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 |
|---|---|---|---|---|---|
| 2009/12/30 | 6,000 | 6,100 | 5,980 | 6,070 | 17,653 |
| 2009/12/29 | 5,830 | 6,090 | 5,830 | 6,090 | 33,684 |
| 2009/12/28 | 5,770 | 5,800 | 5,760 | 5,790 | 5,220 |
| 2009/12/25 | 5,800 | 5,810 | 5,730 | 5,750 | 8,499 |
| 2009/12/24 | 5,790 | 5,810 | 5,760 | 5,760 | 8,069 |
| 2009/12/22 | 5,750 | 5,750 | 5,690 | 5,700 | 8,881 |
| 2009/12/21 | 5,720 | 5,780 | 5,710 | 5,740 | 9,629 |
| 2009/12/18 | 5,720 | 5,720 | 5,640 | 5,680 | 7,690 |
| 2009/12/17 | 5,650 | 5,740 | 5,640 | 5,710 | 14,526 |
| 2009/12/16 | 5,530 | 5,580 | 5,490 | 5,580 | 10,894 |
| 2009/12/15 | 5,470 | 5,490 | 5,450 | 5,470 | 11,081 |
| 2009/12/14 | 5,570 | 5,570 | 5,360 | 5,440 | 26,967 |
| 2009/12/11 | 5,520 | 5,590 | 5,490 | 5,520 | 14,333 |
| 2009/12/10 | 5,620 | 5,690 | 5,440 | 5,470 | 49,406 |
| 2009/12/09 | 5,700 | 5,740 | 5,660 | 5,680 | 15,402 |
| 2009/12/08 | 5,900 | 5,900 | 5,780 | 5,790 | 15,055 |
| 2009/12/07 | 5,860 | 5,940 | 5,860 | 5,940 | 4,874 |
| 2009/12/04 | 5,960 | 5,960 | 5,820 | 5,870 | 8,536 |
| 2009/12/03 | 5,900 | 5,970 | 5,900 | 5,920 | 7,720 |
| 2009/12/02 | 5,940 | 5,990 | 5,900 | 5,970 | 4,215 |
| 2009/12/01 | 5,920 | 5,920 | 5,860 | 5,890 | 5,008 |
| 2009/11/30 | 5,800 | 5,930 | 5,780 | 5,820 | 9,418 |
| 2009/11/27 | 5,850 | 5,850 | 5,780 | 5,780 | 8,168 |
| 2009/11/26 | 5,990 | 6,000 | 5,920 | 5,950 | 3,860 |
| 2009/11/25 | 6,000 | 6,000 | 5,880 | 5,900 | 10,303 |
| 2009/11/24 | 6,010 | 6,090 | 6,010 | 6,050 | 2,485 |
| 2009/11/20 | 6,120 | 6,120 | 6,040 | 6,090 | 6,415 |
| 2009/11/19 | 6,170 | 6,190 | 6,060 | 6,180 | 5,090 |
| 2009/11/18 | 6,090 | 6,190 | 6,080 | 6,170 | 7,763 |
| 2009/11/17 | 6,110 | 6,140 | 6,070 | 6,070 | 6,230 |
| 2009/11/16 | 6,120 | 6,120 | 6,040 | 6,050 | 5,469 |
| 2009/11/13 | 6,180 | 6,200 | 6,050 | 6,080 | 15,179 |
| 2009/11/12 | 6,220 | 6,280 | 6,220 | 6,220 | 1,818 |
| 2009/11/11 | 6,280 | 6,300 | 6,220 | 6,230 | 3,272 |
| 2009/11/10 | 6,300 | 6,300 | 6,200 | 6,250 | 3,614 |
| 2009/11/09 | 6,200 | 6,240 | 6,180 | 6,230 | 2,343 |
| 2009/11/06 | 6,290 | 6,300 | 6,210 | 6,240 | 3,747 |
| 2009/11/05 | 6,340 | 6,360 | 6,250 | 6,290 | 3,401 |
| 2009/11/04 | 6,150 | 6,270 | 6,120 | 6,270 | 3,681 |
| 2009/11/02 | 6,100 | 6,190 | 6,100 | 6,150 | 5,397 |
| 2009/10/30 | 6,280 | 6,340 | 6,220 | 6,340 | 11,683 |
| 2009/10/29 | 6,100 | 6,120 | 6,030 | 6,090 | 9,690 |
| 2009/10/28 | 6,370 | 6,390 | 6,210 | 6,260 | 8,852 |
| 2009/10/27 | 6,210 | 6,300 | 6,210 | 6,290 | 11,654 |
| 2009/10/26 | 6,340 | 6,410 | 6,310 | 6,320 | 8,016 |
| 2009/10/23 | 6,490 | 6,500 | 6,420 | 6,440 | 7,459 |
| 2009/10/22 | 6,390 | 6,500 | 6,360 | 6,490 | 32,222 |
| 2009/10/21 | 6,290 | 6,360 | 6,280 | 6,320 | 20,602 |
| 2009/10/20 | 6,350 | 6,400 | 6,350 | 6,380 | 17,700 |
| 2009/10/19 | 6,350 | 6,390 | 6,330 | 6,390 | 20,173 |
| 2009/10/16 | 6,300 | 6,310 | 6,200 | 6,250 | 37,571 |
| 2009/10/15 | 6,040 | 6,110 | 6,040 | 6,100 | 22,830 |
| 2009/10/14 | 6,010 | 6,030 | 6,000 | 6,030 | 22,388 |
| 2009/10/13 | 5,880 | 5,930 | 5,860 | 5,920 | 22,709 |
| 2009/10/09 | 5,700 | 5,740 | 5,700 | 5,730 | 17,733 |
| 2009/10/08 | 5,620 | 5,630 | 5,510 | 5,610 | 10,289 |
| 2009/10/07 | 5,710 | 5,740 | 5,700 | 5,730 | 11,489 |
| 2009/10/06 | 5,690 | 5,690 | 5,640 | 5,670 | 8,377 |
| 2009/10/05 | 5,660 | 5,680 | 5,620 | 5,670 | 6,261 |
| 2009/10/02 | 5,630 | 5,680 | 5,620 | 5,650 | 19,548 |
| 2009/10/01 | 5,640 | 5,670 | 5,630 | 5,670 | 34,942 |
| 2009/09/30 | 5,420 | 5,480 | 5,420 | 5,480 | 10,652 |
| 2009/09/29 | 5,470 | 5,470 | 5,430 | 5,460 | 11,092 |
| 2009/09/28 | 5,380 | 5,390 | 5,300 | 5,330 | 36,617 |
| 2009/09/25 | 5,470 | 5,510 | 5,450 | 5,470 | 64,787 |
| 2009/09/24 | 5,720 | 5,730 | 5,650 | 5,700 | 53,692 |
| 2009/09/18 | 6,030 | 6,030 | 5,910 | 6,000 | 8,313 |
| 2009/09/17 | 5,980 | 6,020 | 5,950 | 6,020 | 29,131 |
| 2009/09/16 | 5,840 | 5,890 | 5,790 | 5,880 | 20,617 |
| 2009/09/15 | 5,690 | 5,760 | 5,690 | 5,740 | 16,526 |
| 2009/09/14 | 5,710 | 5,720 | 5,640 | 5,660 | 73,181 |
| 2009/09/11 | 6,040 | 6,050 | 6,000 | 6,000 | 9,902 |
| 2009/09/10 | 6,050 | 6,070 | 6,000 | 6,060 | 16,791 |
| 2009/09/09 | 5,970 | 6,020 | 5,950 | 6,020 | 36,803 |
| 2009/09/08 | 5,830 | 5,850 | 5,800 | 5,830 | 7,491 |
| 2009/09/07 | 5,810 | 5,850 | 5,770 | 5,840 | 11,797 |
| 2009/09/04 | 5,840 | 5,840 | 5,780 | 5,810 | 13,838 |
| 2009/09/03 | 5,830 | 5,840 | 5,790 | 5,830 | 31,160 |
| 2009/09/02 | 5,860 | 5,890 | 5,820 | 5,890 | 57,968 |
| 2009/09/01 | 6,010 | 6,060 | 5,980 | 6,060 | 68,385 |
| 2009/08/31 | 6,300 | 6,330 | 6,150 | 6,200 | 14,984 |
| 2009/08/28 | 6,290 | 6,290 | 6,240 | 6,280 | 13,923 |
| 2009/08/27 | 6,240 | 6,240 | 6,140 | 6,150 | 28,066 |
| 2009/08/26 | 6,300 | 6,300 | 6,200 | 6,280 | 25,525 |
| 2009/08/25 | 6,470 | 6,470 | 6,330 | 6,340 | 7,522 |
| 2009/08/24 | 6,450 | 6,460 | 6,420 | 6,460 | 16,820 |
| 2009/08/21 | 6,430 | 6,430 | 6,260 | 6,310 | 8,948 |
| 2009/08/20 | 6,350 | 6,440 | 6,340 | 6,430 | 37,270 |
| 2009/08/19 | 6,250 | 6,330 | 6,200 | 6,200 | 20,195 |
| 2009/08/18 | 6,090 | 6,130 | 6,050 | 6,120 | 22,305 |
| 2009/08/17 | 6,260 | 6,260 | 6,090 | 6,090 | 72,582 |
| 2009/08/14 | 6,470 | 6,490 | 6,400 | 6,450 | 9,701 |
| 2009/08/13 | 6,430 | 6,480 | 6,410 | 6,470 | 12,389 |
| 2009/08/12 | 6,430 | 6,440 | 6,320 | 6,340 | 44,612 |
| 2009/08/11 | 6,510 | 6,570 | 6,510 | 6,550 | 4,931 |
| 2009/08/10 | 6,550 | 6,580 | 6,510 | 6,510 | 30,283 |
| 2009/08/07 | 6,520 | 6,520 | 6,460 | 6,510 | 10,244 |
| 2009/08/06 | 6,520 | 6,520 | 6,470 | 6,490 | 12,620 |
| 2009/08/05 | 6,540 | 6,550 | 6,460 | 6,470 | 29,561 |
| 2009/08/04 | 6,470 | 6,530 | 6,400 | 6,440 | 67,205 |
| 2009/08/03 | 6,300 | 6,360 | 6,300 | 6,310 | 38,141 |