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 |
|---|---|---|---|---|---|
| 2011/12/30 | 5,250 | 5,250 | 5,180 | 5,220 | 7,411 |
| 2011/12/29 | 5,200 | 5,220 | 5,170 | 5,220 | 4,987 |
| 2011/12/28 | 5,200 | 5,280 | 5,180 | 5,260 | 14,970 |
| 2011/12/27 | 5,190 | 5,190 | 5,150 | 5,150 | 4,890 |
| 2011/12/26 | 5,190 | 5,190 | 5,150 | 5,160 | 5,267 |
| 2011/12/22 | 5,110 | 5,160 | 5,110 | 5,150 | 4,728 |
| 2011/12/21 | 5,030 | 5,100 | 5,030 | 5,080 | 5,491 |
| 2011/12/20 | 4,880 | 4,925 | 4,880 | 4,925 | 3,481 |
| 2011/12/19 | 4,875 | 4,930 | 4,840 | 4,855 | 5,356 |
| 2011/12/16 | 4,930 | 4,950 | 4,895 | 4,945 | 10,587 |
| 2011/12/15 | 4,970 | 5,020 | 4,960 | 5,010 | 9,586 |
| 2011/12/14 | 5,160 | 5,200 | 5,160 | 5,200 | 2,548 |
| 2011/12/13 | 5,060 | 5,100 | 5,060 | 5,080 | 1,994 |
| 2011/12/12 | 5,170 | 5,180 | 5,110 | 5,110 | 1,939 |
| 2011/12/09 | 5,110 | 5,160 | 5,080 | 5,090 | 6,757 |
| 2011/12/08 | 5,200 | 5,220 | 5,160 | 5,190 | 3,160 |
| 2011/12/07 | 5,270 | 5,280 | 5,230 | 5,260 | 7,167 |
| 2011/12/06 | 5,280 | 5,290 | 5,200 | 5,230 | 5,274 |
| 2011/12/05 | 5,240 | 5,300 | 5,240 | 5,300 | 6,156 |
| 2011/12/02 | 5,210 | 5,240 | 5,170 | 5,210 | 10,015 |
| 2011/12/01 | 5,240 | 5,260 | 5,190 | 5,240 | 12,736 |
| 2011/11/30 | 5,100 | 5,200 | 5,100 | 5,200 | 11,627 |
| 2011/11/29 | 5,090 | 5,100 | 5,030 | 5,070 | 5,467 |
| 2011/11/28 | 5,060 | 5,070 | 5,040 | 5,070 | 2,466 |
| 2011/11/25 | 4,925 | 4,970 | 4,915 | 4,970 | 2,951 |
| 2011/11/24 | 4,915 | 4,940 | 4,885 | 4,905 | 7,268 |
| 2011/11/22 | 4,950 | 4,995 | 4,935 | 4,975 | 3,838 |
| 2011/11/21 | 5,020 | 5,040 | 4,985 | 4,985 | 4,746 |
| 2011/11/18 | 5,020 | 5,100 | 5,020 | 5,090 | 9,112 |
| 2011/11/17 | 5,150 | 5,240 | 5,150 | 5,240 | 24,556 |
| 2011/11/16 | 5,100 | 5,110 | 5,050 | 5,050 | 4,721 |
| 2011/11/15 | 5,050 | 5,090 | 5,010 | 5,070 | 5,869 |
| 2011/11/14 | 5,080 | 5,110 | 5,060 | 5,080 | 8,339 |
| 2011/11/11 | 4,955 | 5,050 | 4,955 | 5,010 | 10,174 |
| 2011/11/10 | 4,935 | 4,935 | 4,890 | 4,900 | 4,895 |
| 2011/11/09 | 4,950 | 5,000 | 4,945 | 4,995 | 15,447 |
| 2011/11/08 | 4,915 | 4,960 | 4,905 | 4,930 | 7,905 |
| 2011/11/07 | 4,900 | 4,910 | 4,840 | 4,910 | 10,615 |
| 2011/11/04 | 4,810 | 4,890 | 4,780 | 4,830 | 10,984 |
| 2011/11/02 | 4,700 | 4,740 | 4,685 | 4,700 | 6,979 |
| 2011/11/01 | 4,750 | 4,815 | 4,750 | 4,800 | 6,142 |
| 2011/10/31 | 4,730 | 4,855 | 4,650 | 4,825 | 17,945 |
| 2011/10/28 | 4,695 | 4,745 | 4,695 | 4,730 | 7,574 |
| 2011/10/27 | 4,585 | 4,655 | 4,550 | 4,640 | 3,473 |
| 2011/10/26 | 4,575 | 4,650 | 4,575 | 4,645 | 7,968 |
| 2011/10/25 | 4,535 | 4,600 | 4,505 | 4,580 | 16,458 |
| 2011/10/24 | 4,400 | 4,430 | 4,380 | 4,420 | 4,555 |
| 2011/10/21 | 4,355 | 4,400 | 4,335 | 4,365 | 1,611 |
| 2011/10/20 | 4,380 | 4,385 | 4,370 | 4,380 | 1,637 |
| 2011/10/19 | 4,440 | 4,480 | 4,380 | 4,415 | 8,138 |
| 2011/10/18 | 4,370 | 4,380 | 4,360 | 4,375 | 1,669 |
| 2011/10/17 | 4,420 | 4,430 | 4,400 | 4,420 | 8,795 |
| 2011/10/14 | 4,330 | 4,340 | 4,315 | 4,320 | 2,214 |
| 2011/10/13 | 4,335 | 4,350 | 4,320 | 4,345 | 2,730 |
| 2011/10/12 | 4,320 | 4,350 | 4,295 | 4,350 | 6,421 |
| 2011/10/11 | 4,335 | 4,350 | 4,310 | 4,320 | 7,156 |
| 2011/10/07 | 4,125 | 4,245 | 4,125 | 4,220 | 12,397 |
| 2011/10/06 | 4,055 | 4,080 | 4,055 | 4,070 | 5,784 |
| 2011/10/05 | 4,000 | 4,010 | 3,970 | 3,980 | 5,067 |
| 2011/10/04 | 3,970 | 3,995 | 3,950 | 3,985 | 13,242 |
| 2011/10/03 | 4,100 | 4,150 | 4,060 | 4,080 | 18,576 |
| 2011/09/30 | 4,200 | 4,275 | 4,195 | 4,250 | 7,366 |
| 2011/09/29 | 4,125 | 4,180 | 4,115 | 4,180 | 6,205 |
| 2011/09/28 | 4,165 | 4,245 | 4,165 | 4,220 | 8,756 |
| 2011/09/27 | 4,060 | 4,130 | 4,060 | 4,115 | 9,911 |
| 2011/09/26 | 4,145 | 4,215 | 4,020 | 4,025 | 32,889 |
| 2011/09/22 | 4,435 | 4,435 | 4,380 | 4,400 | 3,729 |
| 2011/09/21 | 4,570 | 4,580 | 4,460 | 4,535 | 1,497 |
| 2011/09/20 | 4,510 | 4,545 | 4,480 | 4,500 | 10,440 |
| 2011/09/16 | 4,585 | 4,665 | 4,585 | 4,640 | 8,311 |
| 2011/09/15 | 4,600 | 4,635 | 4,590 | 4,600 | 5,069 |
| 2011/09/14 | 4,630 | 4,640 | 4,590 | 4,605 | 7,319 |
| 2011/09/13 | 4,530 | 4,630 | 4,530 | 4,605 | 6,520 |
| 2011/09/12 | 4,525 | 4,585 | 4,500 | 4,530 | 6,132 |
| 2011/09/09 | 4,615 | 4,640 | 4,615 | 4,625 | 14,909 |
| 2011/09/08 | 4,620 | 4,640 | 4,595 | 4,615 | 18,272 |
| 2011/09/07 | 4,510 | 4,535 | 4,475 | 4,475 | 5,176 |
| 2011/09/06 | 4,430 | 4,440 | 4,355 | 4,400 | 9,569 |
| 2011/09/05 | 4,490 | 4,495 | 4,475 | 4,490 | 5,476 |
| 2011/09/02 | 4,620 | 4,620 | 4,555 | 4,585 | 9,503 |
| 2011/09/01 | 4,605 | 4,615 | 4,595 | 4,615 | 3,920 |
| 2011/08/31 | 4,580 | 4,615 | 4,580 | 4,610 | 8,476 |
| 2011/08/30 | 4,550 | 4,570 | 4,540 | 4,555 | 12,882 |
| 2011/08/29 | 4,520 | 4,520 | 4,445 | 4,450 | 9,206 |
| 2011/08/26 | 4,460 | 4,580 | 4,455 | 4,465 | 8,887 |
| 2011/08/25 | 4,460 | 4,465 | 4,370 | 4,460 | 5,530 |
| 2011/08/24 | 4,440 | 4,455 | 4,415 | 4,430 | 7,471 |
| 2011/08/23 | 4,330 | 4,410 | 4,320 | 4,385 | 17,765 |
| 2011/08/22 | 4,260 | 4,340 | 4,210 | 4,210 | 10,769 |
| 2011/08/19 | 4,380 | 4,385 | 4,225 | 4,225 | 33,875 |
| 2011/08/18 | 4,550 | 4,550 | 4,535 | 4,540 | 4,435 |
| 2011/08/17 | 4,545 | 4,555 | 4,520 | 4,540 | 23,152 |
| 2011/08/16 | 4,565 | 4,575 | 4,525 | 4,555 | 48,694 |
| 2011/08/15 | 4,485 | 4,500 | 4,480 | 4,490 | 6,826 |
| 2011/08/12 | 4,455 | 4,480 | 4,425 | 4,455 | 18,099 |
| 2011/08/11 | 4,305 | 4,380 | 4,285 | 4,380 | 32,082 |
| 2011/08/10 | 4,395 | 4,395 | 4,300 | 4,340 | 33,915 |
| 2011/08/09 | 4,440 | 4,440 | 4,105 | 4,220 | 71,289 |
| 2011/08/08 | 4,690 | 4,690 | 4,535 | 4,550 | 58,210 |
| 2011/08/05 | 4,840 | 4,880 | 4,785 | 4,880 | 32,072 |
| 2011/08/04 | 4,980 | 5,040 | 4,960 | 5,010 | 14,669 |
| 2011/08/03 | 5,010 | 5,030 | 5,000 | 5,020 | 15,609 |
| 2011/08/02 | 5,120 | 5,150 | 5,050 | 5,100 | 22,129 |
| 2011/08/01 | 5,170 | 5,240 | 5,160 | 5,200 | 6,515 |
| 2011/07/29 | 5,230 | 5,230 | 5,190 | 5,220 | 4,373 |
| 2011/07/28 | 5,250 | 5,250 | 5,200 | 5,200 | 4,494 |
| 2011/07/27 | 5,300 | 5,310 | 5,270 | 5,300 | 3,430 |
| 2011/07/26 | 5,300 | 5,320 | 5,300 | 5,320 | 3,257 |
| 2011/07/25 | 5,370 | 5,370 | 5,310 | 5,310 | 3,013 |
| 2011/07/22 | 5,350 | 5,380 | 5,330 | 5,380 | 3,196 |
| 2011/07/21 | 5,340 | 5,340 | 5,310 | 5,310 | 1,853 |
| 2011/07/20 | 5,330 | 5,350 | 5,310 | 5,330 | 12,036 |
| 2011/07/19 | 5,260 | 5,270 | 5,230 | 5,240 | 2,540 |
| 2011/07/15 | 5,250 | 5,270 | 5,230 | 5,260 | 5,779 |
| 2011/07/14 | 5,350 | 5,350 | 5,320 | 5,350 | 2,834 |
| 2011/07/13 | 5,350 | 5,350 | 5,320 | 5,330 | 4,056 |
| 2011/07/12 | 5,300 | 5,320 | 5,250 | 5,270 | 15,231 |
| 2011/07/11 | 5,370 | 5,390 | 5,340 | 5,390 | 3,589 |
| 2011/07/08 | 5,490 | 5,510 | 5,470 | 5,490 | 9,594 |
| 2011/07/07 | 5,420 | 5,420 | 5,390 | 5,410 | 5,645 |
| 2011/07/06 | 5,410 | 5,440 | 5,390 | 5,390 | 13,170 |
| 2011/07/05 | 5,300 | 5,310 | 5,280 | 5,300 | 2,780 |
| 2011/07/04 | 5,310 | 5,320 | 5,290 | 5,310 | 3,420 |
| 2011/07/01 | 5,280 | 5,300 | 5,270 | 5,300 | 10,150 |
| 2011/06/30 | 5,260 | 5,280 | 5,250 | 5,260 | 8,579 |
| 2011/06/29 | 5,200 | 5,220 | 5,150 | 5,200 | 5,949 |
| 2011/06/28 | 5,090 | 5,090 | 5,040 | 5,070 | 4,217 |
| 2011/06/27 | 5,100 | 5,110 | 5,030 | 5,050 | 14,861 |
| 2011/06/24 | 5,130 | 5,180 | 5,120 | 5,150 | 23,231 |
| 2011/06/23 | 5,210 | 5,230 | 5,190 | 5,220 | 2,816 |
| 2011/06/22 | 5,230 | 5,270 | 5,140 | 5,210 | 14,871 |
| 2011/06/21 | 5,190 | 5,220 | 5,160 | 5,170 | 6,446 |
| 2011/06/20 | 5,200 | 5,220 | 5,100 | 5,110 | 22,576 |
| 2011/06/17 | 5,380 | 5,380 | 5,280 | 5,280 | 8,615 |
| 2011/06/16 | 5,380 | 5,390 | 5,340 | 5,360 | 13,212 |
| 2011/06/15 | 5,510 | 5,540 | 5,490 | 5,500 | 8,783 |
| 2011/06/14 | 5,450 | 5,460 | 5,380 | 5,440 | 14,077 |
| 2011/06/13 | 5,530 | 5,540 | 5,490 | 5,530 | 7,623 |
| 2011/06/10 | 5,640 | 5,660 | 5,620 | 5,630 | 15,896 |
| 2011/06/09 | 5,560 | 5,620 | 5,560 | 5,590 | 13,058 |
| 2011/06/08 | 5,490 | 5,520 | 5,460 | 5,490 | 10,047 |
| 2011/06/07 | 5,490 | 5,510 | 5,470 | 5,490 | 7,737 |
| 2011/06/06 | 5,550 | 5,580 | 5,540 | 5,550 | 5,415 |
| 2011/06/03 | 5,600 | 5,640 | 5,590 | 5,610 | 7,651 |
| 2011/06/02 | 5,610 | 5,650 | 5,600 | 5,600 | 9,497 |
| 2011/06/01 | 5,750 | 5,790 | 5,740 | 5,760 | 10,781 |
| 2011/05/31 | 5,610 | 5,700 | 5,610 | 5,680 | 11,862 |
| 2011/05/30 | 5,710 | 5,710 | 5,610 | 5,620 | 6,947 |
| 2011/05/27 | 5,680 | 5,700 | 5,630 | 5,700 | 4,303 |
| 2011/05/26 | 5,660 | 5,730 | 5,650 | 5,730 | 11,441 |
| 2011/05/25 | 5,610 | 5,630 | 5,560 | 5,590 | 6,578 |
| 2011/05/24 | 5,470 | 5,540 | 5,460 | 5,510 | 9,346 |
| 2011/05/23 | 5,570 | 5,570 | 5,520 | 5,520 | 7,279 |
| 2011/05/20 | 5,560 | 5,600 | 5,560 | 5,570 | 5,844 |
| 2011/05/19 | 5,650 | 5,670 | 5,610 | 5,610 | 13,378 |
| 2011/05/18 | 5,520 | 5,570 | 5,510 | 5,570 | 8,197 |
| 2011/05/17 | 5,470 | 5,560 | 5,440 | 5,540 | 16,991 |
| 2011/05/16 | 5,520 | 5,550 | 5,490 | 5,520 | 19,646 |
| 2011/05/13 | 5,610 | 5,640 | 5,520 | 5,590 | 10,636 |
| 2011/05/12 | 5,600 | 5,670 | 5,590 | 5,600 | 22,986 |
| 2011/05/11 | 5,810 | 5,920 | 5,790 | 5,860 | 57,899 |
| 2011/05/10 | 5,700 | 5,700 | 5,630 | 5,640 | 50,612 |
| 2011/05/09 | 5,580 | 5,640 | 5,550 | 5,580 | 58,648 |
| 2011/05/06 | 5,620 | 5,840 | 5,610 | 5,660 | 74,472 |
| 2011/05/02 | 6,400 | 6,410 | 6,320 | 6,360 | 17,665 |
| 2011/04/28 | 6,450 | 6,450 | 6,400 | 6,410 | 22,391 |
| 2011/04/27 | 6,320 | 6,380 | 6,320 | 6,350 | 5,995 |
| 2011/04/26 | 6,380 | 6,390 | 6,300 | 6,320 | 13,528 |
| 2011/04/25 | 6,400 | 6,450 | 6,390 | 6,440 | 14,516 |
| 2011/04/22 | 6,390 | 6,390 | 6,360 | 6,360 | 5,323 |
| 2011/04/21 | 6,370 | 6,390 | 6,350 | 6,370 | 20,949 |
| 2011/04/20 | 6,230 | 6,300 | 6,200 | 6,290 | 13,912 |
| 2011/04/19 | 6,220 | 6,220 | 6,140 | 6,160 | 17,612 |
| 2011/04/18 | 6,330 | 6,360 | 6,280 | 6,320 | 23,179 |
| 2011/04/15 | 6,350 | 6,360 | 6,260 | 6,290 | 30,317 |
| 2011/04/14 | 6,230 | 6,360 | 6,230 | 6,260 | 14,611 |
| 2011/04/13 | 6,090 | 6,260 | 6,090 | 6,220 | 36,609 |
| 2011/04/12 | 6,400 | 6,440 | 6,230 | 6,290 | 79,552 |
| 2011/04/11 | 6,660 | 6,770 | 6,590 | 6,700 | 41,561 |
| 2011/04/08 | 6,510 | 6,590 | 6,490 | 6,560 | 25,555 |
| 2011/04/07 | 6,420 | 6,470 | 6,400 | 6,430 | 45,421 |
| 2011/04/06 | 6,350 | 6,390 | 6,340 | 6,360 | 21,036 |
| 2011/04/05 | 6,320 | 6,350 | 6,280 | 6,350 | 33,702 |
| 2011/04/04 | 6,260 | 6,340 | 6,260 | 6,330 | 49,725 |
| 2011/04/01 | 6,080 | 6,220 | 6,070 | 6,170 | 82,210 |
| 2011/03/31 | 5,950 | 5,970 | 5,940 | 5,950 | 15,169 |
| 2011/03/30 | 5,910 | 5,980 | 5,880 | 5,950 | 33,897 |
| 2011/03/29 | 5,900 | 5,900 | 5,810 | 5,890 | 29,111 |
| 2011/03/28 | 5,960 | 6,000 | 5,960 | 5,970 | 24,770 |
| 2011/03/25 | 5,950 | 5,990 | 5,940 | 5,960 | 19,672 |
| 2011/03/24 | 5,990 | 5,990 | 5,930 | 5,940 | 38,608 |
| 2011/03/23 | 5,880 | 5,980 | 5,880 | 5,980 | 62,983 |
| 2011/03/22 | 5,820 | 5,850 | 5,770 | 5,840 | 46,946 |
| 2011/03/18 | 5,700 | 5,930 | 5,700 | 5,870 | 59,588 |
| 2011/03/17 | 5,330 | 5,470 | 5,330 | 5,460 | 20,169 |
| 2011/03/16 | 5,410 | 5,550 | 5,400 | 5,470 | 27,955 |
| 2011/03/15 | 5,740 | 5,800 | 5,440 | 5,690 | 62,245 |
| 2011/03/14 | 5,760 | 5,820 | 5,660 | 5,730 | 86,900 |
| 2011/03/11 | 5,990 | 6,030 | 5,910 | 5,930 | 46,456 |
| 2011/03/10 | 6,110 | 6,140 | 6,080 | 6,120 | 36,544 |
| 2011/03/09 | 6,090 | 6,120 | 6,010 | 6,120 | 63,919 |
| 2011/03/08 | 6,110 | 6,130 | 6,050 | 6,120 | 55,145 |
| 2011/03/07 | 6,100 | 6,170 | 6,070 | 6,150 | 70,815 |
| 2011/03/04 | 5,830 | 5,930 | 5,820 | 5,920 | 62,209 |
| 2011/03/03 | 5,880 | 5,960 | 5,820 | 5,820 | 79,322 |
| 2011/03/02 | 5,790 | 5,800 | 5,760 | 5,790 | 51,539 |
| 2011/03/01 | 5,590 | 5,680 | 5,580 | 5,640 | 42,024 |
| 2011/02/28 | 5,690 | 5,750 | 5,690 | 5,740 | 54,896 |
| 2011/02/25 | 5,690 | 5,710 | 5,630 | 5,680 | 91,354 |
| 2011/02/24 | 5,730 | 5,790 | 5,710 | 5,790 | 126,025 |
| 2011/02/23 | 5,660 | 5,660 | 5,520 | 5,590 | 74,881 |
| 2011/02/22 | 5,630 | 5,680 | 5,610 | 5,670 | 95,363 |
| 2011/02/21 | 5,380 | 5,430 | 5,370 | 5,400 | 60,189 |
| 2011/02/18 | 5,300 | 5,320 | 5,260 | 5,290 | 31,087 |
| 2011/02/17 | 5,340 | 5,350 | 5,270 | 5,280 | 29,967 |
| 2011/02/16 | 5,220 | 5,350 | 5,220 | 5,330 | 16,079 |
| 2011/02/15 | 5,270 | 5,270 | 5,250 | 5,270 | 14,454 |
| 2011/02/14 | 5,390 | 5,390 | 5,270 | 5,280 | 23,076 |
| 2011/02/10 | 5,400 | 5,400 | 5,370 | 5,390 | 5,132 |
| 2011/02/09 | 5,370 | 5,400 | 5,370 | 5,380 | 5,527 |
| 2011/02/08 | 5,400 | 5,420 | 5,380 | 5,380 | 7,995 |
| 2011/02/07 | 5,510 | 5,510 | 5,480 | 5,480 | 5,668 |
| 2011/02/04 | 5,520 | 5,530 | 5,490 | 5,520 | 4,878 |
| 2011/02/03 | 5,500 | 5,550 | 5,480 | 5,550 | 7,503 |
| 2011/02/02 | 5,510 | 5,510 | 5,440 | 5,470 | 19,045 |
| 2011/02/01 | 5,580 | 5,580 | 5,500 | 5,550 | 13,895 |
| 2011/01/31 | 5,540 | 5,550 | 5,400 | 5,440 | 52,970 |
| 2011/01/28 | 5,300 | 5,300 | 5,230 | 5,270 | 5,975 |
| 2011/01/27 | 5,300 | 5,330 | 5,290 | 5,300 | 5,673 |
| 2011/01/26 | 5,280 | 5,300 | 5,230 | 5,260 | 9,637 |
| 2011/01/25 | 5,350 | 5,370 | 5,310 | 5,340 | 5,627 |
| 2011/01/24 | 5,370 | 5,410 | 5,360 | 5,400 | 3,472 |
| 2011/01/21 | 5,470 | 5,470 | 5,410 | 5,410 | 7,278 |
| 2011/01/20 | 5,510 | 5,510 | 5,490 | 5,510 | 4,907 |
| 2011/01/19 | 5,550 | 5,550 | 5,510 | 5,530 | 3,321 |
| 2011/01/18 | 5,550 | 5,550 | 5,510 | 5,530 | 2,558 |
| 2011/01/17 | 5,570 | 5,570 | 5,550 | 5,550 | 4,133 |
| 2011/01/14 | 5,570 | 5,590 | 5,530 | 5,560 | 5,671 |
| 2011/01/13 | 5,590 | 5,600 | 5,570 | 5,570 | 5,461 |
| 2011/01/12 | 5,540 | 5,560 | 5,530 | 5,560 | 13,160 |
| 2011/01/11 | 5,480 | 5,500 | 5,470 | 5,480 | 4,540 |
| 2011/01/07 | 5,520 | 5,520 | 5,420 | 5,450 | 21,813 |
| 2011/01/06 | 5,570 | 5,590 | 5,480 | 5,550 | 35,456 |
| 2011/01/05 | 5,520 | 5,530 | 5,490 | 5,530 | 9,885 |
| 2011/01/04 | 5,590 | 5,600 | 5,550 | 5,570 | 17,761 |