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 |
|---|---|---|---|---|---|
| 2010/12/30 | 5,500 | 5,510 | 5,480 | 5,510 | 4,124 |
| 2010/12/29 | 5,510 | 5,560 | 5,490 | 5,530 | 14,283 |
| 2010/12/28 | 5,530 | 5,550 | 5,520 | 5,530 | 4,563 |
| 2010/12/27 | 5,560 | 5,560 | 5,520 | 5,530 | 7,849 |
| 2010/12/24 | 5,540 | 5,560 | 5,530 | 5,540 | 9,118 |
| 2010/12/22 | 5,480 | 5,500 | 5,480 | 5,500 | 4,259 |
| 2010/12/21 | 5,480 | 5,490 | 5,460 | 5,490 | 2,392 |
| 2010/12/20 | 5,410 | 5,500 | 5,410 | 5,460 | 4,493 |
| 2010/12/17 | 5,430 | 5,470 | 5,420 | 5,440 | 834 |
| 2010/12/16 | 5,450 | 5,490 | 5,430 | 5,480 | 7,092 |
| 2010/12/15 | 5,420 | 5,440 | 5,400 | 5,410 | 2,625 |
| 2010/12/14 | 5,440 | 5,440 | 5,400 | 5,410 | 3,933 |
| 2010/12/13 | 5,450 | 5,450 | 5,400 | 5,430 | 4,955 |
| 2010/12/10 | 5,440 | 5,450 | 5,430 | 5,450 | 1,685 |
| 2010/12/09 | 5,450 | 5,500 | 5,430 | 5,470 | 17,523 |
| 2010/12/08 | 5,430 | 5,450 | 5,420 | 5,430 | 6,571 |
| 2010/12/07 | 5,410 | 5,430 | 5,400 | 5,420 | 3,750 |
| 2010/12/06 | 5,460 | 5,470 | 5,460 | 5,460 | 5,313 |
| 2010/12/03 | 5,450 | 5,450 | 5,380 | 5,410 | 9,058 |
| 2010/12/02 | 5,390 | 5,420 | 5,390 | 5,420 | 17,990 |
| 2010/12/01 | 5,310 | 5,310 | 5,250 | 5,260 | 4,832 |
| 2010/11/30 | 5,370 | 5,390 | 5,330 | 5,360 | 9,771 |
| 2010/11/29 | 5,250 | 5,300 | 5,250 | 5,290 | 8,641 |
| 2010/11/26 | 5,220 | 5,250 | 5,220 | 5,220 | 7,627 |
| 2010/11/25 | 5,250 | 5,270 | 5,190 | 5,190 | 14,938 |
| 2010/11/24 | 5,150 | 5,170 | 5,100 | 5,150 | 5,465 |
| 2010/11/22 | 5,180 | 5,220 | 5,160 | 5,180 | 10,012 |
| 2010/11/19 | 5,190 | 5,220 | 5,150 | 5,160 | 16,403 |
| 2010/11/18 | 5,110 | 5,140 | 5,090 | 5,140 | 17,446 |
| 2010/11/17 | 5,150 | 5,210 | 5,150 | 5,200 | 5,656 |
| 2010/11/16 | 5,280 | 5,280 | 5,230 | 5,280 | 5,722 |
| 2010/11/15 | 5,300 | 5,320 | 5,260 | 5,270 | 6,177 |
| 2010/11/12 | 5,410 | 5,430 | 5,340 | 5,360 | 14,725 |
| 2010/11/11 | 5,400 | 5,450 | 5,390 | 5,450 | 25,403 |
| 2010/11/10 | 5,300 | 5,330 | 5,300 | 5,310 | 4,601 |
| 2010/11/09 | 5,330 | 5,330 | 5,300 | 5,310 | 3,652 |
| 2010/11/08 | 5,320 | 5,380 | 5,310 | 5,350 | 7,131 |
| 2010/11/05 | 5,250 | 5,300 | 5,250 | 5,300 | 16,456 |
| 2010/11/04 | 5,150 | 5,210 | 5,150 | 5,200 | 17,248 |
| 2010/11/02 | 5,030 | 5,070 | 5,030 | 5,060 | 6,385 |
| 2010/11/01 | 4,985 | 4,990 | 4,970 | 4,985 | 3,956 |
| 2010/10/29 | 5,020 | 5,020 | 4,990 | 4,995 | 19,882 |
| 2010/10/28 | 5,040 | 5,040 | 5,030 | 5,030 | 1,437 |
| 2010/10/27 | 5,030 | 5,060 | 5,030 | 5,050 | 3,684 |
| 2010/10/26 | 4,980 | 4,995 | 4,975 | 4,980 | 3,255 |
| 2010/10/25 | 4,985 | 5,040 | 4,985 | 5,010 | 4,091 |
| 2010/10/22 | 4,960 | 4,980 | 4,930 | 4,960 | 13,033 |
| 2010/10/21 | 5,030 | 5,040 | 5,010 | 5,020 | 7,374 |
| 2010/10/20 | 4,920 | 4,995 | 4,915 | 4,970 | 5,320 |
| 2010/10/19 | 5,080 | 5,090 | 5,080 | 5,080 | 4,215 |
| 2010/10/18 | 5,080 | 5,080 | 5,010 | 5,010 | 5,002 |
| 2010/10/15 | 5,120 | 5,130 | 5,090 | 5,090 | 3,142 |
| 2010/10/14 | 5,080 | 5,140 | 5,080 | 5,140 | 6,996 |
| 2010/10/13 | 5,080 | 5,080 | 5,030 | 5,050 | 2,539 |
| 2010/10/12 | 5,080 | 5,100 | 5,050 | 5,050 | 4,093 |
| 2010/10/08 | 5,050 | 5,070 | 5,030 | 5,050 | 4,859 |
| 2010/10/07 | 5,170 | 5,180 | 5,130 | 5,150 | 4,479 |
| 2010/10/06 | 5,170 | 5,180 | 5,160 | 5,160 | 4,288 |
| 2010/10/05 | 5,140 | 5,150 | 5,120 | 5,120 | 10,817 |
| 2010/10/04 | 5,120 | 5,160 | 5,120 | 5,130 | 14,150 |
| 2010/10/01 | 4,990 | 5,090 | 4,990 | 5,080 | 22,722 |
| 2010/09/30 | 4,930 | 4,940 | 4,915 | 4,915 | 6,751 |
| 2010/09/29 | 4,905 | 4,915 | 4,900 | 4,905 | 1,312 |
| 2010/09/28 | 4,915 | 4,915 | 4,900 | 4,900 | 2,092 |
| 2010/09/27 | 4,920 | 4,930 | 4,910 | 4,910 | 1,295 |
| 2010/09/24 | 4,900 | 4,900 | 4,865 | 4,865 | 3,588 |
| 2010/09/22 | 4,935 | 4,935 | 4,895 | 4,930 | 4,203 |
| 2010/09/21 | 4,950 | 4,965 | 4,950 | 4,960 | 1,122 |
| 2010/09/17 | 4,935 | 4,965 | 4,915 | 4,950 | 3,677 |
| 2010/09/16 | 4,935 | 4,970 | 4,935 | 4,970 | 3,681 |
| 2010/09/15 | 4,900 | 4,965 | 4,890 | 4,960 | 5,857 |
| 2010/09/14 | 4,925 | 4,935 | 4,920 | 4,920 | 2,513 |
| 2010/09/13 | 4,900 | 4,935 | 4,895 | 4,920 | 11,160 |
| 2010/09/10 | 4,830 | 4,855 | 4,820 | 4,845 | 2,516 |
| 2010/09/09 | 4,840 | 4,840 | 4,815 | 4,815 | 1,538 |
| 2010/09/08 | 4,800 | 4,820 | 4,780 | 4,785 | 9,379 |
| 2010/09/07 | 4,850 | 4,850 | 4,810 | 4,835 | 2,060 |
| 2010/09/06 | 4,870 | 4,880 | 4,835 | 4,845 | 2,143 |
| 2010/09/03 | 4,835 | 4,840 | 4,820 | 4,820 | 6,446 |
| 2010/09/02 | 4,835 | 4,835 | 4,765 | 4,790 | 4,622 |
| 2010/09/01 | 4,745 | 4,755 | 4,725 | 4,745 | 8,662 |
| 2010/08/31 | 4,880 | 4,880 | 4,805 | 4,805 | 4,038 |
| 2010/08/30 | 4,945 | 4,980 | 4,940 | 4,940 | 11,511 |
| 2010/08/27 | 4,805 | 4,815 | 4,775 | 4,810 | 36,425 |
| 2010/08/26 | 4,795 | 4,820 | 4,795 | 4,810 | 19,018 |
| 2010/08/25 | 4,790 | 4,795 | 4,665 | 4,730 | 26,039 |
| 2010/08/24 | 4,900 | 4,900 | 4,815 | 4,830 | 32,265 |
| 2010/08/23 | 4,990 | 4,995 | 4,950 | 4,950 | 11,273 |
| 2010/08/20 | 5,060 | 5,090 | 4,970 | 4,985 | 33,146 |
| 2010/08/19 | 5,140 | 5,180 | 5,130 | 5,150 | 2,231 |
| 2010/08/18 | 5,170 | 5,180 | 5,130 | 5,170 | 2,237 |
| 2010/08/17 | 5,120 | 5,170 | 5,120 | 5,170 | 1,951 |
| 2010/08/16 | 5,140 | 5,180 | 5,110 | 5,170 | 2,478 |
| 2010/08/13 | 5,130 | 5,180 | 5,110 | 5,180 | 3,307 |
| 2010/08/12 | 5,150 | 5,180 | 5,100 | 5,150 | 10,213 |
| 2010/08/11 | 5,350 | 5,350 | 5,290 | 5,290 | 3,137 |
| 2010/08/10 | 5,400 | 5,410 | 5,360 | 5,370 | 2,076 |
| 2010/08/09 | 5,350 | 5,370 | 5,330 | 5,370 | 2,580 |
| 2010/08/06 | 5,410 | 5,450 | 5,410 | 5,430 | 4,148 |
| 2010/08/05 | 5,420 | 5,450 | 5,410 | 5,440 | 10,979 |
| 2010/08/04 | 5,380 | 5,400 | 5,340 | 5,380 | 7,476 |
| 2010/08/03 | 5,390 | 5,410 | 5,380 | 5,400 | 20,295 |
| 2010/08/02 | 5,280 | 5,290 | 5,250 | 5,260 | 2,109 |
| 2010/07/30 | 5,280 | 5,300 | 5,250 | 5,250 | 6,342 |
| 2010/07/29 | 5,260 | 5,260 | 5,240 | 5,250 | 2,231 |
| 2010/07/28 | 5,250 | 5,290 | 5,250 | 5,290 | 2,566 |
| 2010/07/27 | 5,330 | 5,330 | 5,270 | 5,290 | 1,723 |
| 2010/07/26 | 5,300 | 5,340 | 5,290 | 5,340 | 8,854 |
| 2010/07/23 | 5,230 | 5,310 | 5,210 | 5,300 | 15,249 |
| 2010/07/22 | 5,110 | 5,150 | 5,100 | 5,120 | 3,335 |
| 2010/07/21 | 5,180 | 5,190 | 5,170 | 5,170 | 3,547 |
| 2010/07/20 | 5,130 | 5,170 | 5,120 | 5,140 | 3,032 |
| 2010/07/16 | 5,210 | 5,220 | 5,150 | 5,170 | 8,332 |
| 2010/07/15 | 5,250 | 5,280 | 5,230 | 5,230 | 3,132 |
| 2010/07/14 | 5,310 | 5,320 | 5,300 | 5,300 | 8,290 |
| 2010/07/13 | 5,190 | 5,200 | 5,150 | 5,200 | 3,349 |
| 2010/07/12 | 5,230 | 5,250 | 5,210 | 5,230 | 5,593 |
| 2010/07/09 | 5,220 | 5,250 | 5,200 | 5,240 | 6,158 |
| 2010/07/08 | 5,170 | 5,190 | 5,100 | 5,190 | 7,904 |
| 2010/07/07 | 5,010 | 5,030 | 5,000 | 5,010 | 8,802 |
| 2010/07/06 | 5,050 | 5,060 | 4,990 | 5,020 | 37,448 |
| 2010/07/05 | 5,100 | 5,110 | 5,060 | 5,090 | 16,116 |
| 2010/07/02 | 5,170 | 5,230 | 5,110 | 5,130 | 15,113 |
| 2010/07/01 | 5,240 | 5,250 | 5,180 | 5,210 | 11,234 |
| 2010/06/30 | 5,300 | 5,340 | 5,240 | 5,280 | 10,995 |
| 2010/06/29 | 5,510 | 5,510 | 5,410 | 5,410 | 9,262 |
| 2010/06/28 | 5,470 | 5,500 | 5,460 | 5,460 | 9,460 |
| 2010/06/25 | 5,360 | 5,430 | 5,360 | 5,420 | 5,038 |
| 2010/06/24 | 5,400 | 5,420 | 5,370 | 5,400 | 7,822 |
| 2010/06/23 | 5,530 | 5,530 | 5,480 | 5,500 | 7,765 |
| 2010/06/22 | 5,620 | 5,630 | 5,580 | 5,580 | 5,160 |
| 2010/06/21 | 5,560 | 5,660 | 5,560 | 5,660 | 20,075 |
| 2010/06/18 | 5,580 | 5,580 | 5,500 | 5,550 | 5,525 |
| 2010/06/17 | 5,630 | 5,630 | 5,560 | 5,560 | 8,678 |
| 2010/06/16 | 5,570 | 5,610 | 5,560 | 5,590 | 15,911 |
| 2010/06/15 | 5,450 | 5,480 | 5,450 | 5,470 | 3,344 |
| 2010/06/14 | 5,490 | 5,490 | 5,360 | 5,490 | 7,551 |
| 2010/06/11 | 5,500 | 5,510 | 5,450 | 5,500 | 11,635 |
| 2010/06/10 | 5,400 | 5,430 | 5,330 | 5,420 | 8,724 |
| 2010/06/09 | 5,310 | 5,320 | 5,240 | 5,280 | 8,056 |
| 2010/06/08 | 5,250 | 5,320 | 5,230 | 5,310 | 7,993 |
| 2010/06/07 | 5,350 | 5,380 | 5,200 | 5,230 | 35,400 |
| 2010/06/04 | 5,550 | 5,580 | 5,540 | 5,580 | 14,227 |
| 2010/06/03 | 5,530 | 5,540 | 5,510 | 5,540 | 12,508 |
| 2010/06/02 | 5,440 | 5,470 | 5,420 | 5,470 | 16,570 |
| 2010/06/01 | 5,530 | 5,540 | 5,490 | 5,530 | 11,145 |
| 2010/05/31 | 5,500 | 5,540 | 5,470 | 5,530 | 12,065 |
| 2010/05/28 | 5,580 | 5,590 | 5,400 | 5,590 | 37,587 |
| 2010/05/27 | 5,200 | 5,310 | 5,160 | 5,310 | 37,723 |
| 2010/05/26 | 5,130 | 5,190 | 5,090 | 5,100 | 36,926 |
| 2010/05/25 | 5,170 | 5,170 | 5,020 | 5,040 | 42,112 |
| 2010/05/24 | 5,230 | 5,240 | 5,160 | 5,220 | 28,305 |
| 2010/05/21 | 5,140 | 5,280 | 5,130 | 5,230 | 85,533 |
| 2010/05/20 | 5,510 | 5,520 | 5,440 | 5,450 | 50,704 |
| 2010/05/19 | 5,450 | 5,490 | 5,420 | 5,490 | 75,425 |
| 2010/05/18 | 5,620 | 5,630 | 5,600 | 5,620 | 36,728 |
| 2010/05/17 | 5,730 | 5,750 | 5,600 | 5,620 | 84,201 |
| 2010/05/14 | 6,000 | 6,040 | 5,960 | 5,970 | 26,744 |
| 2010/05/13 | 6,120 | 6,130 | 6,100 | 6,130 | 8,824 |
| 2010/05/12 | 6,060 | 6,090 | 6,060 | 6,090 | 8,176 |
| 2010/05/11 | 6,180 | 6,180 | 6,090 | 6,090 | 18,927 |
| 2010/05/10 | 6,110 | 6,140 | 6,050 | 6,140 | 37,191 |
| 2010/05/07 | 6,210 | 6,290 | 6,140 | 6,180 | 23,768 |
| 2010/05/06 | 6,300 | 6,420 | 6,300 | 6,420 | 18,819 |
| 2010/04/30 | 6,690 | 6,710 | 6,610 | 6,670 | 10,258 |
| 2010/04/28 | 6,500 | 6,520 | 6,490 | 6,510 | 16,032 |
| 2010/04/27 | 6,650 | 6,720 | 6,650 | 6,720 | 5,090 |
| 2010/04/26 | 6,690 | 6,740 | 6,670 | 6,740 | 9,154 |
| 2010/04/23 | 6,630 | 6,640 | 6,520 | 6,600 | 5,328 |
| 2010/04/22 | 6,590 | 6,610 | 6,530 | 6,610 | 2,934 |
| 2010/04/21 | 6,580 | 6,590 | 6,520 | 6,580 | 10,154 |
| 2010/04/20 | 6,500 | 6,510 | 6,470 | 6,480 | 4,448 |
| 2010/04/19 | 6,610 | 6,610 | 6,440 | 6,450 | 16,110 |
| 2010/04/16 | 6,780 | 6,790 | 6,720 | 6,760 | 3,398 |
| 2010/04/15 | 6,780 | 6,790 | 6,750 | 6,790 | 6,064 |
| 2010/04/14 | 6,610 | 6,660 | 6,610 | 6,640 | 5,139 |
| 2010/04/13 | 6,640 | 6,640 | 6,570 | 6,630 | 6,070 |
| 2010/04/12 | 6,700 | 6,720 | 6,680 | 6,690 | 5,340 |
| 2010/04/09 | 6,700 | 6,730 | 6,640 | 6,700 | 6,487 |
| 2010/04/08 | 6,750 | 6,750 | 6,660 | 6,720 | 6,752 |
| 2010/04/07 | 6,780 | 6,820 | 6,740 | 6,820 | 5,404 |
| 2010/04/06 | 6,800 | 6,830 | 6,780 | 6,790 | 8,489 |
| 2010/04/05 | 6,720 | 6,760 | 6,720 | 6,750 | 8,027 |
| 2010/04/02 | 6,610 | 6,680 | 6,610 | 6,680 | 14,697 |
| 2010/04/01 | 6,500 | 6,510 | 6,490 | 6,500 | 14,152 |
| 2010/03/31 | 6,400 | 6,440 | 6,390 | 6,440 | 15,531 |
| 2010/03/30 | 6,340 | 6,370 | 6,330 | 6,360 | 13,381 |
| 2010/03/29 | 6,240 | 6,280 | 6,230 | 6,280 | 2,329 |
| 2010/03/26 | 6,200 | 6,250 | 6,200 | 6,240 | 6,394 |
| 2010/03/25 | 6,180 | 6,200 | 6,170 | 6,180 | 2,529 |
| 2010/03/24 | 6,180 | 6,260 | 6,180 | 6,200 | 3,584 |
| 2010/03/23 | 6,200 | 6,230 | 6,180 | 6,230 | 3,361 |
| 2010/03/19 | 6,210 | 6,250 | 6,210 | 6,230 | 1,864 |
| 2010/03/18 | 6,270 | 6,290 | 6,250 | 6,250 | 5,348 |
| 2010/03/17 | 6,200 | 6,250 | 6,200 | 6,250 | 7,359 |
| 2010/03/16 | 6,090 | 6,120 | 6,090 | 6,100 | 4,622 |
| 2010/03/15 | 6,150 | 6,180 | 6,120 | 6,150 | 5,316 |
| 2010/03/12 | 6,250 | 6,280 | 6,240 | 6,260 | 8,000 |
| 2010/03/11 | 6,280 | 6,280 | 6,230 | 6,250 | 9,868 |
| 2010/03/10 | 6,130 | 6,170 | 6,120 | 6,170 | 2,224 |
| 2010/03/09 | 6,170 | 6,190 | 6,170 | 6,180 | 4,681 |
| 2010/03/08 | 6,200 | 6,250 | 6,160 | 6,230 | 20,478 |
| 2010/03/05 | 6,030 | 6,060 | 6,020 | 6,040 | 8,571 |
| 2010/03/04 | 6,010 | 6,020 | 6,000 | 6,020 | 9,286 |
| 2010/03/03 | 5,940 | 5,960 | 5,920 | 5,950 | 3,027 |
| 2010/03/02 | 5,940 | 5,970 | 5,920 | 5,940 | 2,898 |
| 2010/03/01 | 5,950 | 6,020 | 5,950 | 6,010 | 11,402 |
| 2010/02/26 | 5,900 | 5,930 | 5,900 | 5,930 | 3,808 |
| 2010/02/25 | 6,050 | 6,080 | 6,010 | 6,020 | 8,680 |
| 2010/02/24 | 5,940 | 6,020 | 5,910 | 6,020 | 13,697 |
| 2010/02/23 | 6,110 | 6,140 | 6,080 | 6,140 | 10,963 |
| 2010/02/22 | 6,100 | 6,160 | 6,100 | 6,160 | 21,006 |
| 2010/02/19 | 5,970 | 6,010 | 5,960 | 6,000 | 24,425 |
| 2010/02/18 | 5,900 | 5,920 | 5,870 | 5,880 | 14,369 |
| 2010/02/17 | 5,740 | 5,900 | 5,740 | 5,890 | 22,911 |
| 2010/02/16 | 5,680 | 5,710 | 5,670 | 5,680 | 5,803 |
| 2010/02/15 | 5,690 | 5,700 | 5,660 | 5,670 | 3,346 |
| 2010/02/12 | 5,740 | 5,740 | 5,650 | 5,650 | 10,890 |
| 2010/02/10 | 5,760 | 5,760 | 5,600 | 5,630 | 9,745 |
| 2010/02/09 | 5,590 | 5,590 | 5,510 | 5,580 | 7,184 |
| 2010/02/08 | 5,590 | 5,600 | 5,490 | 5,550 | 44,953 |
| 2010/02/05 | 5,690 | 5,700 | 5,590 | 5,700 | 21,408 |
| 2010/02/04 | 5,850 | 5,900 | 5,820 | 5,900 | 6,584 |
| 2010/02/03 | 5,960 | 5,960 | 5,850 | 5,880 | 13,318 |
| 2010/02/02 | 5,720 | 5,820 | 5,720 | 5,800 | 14,308 |
| 2010/02/01 | 5,600 | 5,640 | 5,580 | 5,600 | 14,992 |
| 2010/01/29 | 5,750 | 5,750 | 5,640 | 5,660 | 24,077 |
| 2010/01/28 | 5,700 | 5,770 | 5,690 | 5,720 | 10,542 |
| 2010/01/27 | 5,750 | 5,760 | 5,650 | 5,690 | 12,642 |
| 2010/01/26 | 5,860 | 5,860 | 5,680 | 5,750 | 17,579 |
| 2010/01/25 | 5,840 | 5,840 | 5,760 | 5,760 | 15,643 |
| 2010/01/22 | 5,970 | 6,000 | 5,870 | 5,890 | 10,334 |
| 2010/01/21 | 6,000 | 6,070 | 5,990 | 6,070 | 2,659 |
| 2010/01/20 | 6,060 | 6,070 | 6,020 | 6,040 | 2,231 |
| 2010/01/19 | 6,030 | 6,040 | 5,950 | 6,010 | 3,960 |
| 2010/01/18 | 6,030 | 6,050 | 5,900 | 6,000 | 11,488 |
| 2010/01/15 | 6,080 | 6,130 | 6,050 | 6,080 | 3,776 |
| 2010/01/14 | 6,100 | 6,150 | 6,070 | 6,110 | 3,899 |
| 2010/01/13 | 6,170 | 6,170 | 6,060 | 6,130 | 6,813 |
| 2010/01/12 | 6,370 | 6,380 | 6,210 | 6,300 | 14,808 |
| 2010/01/08 | 6,430 | 6,450 | 6,390 | 6,400 | 19,899 |
| 2010/01/07 | 6,330 | 6,430 | 6,300 | 6,380 | 21,633 |
| 2010/01/06 | 6,240 | 6,330 | 6,230 | 6,300 | 8,446 |
| 2010/01/05 | 6,290 | 6,340 | 6,240 | 6,310 | 18,661 |
| 2010/01/04 | 6,060 | 6,290 | 6,060 | 6,250 | 21,859 |