WTI原油価格連動型上場投信(1671)の株価時系列情報
WTI原油価格連動型上場投信(1671)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/25 | 3,439 | 3,462 | 3,419 | 3,420 | 307,169 |
| 2026/02/24 | 3,484 | 3,485 | 3,330 | 3,469 | 247,614 |
| 2026/02/20 | 3,439 | 3,466 | 3,429 | 3,465 | 467,426 |
| 2026/02/19 | 3,349 | 3,385 | 3,342 | 3,370 | 353,015 |
| 2026/02/18 | 3,176 | 3,200 | 3,172 | 3,190 | 59,518 |
| 2026/02/17 | 3,252 | 3,256 | 3,220 | 3,220 | 48,418 |
| 2026/02/16 | 3,194 | 3,209 | 3,194 | 3,206 | 94,174 |
| 2026/02/13 | 3,196 | 3,211 | 3,185 | 3,193 | 160,593 |
| 2026/02/12 | 3,307 | 3,314 | 3,285 | 3,300 | 117,495 |
| 2026/02/10 | 3,338 | 3,341 | 3,305 | 3,320 | 151,615 |
| 2026/02/09 | 3,291 | 3,294 | 3,263 | 3,268 | 196,065 |
| 2026/02/06 | 3,266 | 3,345 | 3,240 | 3,337 | 202,940 |
| 2026/02/05 | 3,347 | 3,360 | 3,304 | 3,314 | 261,021 |
| 2026/02/04 | 3,280 | 3,311 | 3,278 | 3,295 | 557,372 |
| 2026/02/03 | 3,181 | 3,211 | 3,171 | 3,181 | 184,902 |
| 2026/02/02 | 3,249 | 3,271 | 3,147 | 3,159 | 438,354 |
| 2026/01/30 | 3,317 | 3,326 | 3,255 | 3,271 | 692,298 |
| 2026/01/29 | 3,208 | 3,257 | 3,208 | 3,247 | 286,127 |
| 2026/01/28 | 3,158 | 3,185 | 3,153 | 3,171 | 310,560 |
| 2026/01/27 | 3,113 | 3,113 | 3,082 | 3,106 | 197,866 |
| 2026/01/26 | 3,138 | 3,152 | 3,112 | 3,152 | 125,337 |
| 2026/01/23 | 3,135 | 3,152 | 3,127 | 3,152 | 86,056 |
| 2026/01/22 | 3,170 | 3,195 | 3,137 | 3,185 | 234,538 |
| 2026/01/21 | 3,125 | 3,142 | 3,116 | 3,134 | 144,299 |
| 2026/01/20 | 3,107 | 3,121 | 3,099 | 3,119 | 79,647 |
| 2026/01/19 | 3,071 | 3,112 | 3,071 | 3,086 | 50,121 |
| 2026/01/16 | 3,101 | 3,110 | 3,083 | 3,088 | 193,154 |
| 2026/01/15 | 3,172 | 3,192 | 3,131 | 3,152 | 548,812 |
| 2026/01/14 | 3,206 | 3,206 | 3,185 | 3,193 | 257,857 |
| 2026/01/13 | 3,107 | 3,136 | 3,106 | 3,132 | 511,661 |
| 2026/01/09 | 3,017 | 3,027 | 3,004 | 3,027 | 476,484 |
| 2026/01/08 | 2,912 | 2,926 | 2,902 | 2,906 | 299,017 |
| 2026/01/07 | 2,923 | 2,931 | 2,886 | 2,910 | 524,469 |
| 2026/01/06 | 3,000 | 3,006 | 2,987 | 2,993 | 285,380 |
| 2026/01/05 | 2,967 | 2,990 | 2,945 | 2,950 | 362,109 |
| 2025/12/30 | 2,970 | 2,992 | 2,965 | 2,978 | 98,803 |
| 2025/12/29 | 2,953 | 2,965 | 2,941 | 2,954 | 151,252 |
| 2025/12/26 | 3,006 | 3,017 | 2,998 | 3,008 | 131,472 |
| 2025/12/25 | 2,990 | 3,000 | 2,987 | 2,991 | 41,701 |
| 2025/12/24 | 3,011 | 3,013 | 2,989 | 2,997 | 226,511 |
| 2025/12/23 | 2,992 | 2,994 | 2,970 | 2,975 | 121,974 |
| 2025/12/22 | 2,953 | 2,969 | 2,950 | 2,960 | 332,210 |
| 2025/12/19 | 2,866 | 2,879 | 2,863 | 2,873 | 190,978 |
| 2025/12/18 | 2,908 | 2,916 | 2,871 | 2,901 | 393,160 |
| 2025/12/17 | 2,830 | 2,869 | 2,828 | 2,868 | 371,617 |
| 2025/12/16 | 2,888 | 2,890 | 2,867 | 2,877 | 368,437 |
| 2025/12/15 | 2,950 | 2,956 | 2,938 | 2,941 | 255,634 |
| 2025/12/12 | 2,958 | 2,973 | 2,955 | 2,970 | 187,066 |
| 2025/12/11 | 3,001 | 3,009 | 2,981 | 2,983 | 114,891 |
| 2025/12/10 | 3,005 | 3,009 | 2,999 | 3,008 | 62,919 |
| 2025/12/09 | 3,010 | 3,015 | 2,996 | 3,005 | 103,996 |
| 2025/12/08 | 3,063 | 3,064 | 3,046 | 3,061 | 103,646 |
| 2025/12/05 | 3,029 | 3,030 | 3,011 | 3,014 | 71,287 |
| 2025/12/04 | 2,999 | 3,020 | 2,996 | 3,016 | 73,060 |
| 2025/12/03 | 2,994 | 2,996 | 2,984 | 2,991 | 88,164 |
| 2025/12/02 | 3,037 | 3,039 | 3,023 | 3,033 | 151,232 |
| 2025/12/01 | 3,030 | 3,054 | 3,010 | 3,045 | 120,345 |
| 2025/11/28 | 3,017 | 3,025 | 2,987 | 2,987 | 298,638 |
| 2025/11/27 | 2,992 | 2,993 | 2,977 | 2,987 | 76,491 |
| 2025/11/26 | 2,973 | 2,979 | 2,961 | 2,976 | 138,674 |
| 2025/11/25 | 3,025 | 3,025 | 2,999 | 3,001 | 59,505 |
| 2025/11/21 | 3,065 | 3,065 | 2,984 | 2,998 | 184,556 |
| 2025/11/20 | 3,053 | 3,067 | 3,052 | 3,058 | 102,585 |
| 2025/11/19 | 3,080 | 3,082 | 3,065 | 3,070 | 169,067 |
| 2025/11/18 | 3,032 | 3,038 | 3,007 | 3,010 | 116,477 |
| 2025/11/17 | 3,005 | 3,008 | 2,994 | 3,001 | 116,899 |
| 2025/11/14 | 2,978 | 3,054 | 2,978 | 3,007 | 290,483 |
| 2025/11/13 | 2,951 | 2,962 | 2,946 | 2,960 | 228,117 |
| 2025/11/12 | 3,069 | 3,075 | 3,064 | 3,073 | 105,795 |
| 2025/11/11 | 3,022 | 3,027 | 3,007 | 3,013 | 39,676 |
| 2025/11/10 | 3,003 | 3,030 | 2,992 | 3,024 | 108,217 |
| 2025/11/07 | 2,976 | 2,999 | 2,974 | 2,997 | 73,729 |
| 2025/11/06 | 2,993 | 3,005 | 2,987 | 3,001 | 111,788 |
| 2025/11/05 | 3,015 | 3,035 | 2,990 | 3,034 | 59,772 |
| 2025/11/04 | 3,057 | 3,062 | 3,035 | 3,035 | 99,715 |
| 2025/10/31 | 3,012 | 3,015 | 3,001 | 3,011 | 63,531 |
| 2025/10/30 | 2,987 | 3,003 | 2,975 | 2,988 | 460,932 |
| 2025/10/29 | 2,968 | 2,982 | 2,960 | 2,976 | 120,411 |
| 2025/10/28 | 3,028 | 3,028 | 3,002 | 3,011 | 106,788 |
| 2025/10/27 | 3,066 | 3,072 | 3,043 | 3,059 | 176,425 |
| 2025/10/24 | 3,037 | 3,050 | 3,026 | 3,043 | 474,217 |
| 2025/10/23 | 2,976 | 3,008 | 2,957 | 3,002 | 815,521 |
| 2025/10/22 | 2,848 | 2,892 | 2,835 | 2,891 | 227,306 |
| 2025/10/21 | 2,806 | 2,828 | 2,784 | 2,827 | 161,333 |
| 2025/10/20 | 2,803 | 2,813 | 2,780 | 2,785 | 203,945 |
| 2025/10/17 | 2,792 | 2,793 | 2,771 | 2,779 | 482,696 |
| 2025/10/16 | 2,870 | 2,880 | 2,859 | 2,878 | 282,408 |
| 2025/10/15 | 2,884 | 2,898 | 2,859 | 2,895 | 401,954 |
| 2025/10/14 | 2,944 | 2,953 | 2,899 | 2,908 | 342,072 |
| 2025/10/10 | 3,043 | 3,050 | 3,023 | 3,028 | 242,119 |
| 2025/10/09 | 3,060 | 3,089 | 3,046 | 3,088 | 208,089 |
| 2025/10/08 | 3,054 | 3,074 | 3,052 | 3,066 | 204,266 |
| 2025/10/07 | 3,006 | 3,021 | 3,004 | 3,020 | 120,015 |
| 2025/10/06 | 2,985 | 3,009 | 2,979 | 2,988 | 227,076 |
| 2025/10/03 | 2,895 | 2,922 | 2,892 | 2,918 | 269,853 |
| 2025/10/02 | 2,944 | 2,978 | 2,943 | 2,952 | 354,517 |
| 2025/10/01 | 2,992 | 2,997 | 2,974 | 2,979 | 212,777 |
| 2025/09/30 | 3,032 | 3,038 | 3,020 | 3,024 | 213,797 |
| 2025/09/29 | 3,143 | 3,143 | 3,128 | 3,132 | 46,479 |
| 2025/09/26 | 3,149 | 3,154 | 3,139 | 3,150 | 169,605 |
| 2025/09/25 | 3,102 | 3,111 | 3,097 | 3,104 | 268,961 |
| 2025/09/24 | 3,039 | 3,042 | 3,028 | 3,032 | 185,431 |
| 2025/09/22 | 2,994 | 3,015 | 2,993 | 3,006 | 122,095 |
| 2025/09/19 | 3,021 | 3,031 | 2,997 | 3,007 | 150,747 |
| 2025/09/18 | 3,026 | 3,027 | 3,006 | 3,023 | 241,904 |
| 2025/09/17 | 3,038 | 3,040 | 3,027 | 3,031 | 202,769 |
| 2025/09/16 | 2,999 | 3,012 | 2,993 | 2,995 | 225,108 |
| 2025/09/12 | 2,945 | 2,945 | 2,928 | 2,933 | 299,429 |
| 2025/09/11 | 3,017 | 3,020 | 3,005 | 3,017 | 113,524 |
| 2025/09/10 | 2,983 | 2,999 | 2,979 | 2,998 | 167,263 |
| 2025/09/09 | 2,955 | 2,963 | 2,947 | 2,959 | 133,981 |
| 2025/09/08 | 2,960 | 2,994 | 2,956 | 2,993 | 251,030 |
| 2025/09/05 | 3,010 | 3,013 | 2,999 | 3,006 | 130,390 |
| 2025/09/04 | 3,025 | 3,030 | 3,013 | 3,016 | 189,711 |
| 2025/09/03 | 3,117 | 3,129 | 3,106 | 3,108 | 111,082 |
| 2025/09/02 | 3,043 | 3,080 | 3,041 | 3,073 | 288,368 |
| 2025/09/01 | 3,011 | 3,014 | 2,994 | 3,010 | 145,458 |
| 2025/08/29 | 3,014 | 3,027 | 3,010 | 3,025 | 111,521 |
| 2025/08/28 | 3,006 | 3,012 | 2,990 | 2,992 | 153,957 |
| 2025/08/27 | 2,997 | 2,998 | 2,985 | 2,985 | 123,073 |
| 2025/08/26 | 3,061 | 3,064 | 3,032 | 3,047 | 146,631 |
| 2025/08/25 | 3,019 | 3,025 | 3,001 | 3,011 | 79,663 |
| 2025/08/22 | 3,018 | 3,033 | 2,995 | 3,029 | 217,306 |
| 2025/08/21 | 2,966 | 2,987 | 2,963 | 2,985 | 114,155 |
| 2025/08/20 | 2,940 | 2,946 | 2,924 | 2,938 | 116,470 |
| 2025/08/19 | 2,975 | 2,975 | 2,940 | 2,948 | 182,138 |
| 2025/08/18 | 2,915 | 2,948 | 2,912 | 2,945 | 251,786 |
| 2025/08/15 | 2,980 | 2,989 | 2,955 | 2,959 | 268,795 |
| 2025/08/14 | 2,925 | 2,925 | 2,908 | 2,917 | 169,874 |
| 2025/08/13 | 2,956 | 2,963 | 2,944 | 2,945 | 264,151 |
| 2025/08/12 | 3,000 | 3,012 | 2,992 | 3,009 | 173,211 |
| 2025/08/08 | 2,959 | 2,974 | 2,948 | 2,948 | 190,407 |
| 2025/08/07 | 2,988 | 3,025 | 2,983 | 3,005 | 320,916 |
| 2025/08/06 | 3,034 | 3,049 | 3,032 | 3,047 | 139,925 |
| 2025/08/05 | 3,067 | 3,075 | 3,058 | 3,066 | 179,797 |
| 2025/08/04 | 3,098 | 3,134 | 3,095 | 3,129 | 250,484 |
| 2025/08/01 | 3,287 | 3,293 | 3,273 | 3,273 | 153,015 |
| 2025/07/31 | 3,297 | 3,302 | 3,258 | 3,258 | 494,535 |
| 2025/07/30 | 3,235 | 3,241 | 3,218 | 3,222 | 406,472 |
| 2025/07/29 | 3,138 | 3,139 | 3,114 | 3,121 | 147,374 |
| 2025/07/28 | 3,043 | 3,072 | 3,042 | 3,070 | 90,187 |
| 2025/07/25 | 3,070 | 3,087 | 3,066 | 3,080 | 225,818 |
| 2025/07/24 | 3,024 | 3,044 | 3,011 | 3,041 | 117,142 |
| 2025/07/23 | 3,039 | 3,045 | 3,023 | 3,023 | 146,355 |
| 2025/07/22 | 3,060 | 3,066 | 3,032 | 3,053 | 91,932 |
| 2025/07/18 | 3,096 | 3,124 | 3,092 | 3,124 | 191,513 |
| 2025/07/17 | 3,052 | 3,075 | 3,050 | 3,058 | 91,171 |
| 2025/07/16 | 3,073 | 3,082 | 3,070 | 3,073 | 165,206 |
| 2025/07/15 | 3,058 | 3,058 | 3,040 | 3,045 | 155,161 |
| 2025/07/14 | 3,110 | 3,116 | 3,098 | 3,112 | 128,045 |
| 2025/07/11 | 3,017 | 3,042 | 3,013 | 3,042 | 134,179 |
| 2025/07/10 | 3,071 | 3,090 | 3,058 | 3,087 | 59,806 |
| 2025/07/09 | 3,081 | 3,095 | 3,077 | 3,088 | 178,367 |
| 2025/07/08 | 3,041 | 3,049 | 3,032 | 3,042 | 103,498 |
| 2025/07/07 | 2,931 | 2,964 | 2,916 | 2,962 | 100,089 |
| 2025/07/04 | 2,989 | 2,993 | 2,963 | 2,963 | 98,456 |
| 2025/07/03 | 2,966 | 2,971 | 2,951 | 2,970 | 330,353 |
| 2025/07/02 | 2,893 | 2,906 | 2,890 | 2,891 | 129,194 |
| 2025/07/01 | 2,879 | 2,885 | 2,866 | 2,885 | 98,242 |
| 2025/06/30 | 2,883 | 2,898 | 2,868 | 2,887 | 230,798 |
| 2025/06/27 | 2,905 | 2,919 | 2,904 | 2,910 | 149,807 |
| 2025/06/26 | 2,898 | 2,906 | 2,890 | 2,905 | 454,358 |
| 2025/06/25 | 2,909 | 2,932 | 2,903 | 2,926 | 324,508 |
| 2025/06/24 | 2,961 | 3,013 | 2,912 | 2,912 | 2,895,495 |
| 2025/06/23 | 3,392 | 3,435 | 3,364 | 3,395 | 1,671,322 |
| 2025/06/20 | 3,283 | 3,304 | 3,256 | 3,272 | 586,912 |
| 2025/06/19 | 3,256 | 3,290 | 3,224 | 3,287 | 661,917 |
| 2025/06/18 | 3,272 | 3,275 | 3,228 | 3,231 | 1,108,550 |
| 2025/06/17 | 3,179 | 3,192 | 3,118 | 3,118 | 1,193,640 |
| 2025/06/16 | 3,224 | 3,240 | 3,156 | 3,169 | 1,398,225 |
| 2025/06/13 | 2,975 | 3,216 | 2,963 | 3,154 | 2,117,728 |
| 2025/06/12 | 2,964 | 2,974 | 2,921 | 2,925 | 529,226 |
| 2025/06/11 | 2,826 | 2,846 | 2,817 | 2,841 | 89,482 |
| 2025/06/10 | 2,848 | 2,871 | 2,842 | 2,851 | 151,004 |
| 2025/06/09 | 2,815 | 2,822 | 2,805 | 2,809 | 228,229 |
| 2025/06/06 | 2,737 | 2,747 | 2,736 | 2,747 | 108,239 |
| 2025/06/05 | 2,698 | 2,712 | 2,693 | 2,711 | 92,921 |
| 2025/06/04 | 2,749 | 2,756 | 2,741 | 2,745 | 112,309 |
| 2025/06/03 | 2,708 | 2,721 | 2,696 | 2,700 | 209,284 |
| 2025/06/02 | 2,679 | 2,698 | 2,673 | 2,686 | 172,124 |
| 2025/05/30 | 2,646 | 2,652 | 2,627 | 2,645 | 351,592 |
| 2025/05/29 | 2,752 | 2,784 | 2,743 | 2,771 | 278,631 |
| 2025/05/28 | 2,674 | 2,689 | 2,669 | 2,670 | 58,148 |
| 2025/05/27 | 2,657 | 2,669 | 2,639 | 2,669 | 69,179 |
| 2025/05/26 | 2,676 | 2,683 | 2,657 | 2,671 | 243,139 |
| 2025/05/23 | 2,648 | 2,656 | 2,640 | 2,643 | 94,433 |
| 2025/05/22 | 2,675 | 2,682 | 2,660 | 2,668 | 92,873 |
| 2025/05/21 | 2,750 | 2,764 | 2,727 | 2,730 | 116,878 |
| 2025/05/20 | 2,733 | 2,745 | 2,704 | 2,706 | 68,749 |
| 2025/05/19 | 2,728 | 2,730 | 2,702 | 2,702 | 51,807 |
| 2025/05/16 | 2,703 | 2,721 | 2,679 | 2,679 | 74,534 |
| 2025/05/15 | 2,745 | 2,749 | 2,695 | 2,706 | 184,201 |
| 2025/05/14 | 2,821 | 2,824 | 2,793 | 2,801 | 160,728 |
| 2025/05/13 | 2,763 | 2,763 | 2,742 | 2,748 | 140,335 |
| 2025/05/12 | 2,688 | 2,722 | 2,677 | 2,722 | 104,413 |
| 2025/05/09 | 2,634 | 2,642 | 2,625 | 2,638 | 268,438 |
| 2025/05/08 | 2,520 | 2,545 | 2,510 | 2,539 | 205,818 |
| 2025/05/07 | 2,566 | 2,581 | 2,557 | 2,577 | 208,973 |
| 2025/05/02 | 2,570 | 2,608 | 2,570 | 2,601 | 173,595 |
| 2025/05/01 | 2,508 | 2,523 | 2,497 | 2,523 | 274,549 |