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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,275 | 3,290 | 3,265 | 3,270 | 87,332 |
| 2024/07/25 | 3,245 | 3,245 | 3,190 | 3,200 | 145,449 |
| 2024/07/24 | 3,285 | 3,285 | 3,240 | 3,255 | 219,964 |
| 2024/07/23 | 3,345 | 3,360 | 3,330 | 3,330 | 149,198 |
| 2024/07/22 | 3,390 | 3,400 | 3,380 | 3,390 | 234,321 |
| 2024/07/19 | 3,455 | 3,470 | 3,445 | 3,470 | 66,981 |
| 2024/07/18 | 3,465 | 3,490 | 3,455 | 3,480 | 133,301 |
| 2024/07/17 | 3,430 | 3,445 | 3,420 | 3,425 | 186,706 |
| 2024/07/16 | 3,470 | 3,480 | 3,465 | 3,475 | 125,810 |
| 2024/07/12 | 3,515 | 3,540 | 3,510 | 3,530 | 225,346 |
| 2024/07/11 | 3,575 | 3,595 | 3,570 | 3,595 | 81,184 |
| 2024/07/10 | 3,540 | 3,545 | 3,515 | 3,515 | 106,341 |
| 2024/07/09 | 3,555 | 3,570 | 3,550 | 3,570 | 89,788 |
| 2024/07/08 | 3,600 | 3,600 | 3,570 | 3,580 | 138,576 |
| 2024/07/05 | 3,635 | 3,645 | 3,610 | 3,615 | 105,867 |
| 2024/07/04 | 3,635 | 3,640 | 3,615 | 3,620 | 88,322 |
| 2024/07/03 | 3,600 | 3,620 | 3,600 | 3,620 | 130,194 |
| 2024/07/02 | 3,605 | 3,625 | 3,605 | 3,620 | 222,137 |
| 2024/07/01 | 3,525 | 3,545 | 3,520 | 3,545 | 76,801 |
| 2024/06/28 | 3,525 | 3,555 | 3,525 | 3,550 | 213,138 |
| 2024/06/27 | 3,480 | 3,485 | 3,475 | 3,485 | 106,600 |
| 2024/06/26 | 3,470 | 3,495 | 3,460 | 3,485 | 157,055 |
| 2024/06/25 | 3,495 | 3,510 | 3,490 | 3,495 | 195,722 |
| 2024/06/24 | 3,445 | 3,470 | 3,440 | 3,465 | 136,019 |
| 2024/06/21 | 3,465 | 3,475 | 3,460 | 3,470 | 178,539 |
| 2024/06/20 | 3,420 | 3,425 | 3,415 | 3,425 | 131,190 |
| 2024/06/19 | 3,420 | 3,430 | 3,415 | 3,425 | 136,197 |
| 2024/06/18 | 3,370 | 3,385 | 3,365 | 3,370 | 135,611 |
| 2024/06/17 | 3,290 | 3,295 | 3,280 | 3,280 | 59,721 |
| 2024/06/14 | 3,270 | 3,305 | 3,265 | 3,305 | 120,464 |
| 2024/06/13 | 3,285 | 3,290 | 3,270 | 3,280 | 243,880 |
| 2024/06/12 | 3,275 | 3,300 | 3,270 | 3,295 | 155,364 |
| 2024/06/11 | 3,270 | 3,280 | 3,250 | 3,260 | 271,555 |
| 2024/06/10 | 3,150 | 3,185 | 3,150 | 3,180 | 229,033 |
| 2024/06/07 | 3,145 | 3,155 | 3,140 | 3,140 | 174,843 |
| 2024/06/06 | 3,100 | 3,110 | 3,090 | 3,110 | 312,756 |
| 2024/06/05 | 3,030 | 3,055 | 3,025 | 3,055 | 192,232 |
| 2024/06/04 | 3,095 | 3,100 | 3,065 | 3,075 | 367,239 |
| 2024/06/03 | 3,220 | 3,255 | 3,220 | 3,235 | 179,756 |
| 2024/05/31 | 3,260 | 3,260 | 3,240 | 3,255 | 166,525 |
| 2024/05/30 | 3,325 | 3,330 | 3,300 | 3,300 | 149,972 |
| 2024/05/29 | 3,360 | 3,365 | 3,350 | 3,355 | 133,169 |
| 2024/05/28 | 3,285 | 3,295 | 3,280 | 3,285 | 115,766 |
| 2024/05/27 | 3,250 | 3,260 | 3,245 | 3,255 | 97,787 |
| 2024/05/24 | 3,210 | 3,225 | 3,205 | 3,215 | 71,777 |
| 2024/05/23 | 3,215 | 3,225 | 3,205 | 3,215 | 124,796 |
| 2024/05/22 | 3,260 | 3,260 | 3,245 | 3,245 | 127,538 |
| 2024/05/21 | 3,300 | 3,305 | 3,280 | 3,280 | 115,672 |
| 2024/05/20 | 3,295 | 3,315 | 3,285 | 3,315 | 164,559 |
| 2024/05/17 | 3,260 | 3,280 | 3,260 | 3,275 | 138,537 |
| 2024/05/16 | 3,225 | 3,235 | 3,210 | 3,225 | 165,062 |
| 2024/05/15 | 3,250 | 3,260 | 3,240 | 3,250 | 105,563 |
| 2024/05/14 | 3,265 | 3,280 | 3,265 | 3,275 | 142,418 |
| 2024/05/13 | 3,220 | 3,225 | 3,205 | 3,220 | 181,642 |
| 2024/05/10 | 3,275 | 3,290 | 3,270 | 3,285 | 57,397 |
| 2024/05/09 | 3,255 | 3,270 | 3,255 | 3,270 | 101,356 |
| 2024/05/08 | 3,210 | 3,215 | 3,200 | 3,210 | 99,623 |
| 2024/05/07 | 3,225 | 3,225 | 3,210 | 3,220 | 168,655 |
| 2024/05/02 | 3,260 | 3,275 | 3,255 | 3,265 | 200,512 |
| 2024/05/01 | 3,375 | 3,385 | 3,370 | 3,380 | 88,689 |
| 2024/04/30 | 3,400 | 3,415 | 3,395 | 3,400 | 280,870 |
| 2024/04/26 | 3,425 | 3,450 | 3,420 | 3,445 | 166,286 |
| 2024/04/25 | 3,375 | 3,405 | 3,375 | 3,400 | 261,320 |
| 2024/04/24 | 3,390 | 3,405 | 3,385 | 3,395 | 248,491 |
| 2024/04/23 | 3,340 | 3,360 | 3,335 | 3,340 | 196,786 |
| 2024/04/22 | 3,330 | 3,335 | 3,305 | 3,305 | 350,342 |
| 2024/04/19 | 3,335 | 3,455 | 3,330 | 3,395 | 1,084,208 |
| 2024/04/18 | 3,345 | 3,350 | 3,330 | 3,345 | 307,057 |
| 2024/04/17 | 3,450 | 3,460 | 3,425 | 3,435 | 294,182 |
| 2024/04/16 | 3,455 | 3,480 | 3,455 | 3,470 | 401,262 |
| 2024/04/15 | 3,440 | 3,440 | 3,405 | 3,430 | 317,038 |
| 2024/04/12 | 3,420 | 3,435 | 3,415 | 3,430 | 153,460 |
| 2024/04/11 | 3,435 | 3,450 | 3,430 | 3,435 | 242,568 |
| 2024/04/10 | 3,375 | 3,380 | 3,365 | 3,375 | 179,292 |
| 2024/04/09 | 3,420 | 3,435 | 3,415 | 3,420 | 185,449 |
| 2024/04/08 | 3,405 | 3,405 | 3,345 | 3,380 | 321,231 |
| 2024/04/05 | 3,430 | 3,430 | 3,405 | 3,420 | 631,503 |
| 2024/04/04 | 3,375 | 3,390 | 3,370 | 3,375 | 171,967 |
| 2024/04/03 | 3,365 | 3,365 | 3,350 | 3,355 | 179,355 |
| 2024/04/02 | 3,300 | 3,315 | 3,295 | 3,310 | 159,221 |
| 2024/04/01 | 3,275 | 3,290 | 3,260 | 3,285 | 107,735 |
| 2024/03/29 | 3,250 | 3,275 | 3,245 | 3,265 | 115,501 |
| 2024/03/28 | 3,215 | 3,230 | 3,215 | 3,220 | 114,854 |
| 2024/03/27 | 3,205 | 3,210 | 3,195 | 3,195 | 134,952 |
| 2024/03/26 | 3,240 | 3,245 | 3,230 | 3,235 | 175,427 |
| 2024/03/25 | 3,185 | 3,205 | 3,185 | 3,200 | 45,883 |
| 2024/03/22 | 3,200 | 3,205 | 3,175 | 3,175 | 168,931 |
| 2024/03/21 | 3,210 | 3,225 | 3,200 | 3,215 | 197,815 |
| 2024/03/19 | 3,195 | 3,215 | 3,190 | 3,210 | 213,884 |
| 2024/03/18 | 3,130 | 3,155 | 3,130 | 3,150 | 228,529 |
| 2024/03/15 | 3,110 | 3,125 | 3,105 | 3,115 | 251,767 |
| 2024/03/14 | 3,045 | 3,065 | 3,045 | 3,055 | 164,311 |
| 2024/03/13 | 2,987 | 2,997 | 2,980 | 2,997 | 63,195 |
| 2024/03/12 | 2,970 | 2,990 | 2,969 | 2,988 | 103,439 |
| 2024/03/11 | 2,957 | 2,959 | 2,934 | 2,950 | 200,735 |
| 2024/03/08 | 3,030 | 3,040 | 3,020 | 3,040 | 101,692 |
| 2024/03/07 | 3,040 | 3,045 | 3,025 | 3,030 | 201,351 |
| 2024/03/06 | 3,025 | 3,035 | 3,015 | 3,035 | 82,888 |
| 2024/03/05 | 3,060 | 3,065 | 3,045 | 3,045 | 195,491 |
| 2024/03/04 | 3,090 | 3,100 | 3,085 | 3,085 | 216,731 |
| 2024/03/01 | 3,030 | 3,045 | 3,025 | 3,045 | 61,652 |
| 2024/02/29 | 3,035 | 3,045 | 3,025 | 3,035 | 118,750 |
| 2024/02/28 | 3,045 | 3,060 | 3,040 | 3,055 | 141,320 |
| 2024/02/27 | 3,020 | 3,030 | 3,010 | 3,020 | 148,909 |
| 2024/02/26 | 2,976 | 2,976 | 2,961 | 2,964 | 200,373 |
| 2024/02/22 | 3,025 | 3,035 | 3,020 | 3,035 | 102,619 |
| 2024/02/21 | 2,997 | 3,005 | 2,992 | 3,000 | 358,925 |
| 2024/02/20 | 3,030 | 3,055 | 3,030 | 3,050 | 161,011 |
| 2024/02/19 | 3,030 | 3,035 | 3,010 | 3,015 | 138,511 |
| 2024/02/16 | 3,015 | 3,020 | 3,005 | 3,010 | 196,397 |
| 2024/02/15 | 2,967 | 2,970 | 2,948 | 2,951 | 326,005 |
| 2024/02/14 | 3,010 | 3,020 | 3,000 | 3,010 | 378,705 |
| 2024/02/13 | 2,967 | 2,976 | 2,963 | 2,974 | 147,101 |
| 2024/02/09 | 2,943 | 2,947 | 2,931 | 2,937 | 449,739 |
| 2024/02/08 | 2,835 | 2,855 | 2,829 | 2,852 | 314,106 |
| 2024/02/07 | 2,805 | 2,818 | 2,805 | 2,810 | 196,454 |
| 2024/02/06 | 2,796 | 2,805 | 2,792 | 2,805 | 272,771 |
| 2024/02/05 | 2,795 | 2,796 | 2,774 | 2,792 | 308,300 |
| 2024/02/02 | 2,807 | 2,811 | 2,798 | 2,800 | 259,627 |
| 2024/02/01 | 2,875 | 2,891 | 2,865 | 2,874 | 210,733 |
| 2024/01/31 | 2,952 | 2,963 | 2,943 | 2,952 | 136,932 |
| 2024/01/30 | 2,929 | 2,936 | 2,921 | 2,936 | 184,862 |
| 2024/01/29 | 3,005 | 3,010 | 2,975 | 2,984 | 511,846 |
| 2024/01/26 | 2,931 | 2,936 | 2,916 | 2,928 | 324,306 |
| 2024/01/25 | 2,867 | 2,876 | 2,858 | 2,873 | 163,282 |
| 2024/01/24 | 2,844 | 2,844 | 2,827 | 2,838 | 146,139 |
| 2024/01/23 | 2,848 | 2,855 | 2,842 | 2,852 | 734,841 |
| 2024/01/22 | 2,792 | 2,795 | 2,777 | 2,785 | 294,837 |
| 2024/01/19 | 2,815 | 2,832 | 2,812 | 2,829 | 350,506 |
| 2024/01/18 | 2,778 | 2,782 | 2,769 | 2,778 | 473,639 |
| 2024/01/17 | 2,733 | 2,738 | 2,720 | 2,737 | 389,463 |
| 2024/01/16 | 2,727 | 2,735 | 2,712 | 2,724 | 322,532 |
| 2024/01/15 | 2,715 | 2,728 | 2,704 | 2,725 | 255,839 |
| 2024/01/12 | 2,747 | 2,760 | 2,732 | 2,752 | 357,378 |
| 2024/01/11 | 2,675 | 2,695 | 2,669 | 2,691 | 152,243 |
| 2024/01/10 | 2,683 | 2,707 | 2,681 | 2,703 | 239,170 |
| 2024/01/09 | 2,632 | 2,636 | 2,618 | 2,627 | 275,721 |
| 2024/01/05 | 2,695 | 2,714 | 2,691 | 2,709 | 90,422 |
| 2024/01/04 | 2,685 | 2,717 | 2,680 | 2,717 | 360,119 |
| 2023/12/29 | 2,627 | 2,630 | 2,611 | 2,623 | 204,078 |
| 2023/12/28 | 2,695 | 2,711 | 2,691 | 2,697 | 333,581 |
| 2023/12/27 | 2,757 | 2,768 | 2,756 | 2,763 | 399,883 |
| 2023/12/26 | 2,696 | 2,703 | 2,689 | 2,701 | 314,896 |
| 2023/12/25 | 2,725 | 2,725 | 2,676 | 2,680 | 177,448 |
| 2023/12/22 | 2,700 | 2,739 | 2,697 | 2,723 | 160,926 |
| 2023/12/21 | 2,719 | 2,732 | 2,710 | 2,731 | 216,699 |
| 2023/12/20 | 2,748 | 2,750 | 2,727 | 2,738 | 271,601 |
| 2023/12/19 | 2,675 | 2,692 | 2,668 | 2,686 | 274,478 |
| 2023/12/18 | 2,656 | 2,664 | 2,638 | 2,647 | 151,280 |
| 2023/12/15 | 2,634 | 2,647 | 2,631 | 2,632 | 594,502 |
| 2023/12/14 | 2,579 | 2,581 | 2,536 | 2,551 | 320,644 |
| 2023/12/13 | 2,583 | 2,585 | 2,560 | 2,576 | 430,623 |
| 2023/12/12 | 2,694 | 2,701 | 2,680 | 2,694 | 206,235 |
| 2023/12/11 | 2,666 | 2,696 | 2,662 | 2,694 | 261,348 |
| 2023/12/08 | 2,600 | 2,625 | 2,561 | 2,624 | 450,036 |
| 2023/12/07 | 2,646 | 2,649 | 2,633 | 2,633 | 695,335 |
| 2023/12/06 | 2,740 | 2,756 | 2,737 | 2,746 | 316,541 |
| 2023/12/05 | 2,784 | 2,789 | 2,772 | 2,783 | 204,394 |
| 2023/12/04 | 2,828 | 2,828 | 2,776 | 2,778 | 692,699 |
| 2023/12/01 | 2,880 | 2,897 | 2,865 | 2,897 | 359,178 |
| 2023/11/30 | 2,939 | 2,966 | 2,929 | 2,964 | 360,886 |
| 2023/11/29 | 2,901 | 2,905 | 2,891 | 2,898 | 192,244 |
| 2023/11/28 | 2,878 | 2,878 | 2,855 | 2,858 | 268,815 |
| 2023/11/27 | 2,919 | 2,919 | 2,870 | 2,881 | 325,041 |
| 2023/11/24 | 2,940 | 2,954 | 2,931 | 2,938 | 234,131 |
| 2023/11/22 | 2,960 | 2,975 | 2,958 | 2,971 | 165,264 |
| 2023/11/21 | 2,960 | 2,962 | 2,932 | 2,937 | 259,243 |
| 2023/11/20 | 2,934 | 2,939 | 2,919 | 2,939 | 421,229 |
| 2023/11/17 | 2,838 | 2,842 | 2,822 | 2,836 | 713,910 |
| 2023/11/16 | 2,972 | 2,976 | 2,954 | 2,962 | 340,252 |
| 2023/11/15 | 3,015 | 3,040 | 3,005 | 3,035 | 206,301 |
| 2023/11/14 | 3,055 | 3,065 | 3,050 | 3,050 | 419,738 |
| 2023/11/13 | 2,988 | 2,989 | 2,971 | 2,986 | 192,845 |
| 2023/11/10 | 2,935 | 2,963 | 2,927 | 2,957 | 576,092 |
| 2023/11/09 | 2,925 | 2,943 | 2,915 | 2,926 | 367,106 |
| 2023/11/08 | 2,971 | 2,986 | 2,950 | 2,978 | 477,826 |
| 2023/11/07 | 3,105 | 3,105 | 3,080 | 3,085 | 195,816 |
| 2023/11/06 | 3,095 | 3,100 | 3,085 | 3,095 | 142,546 |
| 2023/11/02 | 3,110 | 3,130 | 3,105 | 3,120 | 244,766 |
| 2023/11/01 | 3,135 | 3,145 | 3,120 | 3,130 | 534,068 |
| 2023/10/31 | 3,135 | 3,170 | 3,130 | 3,170 | 317,139 |
| 2023/10/30 | 3,215 | 3,235 | 3,195 | 3,205 | 257,112 |
| 2023/10/27 | 3,200 | 3,230 | 3,190 | 3,230 | 177,893 |
| 2023/10/26 | 3,245 | 3,260 | 3,230 | 3,230 | 616,098 |
| 2023/10/25 | 3,185 | 3,190 | 3,170 | 3,175 | 211,450 |
| 2023/10/24 | 3,260 | 3,265 | 3,240 | 3,245 | 251,820 |
| 2023/10/23 | 3,315 | 3,325 | 3,285 | 3,295 | 375,740 |
| 2023/10/20 | 3,365 | 3,385 | 3,365 | 3,385 | 266,559 |
| 2023/10/19 | 3,290 | 3,300 | 3,270 | 3,295 | 217,945 |
| 2023/10/18 | 3,285 | 3,320 | 3,280 | 3,290 | 315,014 |
| 2023/10/17 | 3,220 | 3,230 | 3,195 | 3,220 | 361,664 |
| 2023/10/16 | 3,250 | 3,265 | 3,235 | 3,250 | 578,073 |
| 2023/10/13 | 3,110 | 3,125 | 3,100 | 3,125 | 244,915 |
| 2023/10/12 | 3,070 | 3,080 | 3,060 | 3,070 | 298,930 |
| 2023/10/11 | 3,150 | 3,170 | 3,145 | 3,165 | 275,885 |
| 2023/10/10 | 3,165 | 3,165 | 3,145 | 3,150 | 583,480 |
| 2023/10/06 | 3,045 | 3,050 | 3,030 | 3,035 | 291,432 |
| 2023/10/05 | 3,100 | 3,110 | 3,085 | 3,105 | 599,488 |
| 2023/10/04 | 3,280 | 3,295 | 3,270 | 3,275 | 259,005 |
| 2023/10/03 | 3,270 | 3,275 | 3,245 | 3,255 | 305,721 |