.5 | +1.2% | 1,700 |
| 2024/06/11 | 1,580 | 1,584 | 1,576.5 | 1,576.5 | +35.5 | +2.3% | 1,230 |
| 2024/06/10 | 1,500.5 | 1,541 | 1,500.5 | 1,541 | +16 | +1% | 1,230 |
| 2024/06/07 | 1,525 | 1,528.5 | 1,525 | 1,525 | +19.5 | +1.3% | 3,510 |
| 2024/06/06 | 1,506.5 | 1,507 | 1,500 | 1,505.5 | +23.5 | +1.6% | 2,180 |
| 2024/06/05 | 1,475 | 1,482 | 1,473 | 1,482 | -8 | -0.5% | 3,150 |
| 2024/06/04 | 1,506 | 1,507.5 | 1,490 | 1,490 | -79.5 | -5.1% | 7,640 |
| 2024/06/03 | 1,566 | 1,576 | 1,565 | 1,569.5 | -7.5 | -0.5% | 1,120 |
| 2024/05/31 | 1,579.5 | 1,580.5 | 1,573 | 1,577 | -28.5 | -1.8% | 510 |
| 2024/05/30 | 1,615.5 | 1,615.5 | 1,605.5 | 1,605.5 | -19 | -1.2% | 610 |
| 2024/05/29 | 1,599 | 1,625 | 1,599 | 1,624.5 | +34.5 | +2.2% | 8,050 |
| 2024/05/28 | 1,588.5 | 1,592.5 | 1,588.5 | 1,590 | +11.5 | +0.7% | 1,240 |
| 2024/05/27 | 1,558.5 | 1,578.5 | 1,558.5 | 1,578.5 | +20 | +1.3% | 550 |
| 2024/05/24 | 1,555 | 1,559 | 1,555 | 1,558.5 | +0.5 | ±0% | 260 |
| 2024/05/23 | 1,565.5 | 1,565.5 | 1,555.5 | 1,558 | -16.5 | -1% | 3,360 |
| 2024/05/22 | 1,584 | 1,584 | 1,574.5 | 1,574.5 | -17.5 | -1.1% | 2,280 |
| 2024/05/21 | 1,650 | 1,650 | 1,592 | 1,592 | -12 | -0.7% | 1,590 |
| 2024/05/20 | 1,567 | 1,605.5 | 1,567 | 1,604 | +15 | +0.9% | 7,090 |
| 2024/05/17 | 1,579 | 1,589 | 1,575 | 1,589 | +29.5 | +1.9% | 1,880 |
251～
300
件表示中 / 1804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
