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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/30 | 2,599 | 2,599 | 2,546 | 2,568 | 295,553 |
| 2025/04/28 | 2,718 | 2,729 | 2,703 | 2,722 | 166,920 |
| 2025/04/25 | 2,688 | 2,726 | 2,687 | 2,712 | 79,328 |
| 2025/04/24 | 2,674 | 2,675 | 2,656 | 2,671 | 134,704 |
| 2025/04/23 | 2,737 | 2,746 | 2,715 | 2,746 | 165,797 |
| 2025/04/22 | 2,670 | 2,670 | 2,626 | 2,635 | 70,647 |
| 2025/04/21 | 2,676 | 2,683 | 2,645 | 2,660 | 107,687 |
| 2025/04/18 | 2,719 | 2,720 | 2,677 | 2,707 | 159,680 |
| 2025/04/17 | 2,641 | 2,682 | 2,639 | 2,669 | 153,011 |
| 2025/04/16 | 2,609 | 2,615 | 2,550 | 2,558 | 85,298 |
| 2025/04/15 | 2,617 | 2,634 | 2,615 | 2,621 | 87,765 |
| 2025/04/14 | 2,612 | 2,617 | 2,583 | 2,599 | 99,511 |
| 2025/04/11 | 2,548 | 2,594 | 2,528 | 2,590 | 134,883 |
| 2025/04/10 | 2,748 | 2,748 | 2,666 | 2,698 | 220,236 |
| 2025/04/09 | 2,580 | 2,599 | 2,443 | 2,498 | 311,990 |
| 2025/04/08 | 2,685 | 2,715 | 2,682 | 2,705 | 309,431 |
| 2025/04/07 | 2,587 | 2,656 | 2,576 | 2,611 | 501,729 |
| 2025/04/04 | 2,900 | 2,901 | 2,850 | 2,870 | 161,959 |
| 2025/04/03 | 3,050 | 3,075 | 3,040 | 3,045 | 82,290 |
| 2025/04/02 | 3,170 | 3,170 | 3,160 | 3,165 | 73,471 |
| 2025/04/01 | 3,165 | 3,185 | 3,165 | 3,180 | 63,179 |
| 2025/03/31 | 3,075 | 3,085 | 3,045 | 3,060 | 81,917 |
| 2025/03/28 | 3,125 | 3,135 | 3,115 | 3,125 | 66,442 |
| 2025/03/27 | 3,115 | 3,120 | 3,100 | 3,100 | 67,917 |
| 2025/03/26 | 3,080 | 3,100 | 3,075 | 3,100 | 126,219 |
| 2025/03/25 | 3,095 | 3,095 | 3,080 | 3,080 | 57,677 |
| 2025/03/24 | 3,040 | 3,045 | 3,020 | 3,035 | 102,567 |
| 2025/03/21 | 3,015 | 3,040 | 3,015 | 3,035 | 91,049 |
| 2025/03/19 | 2,964 | 2,968 | 2,953 | 2,959 | 105,000 |
| 2025/03/18 | 2,983 | 3,020 | 2,983 | 3,020 | 50,185 |
| 2025/03/17 | 2,978 | 3,015 | 2,971 | 2,976 | 103,326 |
| 2025/03/14 | 2,922 | 2,954 | 2,918 | 2,954 | 37,180 |
| 2025/03/13 | 2,967 | 2,969 | 2,943 | 2,947 | 90,362 |
| 2025/03/12 | 2,915 | 2,926 | 2,907 | 2,909 | 93,282 |
| 2025/03/11 | 2,868 | 2,877 | 2,832 | 2,877 | 154,665 |
| 2025/03/10 | 2,905 | 2,916 | 2,901 | 2,911 | 122,647 |
| 2025/03/07 | 2,902 | 2,907 | 2,887 | 2,900 | 135,256 |
| 2025/03/06 | 2,925 | 2,941 | 2,920 | 2,931 | 203,155 |
| 2025/03/05 | 3,000 | 3,010 | 2,987 | 2,989 | 146,482 |
| 2025/03/04 | 3,020 | 3,020 | 2,983 | 2,999 | 238,245 |
| 2025/03/03 | 3,120 | 3,135 | 3,095 | 3,100 | 60,889 |
| 2025/02/28 | 3,100 | 3,110 | 3,080 | 3,085 | 60,457 |
| 2025/02/27 | 3,030 | 3,040 | 3,015 | 3,040 | 202,463 |
| 2025/02/26 | 3,050 | 3,060 | 3,035 | 3,060 | 98,913 |
| 2025/02/25 | 3,140 | 3,160 | 3,135 | 3,150 | 78,042 |
| 2025/02/21 | 3,215 | 3,230 | 3,215 | 3,225 | 51,549 |
| 2025/02/20 | 3,220 | 3,225 | 3,185 | 3,195 | 62,222 |
| 2025/02/19 | 3,225 | 3,240 | 3,220 | 3,235 | 32,341 |
| 2025/02/18 | 3,195 | 3,220 | 3,190 | 3,205 | 65,347 |
| 2025/02/17 | 3,160 | 3,180 | 3,155 | 3,180 | 101,189 |
| 2025/02/14 | 3,225 | 3,225 | 3,210 | 3,210 | 85,796 |
| 2025/02/13 | 3,245 | 3,250 | 3,210 | 3,215 | 143,170 |
| 2025/02/12 | 3,295 | 3,310 | 3,290 | 3,300 | 74,155 |
| 2025/02/10 | 3,180 | 3,205 | 3,175 | 3,190 | 77,156 |
| 2025/02/07 | 3,140 | 3,170 | 3,130 | 3,170 | 85,844 |
| 2025/02/06 | 3,200 | 3,200 | 3,175 | 3,200 | 97,999 |
| 2025/02/05 | 3,280 | 3,295 | 3,255 | 3,275 | 43,722 |
| 2025/02/04 | 3,290 | 3,295 | 3,260 | 3,270 | 239,515 |
| 2025/02/03 | 3,355 | 3,360 | 3,335 | 3,350 | 150,327 |
| 2025/01/31 | 3,300 | 3,325 | 3,295 | 3,320 | 63,829 |
| 2025/01/30 | 3,300 | 3,305 | 3,275 | 3,290 | 52,011 |
| 2025/01/29 | 3,350 | 3,355 | 3,320 | 3,330 | 77,701 |
| 2025/01/28 | 3,305 | 3,345 | 3,305 | 3,340 | 82,428 |
| 2025/01/27 | 3,375 | 3,380 | 3,345 | 3,375 | 113,746 |
| 2025/01/24 | 3,395 | 3,405 | 3,375 | 3,380 | 155,757 |
| 2025/01/23 | 3,435 | 3,445 | 3,430 | 3,430 | 121,482 |
| 2025/01/22 | 3,440 | 3,450 | 3,430 | 3,445 | 356,252 |
| 2025/01/21 | 3,455 | 3,500 | 3,445 | 3,470 | 212,843 |
| 2025/01/20 | 3,535 | 3,545 | 3,505 | 3,505 | 115,304 |
| 2025/01/17 | 3,525 | 3,560 | 3,520 | 3,545 | 83,142 |
| 2025/01/16 | 3,590 | 3,610 | 3,565 | 3,590 | 230,733 |
| 2025/01/15 | 3,530 | 3,535 | 3,505 | 3,520 | 132,319 |
| 2025/01/14 | 3,530 | 3,550 | 3,520 | 3,525 | 389,551 |
| 2025/01/10 | 3,380 | 3,400 | 3,375 | 3,395 | 98,609 |
| 2025/01/09 | 3,345 | 3,350 | 3,320 | 3,340 | 272,791 |
| 2025/01/08 | 3,405 | 3,415 | 3,395 | 3,410 | 141,099 |
| 2025/01/07 | 3,340 | 3,360 | 3,340 | 3,345 | 418,351 |
| 2025/01/06 | 3,360 | 3,375 | 3,340 | 3,340 | 172,634 |
| 2024/12/30 | 3,200 | 3,230 | 3,200 | 3,230 | 141,989 |
| 2024/12/27 | 3,185 | 3,185 | 3,165 | 3,170 | 102,510 |
| 2024/12/26 | 3,190 | 3,205 | 3,185 | 3,185 | 256,342 |
| 2024/12/25 | 3,155 | 3,185 | 3,155 | 3,185 | 189,242 |
| 2024/12/24 | 3,155 | 3,165 | 3,150 | 3,155 | 134,440 |
| 2024/12/23 | 3,145 | 3,165 | 3,145 | 3,155 | 150,207 |
| 2024/12/20 | 3,145 | 3,160 | 3,125 | 3,135 | 195,982 |
| 2024/12/19 | 3,100 | 3,125 | 3,095 | 3,115 | 189,308 |
| 2024/12/18 | 3,100 | 3,105 | 3,085 | 3,085 | 238,235 |
| 2024/12/17 | 3,125 | 3,140 | 3,120 | 3,135 | 200,210 |
| 2024/12/16 | 3,130 | 3,140 | 3,120 | 3,120 | 360,990 |
| 2024/12/13 | 3,060 | 3,085 | 3,060 | 3,070 | 216,379 |
| 2024/12/12 | 3,070 | 3,090 | 3,060 | 3,080 | 233,240 |
| 2024/12/11 | 2,988 | 3,015 | 2,987 | 3,005 | 127,444 |
| 2024/12/10 | 2,964 | 2,978 | 2,948 | 2,954 | 139,340 |
| 2024/12/09 | 2,906 | 2,922 | 2,895 | 2,921 | 116,806 |
| 2024/12/06 | 2,949 | 2,954 | 2,929 | 2,943 | 101,569 |
| 2024/12/05 | 2,974 | 2,974 | 2,944 | 2,945 | 143,031 |
| 2024/12/04 | 3,005 | 3,025 | 3,000 | 3,015 | 190,498 |
| 2024/12/03 | 2,934 | 2,951 | 2,928 | 2,940 | 159,064 |
| 2024/12/02 | 2,941 | 2,966 | 2,936 | 2,959 | 186,785 |
| 2024/11/29 | 2,985 | 2,986 | 2,961 | 2,973 | 245,313 |
| 2024/11/28 | 2,986 | 2,992 | 2,977 | 2,987 | 115,058 |
| 2024/11/27 | 3,025 | 3,025 | 3,000 | 3,005 | 86,405 |
| 2024/11/26 | 3,040 | 3,060 | 3,025 | 3,060 | 209,601 |
| 2024/11/25 | 3,145 | 3,150 | 3,115 | 3,120 | 148,925 |
| 2024/11/22 | 3,100 | 3,125 | 3,090 | 3,110 | 183,679 |
| 2024/11/21 | 3,075 | 3,080 | 3,060 | 3,080 | 194,664 |
| 2024/11/20 | 3,080 | 3,100 | 3,075 | 3,100 | 125,363 |
| 2024/11/19 | 3,055 | 3,080 | 3,050 | 3,080 | 213,552 |
| 2024/11/18 | 2,970 | 2,992 | 2,955 | 2,974 | 253,158 |
| 2024/11/15 | 3,070 | 3,090 | 3,040 | 3,040 | 231,182 |
| 2024/11/14 | 3,040 | 3,055 | 3,030 | 3,030 | 142,398 |
| 2024/11/13 | 3,010 | 3,055 | 3,010 | 3,055 | 403,747 |
| 2024/11/12 | 2,998 | 3,010 | 2,980 | 2,995 | 367,722 |
| 2024/11/11 | 3,070 | 3,090 | 3,060 | 3,090 | 187,082 |
| 2024/11/08 | 3,160 | 3,160 | 3,125 | 3,140 | 87,416 |
| 2024/11/07 | 3,150 | 3,185 | 3,150 | 3,160 | 221,288 |
| 2024/11/06 | 3,115 | 3,140 | 3,075 | 3,080 | 289,109 |
| 2024/11/05 | 3,100 | 3,115 | 3,095 | 3,095 | 127,632 |
| 2024/11/01 | 3,050 | 3,075 | 3,045 | 3,070 | 213,553 |
| 2024/10/31 | 3,005 | 3,015 | 3,000 | 3,010 | 97,269 |
| 2024/10/30 | 2,944 | 2,958 | 2,940 | 2,958 | 192,090 |
| 2024/10/29 | 2,966 | 2,966 | 2,931 | 2,938 | 240,338 |
| 2024/10/28 | 2,995 | 3,015 | 2,991 | 3,010 | 531,309 |
| 2024/10/25 | 3,045 | 3,065 | 3,035 | 3,050 | 108,552 |
| 2024/10/24 | 3,095 | 3,120 | 3,095 | 3,110 | 97,858 |
| 2024/10/23 | 3,080 | 3,110 | 3,075 | 3,110 | 236,660 |
| 2024/10/22 | 2,999 | 3,010 | 2,988 | 2,995 | 170,103 |
| 2024/10/21 | 2,935 | 2,944 | 2,914 | 2,939 | 138,147 |
| 2024/10/18 | 3,000 | 3,015 | 2,997 | 3,005 | 356,533 |
| 2024/10/17 | 2,988 | 3,000 | 2,978 | 2,982 | 140,719 |
| 2024/10/16 | 2,988 | 2,994 | 2,978 | 2,990 | 261,158 |
| 2024/10/15 | 3,025 | 3,040 | 2,987 | 3,000 | 341,534 |
| 2024/10/11 | 3,175 | 3,180 | 3,155 | 3,165 | 209,823 |
| 2024/10/10 | 3,080 | 3,115 | 3,080 | 3,110 | 218,966 |
| 2024/10/09 | 3,085 | 3,115 | 3,075 | 3,110 | 300,927 |
| 2024/10/08 | 3,225 | 3,230 | 3,160 | 3,170 | 423,128 |
| 2024/10/07 | 3,105 | 3,110 | 3,090 | 3,105 | 289,945 |
| 2024/10/04 | 3,060 | 3,070 | 3,030 | 3,040 | 428,969 |
| 2024/10/03 | 2,933 | 2,949 | 2,928 | 2,941 | 401,344 |
| 2024/10/02 | 2,875 | 2,899 | 2,865 | 2,899 | 615,361 |
| 2024/10/01 | 2,778 | 2,789 | 2,772 | 2,785 | 88,589 |
| 2024/09/30 | 2,754 | 2,776 | 2,740 | 2,765 | 435,767 |
| 2024/09/27 | 2,755 | 2,794 | 2,748 | 2,781 | 211,345 |
| 2024/09/26 | 2,840 | 2,856 | 2,773 | 2,780 | 288,307 |
| 2024/09/25 | 2,879 | 2,892 | 2,865 | 2,869 | 166,756 |
| 2024/09/24 | 2,848 | 2,900 | 2,842 | 2,886 | 597,720 |
| 2024/09/20 | 2,844 | 2,846 | 2,822 | 2,829 | 183,930 |
| 2024/09/19 | 2,776 | 2,812 | 2,776 | 2,804 | 211,820 |
| 2024/09/18 | 2,782 | 2,785 | 2,749 | 2,759 | 181,592 |
| 2024/09/17 | 2,736 | 2,741 | 2,725 | 2,740 | 116,466 |
| 2024/09/13 | 2,716 | 2,720 | 2,702 | 2,707 | 268,914 |
| 2024/09/12 | 2,662 | 2,698 | 2,662 | 2,696 | 315,420 |
| 2024/09/11 | 2,614 | 2,614 | 2,585 | 2,607 | 425,971 |
| 2024/09/10 | 2,729 | 2,747 | 2,714 | 2,720 | 201,162 |
| 2024/09/09 | 2,698 | 2,723 | 2,698 | 2,709 | 264,278 |
| 2024/09/06 | 2,762 | 2,763 | 2,731 | 2,743 | 224,617 |
| 2024/09/05 | 2,760 | 2,777 | 2,756 | 2,764 | 252,516 |
| 2024/09/04 | 2,834 | 2,838 | 2,812 | 2,822 | 406,298 |
| 2024/09/03 | 2,992 | 3,010 | 2,986 | 2,994 | 134,816 |
| 2024/09/02 | 2,961 | 2,968 | 2,941 | 2,956 | 191,528 |
| 2024/08/30 | 3,020 | 3,045 | 3,020 | 3,035 | 95,627 |
| 2024/08/29 | 2,966 | 2,987 | 2,963 | 2,986 | 168,435 |
| 2024/08/28 | 3,010 | 3,025 | 3,005 | 3,015 | 142,691 |
| 2024/08/27 | 3,065 | 3,085 | 3,065 | 3,080 | 262,954 |
| 2024/08/26 | 2,997 | 3,005 | 2,987 | 2,997 | 232,898 |
| 2024/08/23 | 2,960 | 2,961 | 2,938 | 2,947 | 205,680 |
| 2024/08/22 | 2,894 | 2,903 | 2,887 | 2,896 | 242,612 |
| 2024/08/21 | 2,941 | 2,953 | 2,937 | 2,949 | 157,848 |
| 2024/08/20 | 2,997 | 2,997 | 2,975 | 2,986 | 258,472 |
| 2024/08/19 | 3,090 | 3,095 | 3,030 | 3,030 | 300,030 |