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 |
|---|---|---|---|---|---|
| 2026/06/16 | 4,893 | 4,894 | 4,826 | 4,833 | 277,907 |
| 2026/06/15 | 4,851 | 4,877 | 4,813 | 4,846 | 587,048 |
| 2026/06/12 | 5,178 | 5,217 | 5,145 | 5,164 | 367,070 |
| 2026/06/11 | 5,542 | 5,552 | 5,419 | 5,423 | 300,587 |
| 2026/06/10 | 5,351 | 5,396 | 5,258 | 5,274 | 328,402 |
| 2026/06/09 | 5,450 | 5,458 | 5,362 | 5,375 | 217,793 |
| 2026/06/08 | 5,512 | 5,634 | 5,480 | 5,602 | 466,855 |
| 2026/06/05 | 5,487 | 5,512 | 5,456 | 5,472 | 222,534 |
| 2026/06/04 | 5,608 | 5,624 | 5,569 | 5,601 | 262,952 |
| 2026/06/03 | 5,553 | 5,614 | 5,540 | 5,599 | 393,381 |
| 2026/06/02 | 5,407 | 5,443 | 5,351 | 5,363 | 478,626 |
| 2026/06/01 | 5,281 | 5,331 | 5,270 | 5,323 | 281,387 |
| 2026/05/29 | 5,235 | 5,241 | 5,183 | 5,183 | 400,345 |
| 2026/05/28 | 5,304 | 5,435 | 5,293 | 5,364 | 614,217 |
| 2026/05/27 | 5,444 | 5,447 | 5,351 | 5,368 | 176,098 |
| 2026/05/26 | 5,332 | 5,414 | 5,332 | 5,390 | 253,303 |
| 2026/05/25 | 5,387 | 5,417 | 5,284 | 5,338 | 461,328 |
| 2026/05/22 | 5,703 | 5,759 | 5,659 | 5,717 | 236,512 |
| 2026/05/21 | 5,727 | 5,791 | 5,698 | 5,750 | 467,408 |
| 2026/05/20 | 5,976 | 6,002 | 5,919 | 5,919 | 366,323 |
| 2026/05/19 | 5,873 | 5,958 | 5,871 | 5,940 | 496,333 |
| 2026/05/18 | 5,865 | 5,992 | 5,854 | 5,926 | 388,121 |
| 2026/05/15 | 5,592 | 5,696 | 5,577 | 5,679 | 272,717 |
| 2026/05/14 | 5,524 | 5,564 | 5,505 | 5,535 | 302,274 |
| 2026/05/13 | 5,591 | 5,594 | 5,516 | 5,527 | 481,894 |
| 2026/05/12 | 5,392 | 5,469 | 5,390 | 5,457 | 373,853 |
| 2026/05/11 | 5,381 | 5,467 | 5,374 | 5,433 | 508,242 |
| 2026/05/08 | 5,265 | 5,283 | 5,142 | 5,142 | 456,009 |
| 2026/05/07 | 5,186 | 5,222 | 5,128 | 5,172 | 610,190 |
| 2026/05/01 | 5,664 | 5,701 | 5,641 | 5,686 | 488,278 |
| 2026/04/30 | 5,792 | 6,008 | 5,763 | 5,976 | 1,587,865 |
| 2026/04/28 | 5,272 | 5,381 | 5,256 | 5,333 | 520,415 |
| 2026/04/27 | 5,243 | 5,262 | 5,181 | 5,243 | 467,919 |
| 2026/04/24 | 5,241 | 5,312 | 5,207 | 5,230 | 1,027,679 |
| 2026/04/23 | 5,080 | 5,276 | 5,065 | 5,141 | 1,247,928 |
| 2026/04/22 | 4,959 | 4,965 | 4,837 | 4,891 | 1,404,642 |
| 2026/04/21 | 4,754 | 4,777 | 4,715 | 4,749 | 566,170 |
| 2026/04/20 | 4,890 | 4,896 | 4,758 | 4,824 | 913,249 |
| 2026/04/17 | 4,955 | 4,975 | 4,931 | 4,960 | 667,344 |
| 2026/04/16 | 4,821 | 4,854 | 4,804 | 4,842 | 609,650 |
| 2026/04/15 | 4,822 | 4,898 | 4,807 | 4,845 | 992,203 |
| 2026/04/14 | 5,011 | 5,055 | 4,963 | 5,052 | 983,813 |
| 2026/04/13 | 5,301 | 5,302 | 5,235 | 5,235 | 975,196 |
| 2026/04/10 | 4,979 | 5,000 | 4,922 | 4,970 | 784,569 |
| 2026/04/09 | 4,954 | 5,009 | 4,899 | 4,953 | 1,208,059 |
| 2026/04/08 | 4,817 | 4,876 | 4,678 | 4,680 | 2,574,654 |
| 2026/04/07 | 5,439 | 5,527 | 5,392 | 5,489 | 1,118,023 |
| 2026/04/06 | 5,483 | 5,490 | 5,334 | 5,399 | 1,607,327 |
| 2026/04/03 | 5,349 | 5,397 | 5,337 | 5,362 | 1,104,180 |
| 2026/03/27 | 4,973 | 5,014 | 4,897 | 4,998 | 1,136,915 |
| 2026/03/26 | 4,870 | 4,936 | 4,858 | 4,920 | 1,158,390 |
| 2026/03/25 | 4,708 | 4,772 | 4,617 | 4,766 | 1,732,861 |
| 2026/03/24 | 4,781 | 4,900 | 4,772 | 4,843 | 1,711,260 |
| 2026/03/23 | 5,240 | 5,326 | 5,181 | 5,306 | 2,106,855 |
| 2026/03/19 | 5,282 | 5,287 | 5,128 | 5,150 | 2,148,730 |
| 2026/03/18 | 5,059 | 5,062 | 4,851 | 4,874 | 2,198,836 |
| 2026/03/17 | 5,018 | 5,209 | 5,001 | 5,139 | 1,942,954 |
| 2026/03/16 | 5,154 | 5,229 | 5,064 | 5,197 | 2,839,796 |
| 2026/03/13 | 5,047 | 5,053 | 4,970 | 5,029 | 2,565,831 |
| 2026/03/12 | 4,916 | 5,000 | 4,796 | 4,858 | 5,214,542 |
| 2026/03/11 | 4,448 | 4,456 | 4,250 | 4,368 | 3,059,674 |
| 2026/03/10 | 4,485 | 4,665 | 4,303 | 4,561 | 3,215,361 |
| 2026/03/09 | 4,835 | 4,835 | 4,835 | 4,835 | 226,350 |
| 2026/03/06 | 4,072 | 4,154 | 4,021 | 4,135 | 2,328,148 |
| 2026/03/05 | 3,907 | 4,022 | 3,863 | 3,992 | 1,942,461 |
| 2026/03/04 | 3,927 | 3,976 | 3,864 | 3,976 | 2,307,652 |
| 2026/03/03 | 3,708 | 3,835 | 3,705 | 3,795 | 1,953,502 |
| 2026/03/02 | 3,770 | 3,770 | 3,619 | 3,753 | 1,838,711 |
| 2026/02/27 | 3,395 | 3,421 | 3,374 | 3,421 | 196,857 |
| 2026/02/26 | 3,424 | 3,433 | 3,409 | 3,415 | 122,177 |
| 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 |