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 |
|---|---|---|---|---|---|
| 2013/12/30 | 6,670 | 6,670 | 6,650 | 6,670 | 4,582 |
| 2013/12/27 | 6,610 | 6,620 | 6,560 | 6,590 | 1,574 |
| 2013/12/26 | 6,520 | 6,580 | 6,520 | 6,580 | 2,763 |
| 2013/12/25 | 6,510 | 6,530 | 6,500 | 6,500 | 9,444 |
| 2013/12/24 | 6,480 | 6,500 | 6,470 | 6,470 | 11,644 |
| 2013/12/20 | 6,490 | 6,510 | 6,460 | 6,480 | 3,703 |
| 2013/12/19 | 6,430 | 6,440 | 6,390 | 6,410 | 3,558 |
| 2013/12/18 | 6,320 | 6,340 | 6,310 | 6,340 | 705 |
| 2013/12/17 | 6,330 | 6,340 | 6,310 | 6,340 | 1,119 |
| 2013/12/16 | 6,310 | 6,330 | 6,260 | 6,260 | 2,417 |
| 2013/12/13 | 6,390 | 6,400 | 6,360 | 6,390 | 1,136 |
| 2013/12/12 | 6,340 | 6,340 | 6,280 | 6,320 | 1,816 |
| 2013/12/11 | 6,410 | 6,430 | 6,380 | 6,390 | 1,960 |
| 2013/12/10 | 6,380 | 6,380 | 6,350 | 6,370 | 1,643 |
| 2013/12/09 | 6,350 | 6,390 | 6,350 | 6,370 | 3,548 |
| 2013/12/06 | 6,250 | 6,290 | 6,250 | 6,290 | 1,056 |
| 2013/12/05 | 6,280 | 6,290 | 6,260 | 6,260 | 1,048 |
| 2013/12/04 | 6,250 | 6,310 | 6,250 | 6,300 | 6,827 |
| 2013/12/03 | 6,120 | 6,160 | 6,110 | 6,150 | 4,704 |
| 2013/12/02 | 6,010 | 6,050 | 6,010 | 6,030 | 1,928 |
| 2013/11/29 | 5,980 | 6,010 | 5,970 | 6,000 | 1,182 |
| 2013/11/28 | 5,990 | 6,000 | 5,970 | 6,000 | 2,920 |
| 2013/11/27 | 6,030 | 6,040 | 6,010 | 6,040 | 1,304 |
| 2013/11/26 | 6,090 | 6,090 | 6,060 | 6,090 | 983 |
| 2013/11/25 | 6,050 | 6,090 | 6,040 | 6,060 | 2,562 |
| 2013/11/22 | 6,100 | 6,110 | 6,080 | 6,100 | 3,725 |
| 2013/11/21 | 5,980 | 6,010 | 5,970 | 5,970 | 1,783 |
| 2013/11/20 | 5,980 | 6,010 | 5,980 | 6,010 | 1,549 |
| 2013/11/19 | 5,970 | 5,970 | 5,920 | 5,960 | 2,335 |
| 2013/11/18 | 6,020 | 6,030 | 6,000 | 6,000 | 2,785 |
| 2013/11/15 | 6,010 | 6,040 | 6,000 | 6,010 | 1,242 |
| 2013/11/14 | 6,010 | 6,030 | 5,970 | 6,000 | 15,488 |
| 2013/11/13 | 6,030 | 6,040 | 5,980 | 5,980 | 11,991 |
| 2013/11/12 | 6,100 | 6,130 | 6,090 | 6,120 | 2,028 |
| 2013/11/11 | 6,110 | 6,110 | 6,060 | 6,080 | 1,645 |
| 2013/11/08 | 6,030 | 6,070 | 6,020 | 6,050 | 1,430 |
| 2013/11/07 | 6,080 | 6,100 | 6,070 | 6,090 | 582 |
| 2013/11/06 | 6,050 | 6,050 | 6,000 | 6,030 | 2,942 |
| 2013/11/05 | 6,100 | 6,150 | 6,060 | 6,130 | 2,043 |
| 2013/11/01 | 6,140 | 6,160 | 6,120 | 6,160 | 3,435 |
| 2013/10/31 | 6,150 | 6,160 | 6,100 | 6,160 | 2,526 |
| 2013/10/30 | 6,270 | 6,270 | 6,140 | 6,190 | 2,614 |
| 2013/10/29 | 6,220 | 6,220 | 6,180 | 6,200 | 1,472 |
| 2013/10/28 | 6,170 | 6,180 | 6,160 | 6,170 | 586 |
| 2013/10/25 | 6,170 | 6,170 | 6,140 | 6,140 | 841 |
| 2013/10/24 | 6,140 | 6,270 | 6,110 | 6,130 | 2,405 |
| 2013/10/23 | 6,200 | 6,200 | 6,140 | 6,180 | 5,805 |
| 2013/10/22 | 6,280 | 6,310 | 6,250 | 6,260 | 4,328 |
| 2013/10/21 | 6,310 | 6,360 | 6,300 | 6,340 | 2,262 |
| 2013/10/18 | 6,360 | 6,390 | 6,310 | 6,340 | 3,321 |
| 2013/10/17 | 6,490 | 6,490 | 6,410 | 6,410 | 791 |
| 2013/10/16 | 6,390 | 6,440 | 6,360 | 6,420 | 487 |
| 2013/10/15 | 6,450 | 6,450 | 6,360 | 6,370 | 1,534 |
| 2013/10/11 | 6,450 | 6,450 | 6,410 | 6,420 | 2,777 |
| 2013/10/10 | 6,350 | 6,400 | 6,280 | 6,400 | 7,762 |
| 2013/10/09 | 6,350 | 6,410 | 6,350 | 6,380 | 1,308 |
| 2013/10/08 | 6,360 | 6,360 | 6,300 | 6,340 | 794 |
| 2013/10/07 | 6,430 | 6,430 | 6,340 | 6,350 | 4,329 |
| 2013/10/04 | 6,370 | 6,440 | 6,340 | 6,420 | 685 |
| 2013/10/03 | 6,370 | 6,430 | 6,370 | 6,390 | 1,852 |
| 2013/10/02 | 6,330 | 6,350 | 6,270 | 6,320 | 3,098 |
| 2013/10/01 | 6,360 | 6,380 | 6,330 | 6,350 | 1,664 |
| 2013/09/30 | 6,330 | 6,330 | 6,290 | 6,320 | 1,976 |
| 2013/09/27 | 6,420 | 6,420 | 6,360 | 6,390 | 1,181 |
| 2013/09/26 | 6,340 | 6,420 | 6,330 | 6,420 | 8,291 |
| 2013/09/25 | 6,410 | 6,480 | 6,400 | 6,420 | 5,691 |
| 2013/09/24 | 6,440 | 6,580 | 6,380 | 6,460 | 3,379 |
| 2013/09/20 | 6,600 | 6,600 | 6,570 | 6,570 | 1,572 |
| 2013/09/19 | 6,600 | 6,660 | 6,600 | 6,660 | 3,818 |
| 2013/09/18 | 6,500 | 6,530 | 6,490 | 6,500 | 2,734 |
| 2013/09/17 | 6,580 | 6,620 | 6,540 | 6,560 | 6,639 |
| 2013/09/13 | 6,750 | 6,750 | 6,710 | 6,750 | 3,529 |
| 2013/09/12 | 6,660 | 6,680 | 6,640 | 6,670 | 2,517 |
| 2013/09/11 | 6,670 | 6,690 | 6,650 | 6,690 | 8,784 |
| 2013/09/10 | 6,730 | 6,770 | 6,710 | 6,710 | 6,242 |
| 2013/09/09 | 6,840 | 6,880 | 6,830 | 6,830 | 8,430 |
| 2013/09/06 | 6,720 | 6,780 | 6,710 | 6,770 | 7,334 |
| 2013/09/05 | 6,710 | 6,710 | 6,650 | 6,700 | 1,862 |
| 2013/09/04 | 6,700 | 6,750 | 6,690 | 6,730 | 5,753 |
| 2013/09/03 | 6,600 | 6,650 | 6,600 | 6,630 | 6,877 |
| 2013/09/02 | 6,480 | 6,550 | 6,470 | 6,530 | 8,037 |
| 2013/08/30 | 6,590 | 6,630 | 6,510 | 6,580 | 9,690 |
| 2013/08/29 | 6,680 | 6,700 | 6,610 | 6,690 | 22,246 |
| 2013/08/28 | 6,630 | 6,820 | 6,610 | 6,820 | 20,250 |
| 2013/08/27 | 6,540 | 6,570 | 6,490 | 6,490 | 1,076 |
| 2013/08/26 | 6,550 | 6,600 | 6,540 | 6,570 | 5,297 |
| 2013/08/23 | 6,460 | 6,490 | 6,460 | 6,470 | 2,082 |
| 2013/08/22 | 6,360 | 6,360 | 6,300 | 6,340 | 2,365 |
| 2013/08/21 | 6,390 | 6,400 | 6,350 | 6,360 | 1,716 |
| 2013/08/20 | 6,510 | 6,520 | 6,450 | 6,460 | 1,147 |
| 2013/08/19 | 6,540 | 6,550 | 6,510 | 6,530 | 1,748 |
| 2013/08/16 | 6,490 | 6,550 | 6,480 | 6,510 | 1,467 |
| 2013/08/15 | 6,500 | 6,540 | 6,460 | 6,540 | 1,085 |
| 2013/08/14 | 6,470 | 6,510 | 6,460 | 6,490 | 3,848 |
| 2013/08/13 | 6,400 | 6,420 | 6,370 | 6,420 | 1,499 |
| 2013/08/12 | 6,280 | 6,350 | 6,280 | 6,340 | 1,346 |
| 2013/08/09 | 6,200 | 6,340 | 6,200 | 6,240 | 8,231 |
| 2013/08/08 | 6,260 | 6,310 | 6,240 | 6,240 | 2,429 |
| 2013/08/07 | 6,370 | 6,390 | 6,330 | 6,350 | 2,093 |
| 2013/08/06 | 6,480 | 6,500 | 6,450 | 6,500 | 21,821 |
| 2013/08/05 | 6,510 | 6,550 | 6,470 | 6,550 | 4,642 |
| 2013/08/02 | 6,610 | 6,680 | 6,600 | 6,660 | 11,018 |
| 2013/08/01 | 6,340 | 6,420 | 6,330 | 6,390 | 3,615 |
| 2013/07/31 | 6,280 | 6,280 | 6,230 | 6,250 | 1,689 |
| 2013/07/30 | 6,310 | 6,330 | 6,300 | 6,330 | 3,066 |
| 2013/07/29 | 6,310 | 6,340 | 6,280 | 6,290 | 14,109 |
| 2013/07/26 | 6,440 | 6,450 | 6,400 | 6,400 | 4,002 |
| 2013/07/25 | 6,470 | 6,490 | 6,460 | 6,480 | 3,099 |
| 2013/07/24 | 6,560 | 6,570 | 6,530 | 6,560 | 1,806 |
| 2013/07/23 | 6,540 | 6,580 | 6,530 | 6,580 | 7,405 |
| 2013/07/22 | 6,670 | 6,670 | 6,600 | 6,630 | 4,611 |
| 2013/07/19 | 6,600 | 6,640 | 6,560 | 6,610 | 9,390 |
| 2013/07/18 | 6,490 | 6,540 | 6,480 | 6,490 | 13,037 |
| 2013/07/17 | 6,480 | 6,490 | 6,390 | 6,390 | 6,324 |
| 2013/07/16 | 6,480 | 6,520 | 6,450 | 6,460 | 5,371 |
| 2013/07/12 | 6,380 | 6,400 | 6,300 | 6,370 | 2,154 |
| 2013/07/11 | 6,450 | 6,500 | 6,420 | 6,440 | 12,151 |
| 2013/07/10 | 6,410 | 6,470 | 6,390 | 6,400 | 5,500 |
| 2013/07/09 | 6,360 | 6,400 | 6,350 | 6,360 | 5,732 |
| 2013/07/08 | 6,460 | 6,470 | 6,380 | 6,400 | 7,488 |
| 2013/07/05 | 6,200 | 6,220 | 6,180 | 6,200 | 5,341 |
| 2013/07/04 | 6,210 | 6,230 | 6,150 | 6,200 | 6,283 |
| 2013/07/03 | 6,170 | 6,280 | 6,160 | 6,260 | 16,522 |
| 2013/07/02 | 5,940 | 6,000 | 5,940 | 5,990 | 4,555 |
| 2013/07/01 | 5,870 | 5,890 | 5,850 | 5,890 | 1,470 |
| 2013/06/28 | 5,850 | 5,900 | 5,830 | 5,900 | 4,006 |
| 2013/06/27 | 5,700 | 5,760 | 5,700 | 5,740 | 1,100 |
| 2013/06/26 | 5,720 | 5,730 | 5,640 | 5,660 | 1,083 |
| 2013/06/25 | 5,650 | 5,710 | 5,650 | 5,690 | 2,035 |
| 2013/06/24 | 5,660 | 5,670 | 5,630 | 5,630 | 2,075 |
| 2013/06/21 | 5,660 | 5,740 | 5,660 | 5,740 | 2,087 |
| 2013/06/20 | 5,800 | 5,800 | 5,750 | 5,790 | 2,990 |
| 2013/06/19 | 5,800 | 5,820 | 5,780 | 5,800 | 3,369 |
| 2013/06/18 | 5,710 | 5,730 | 5,690 | 5,720 | 1,606 |
| 2013/06/17 | 5,650 | 5,700 | 5,650 | 5,680 | 1,750 |
| 2013/06/14 | 5,710 | 5,710 | 5,650 | 5,650 | 3,850 |
| 2013/06/13 | 5,620 | 5,640 | 5,560 | 5,580 | 3,292 |
| 2013/06/12 | 5,620 | 5,670 | 5,620 | 5,670 | 2,646 |
| 2013/06/11 | 5,860 | 5,860 | 5,780 | 5,780 | 4,280 |
| 2013/06/10 | 5,810 | 5,830 | 5,800 | 5,810 | 1,836 |
| 2013/06/07 | 5,700 | 5,700 | 5,610 | 5,680 | 4,510 |
| 2013/06/06 | 5,720 | 5,780 | 5,720 | 5,730 | 3,007 |
| 2013/06/05 | 5,780 | 5,820 | 5,740 | 5,740 | 2,131 |
| 2013/06/04 | 5,710 | 5,750 | 5,710 | 5,740 | 2,437 |
| 2013/06/03 | 5,700 | 5,710 | 5,680 | 5,710 | 2,978 |
| 2013/05/31 | 5,830 | 5,850 | 5,830 | 5,830 | 2,284 |
| 2013/05/30 | 5,810 | 5,860 | 5,780 | 5,810 | 6,552 |
| 2013/05/29 | 6,000 | 6,010 | 5,970 | 5,970 | 7,696 |
| 2013/05/28 | 5,860 | 5,920 | 5,860 | 5,900 | 2,545 |
| 2013/05/27 | 5,850 | 5,870 | 5,820 | 5,850 | 2,371 |
| 2013/05/24 | 5,950 | 5,980 | 5,850 | 5,890 | 5,422 |
| 2013/05/23 | 5,990 | 6,030 | 5,880 | 5,900 | 6,283 |
| 2013/05/22 | 6,060 | 6,080 | 6,040 | 6,080 | 4,731 |
| 2013/05/21 | 6,070 | 6,140 | 6,070 | 6,130 | 5,616 |
| 2013/05/20 | 6,050 | 6,100 | 6,040 | 6,100 | 5,937 |
| 2013/05/17 | 5,970 | 6,010 | 5,960 | 6,000 | 6,851 |
| 2013/05/16 | 5,930 | 5,950 | 5,910 | 5,930 | 8,875 |
| 2013/05/15 | 5,960 | 5,960 | 5,930 | 5,930 | 2,309 |
| 2013/05/14 | 5,950 | 5,990 | 5,950 | 5,980 | 4,013 |
| 2013/05/13 | 6,020 | 6,020 | 5,960 | 5,980 | 7,634 |
| 2013/05/10 | 5,890 | 6,010 | 5,880 | 5,940 | 11,210 |
| 2013/05/09 | 5,870 | 5,890 | 5,850 | 5,850 | 7,416 |
| 2013/05/08 | 5,780 | 5,850 | 5,780 | 5,820 | 8,506 |
| 2013/05/07 | 5,860 | 5,890 | 5,800 | 5,810 | 28,862 |
| 2013/05/02 | 5,470 | 5,510 | 5,430 | 5,510 | 4,777 |
| 2013/05/01 | 5,580 | 5,610 | 5,580 | 5,600 | 2,912 |
| 2013/04/30 | 5,730 | 5,730 | 5,680 | 5,700 | 6,409 |
| 2013/04/26 | 5,710 | 5,740 | 5,660 | 5,680 | 5,646 |
| 2013/04/25 | 5,590 | 5,640 | 5,590 | 5,620 | 8,312 |
| 2013/04/24 | 5,490 | 5,520 | 5,470 | 5,510 | 8,587 |
| 2013/04/23 | 5,470 | 5,500 | 5,410 | 5,440 | 6,045 |
| 2013/04/22 | 5,460 | 5,480 | 5,440 | 5,460 | 4,802 |
| 2013/04/19 | 5,360 | 5,420 | 5,360 | 5,400 | 7,239 |
| 2013/04/18 | 5,290 | 5,300 | 5,190 | 5,290 | 9,703 |
| 2013/04/17 | 5,380 | 5,420 | 5,380 | 5,410 | 4,038 |
| 2013/04/16 | 5,200 | 5,320 | 5,200 | 5,320 | 7,299 |
| 2013/04/15 | 5,540 | 5,570 | 5,390 | 5,440 | 8,966 |
| 2013/04/12 | 5,780 | 5,780 | 5,750 | 5,750 | 6,072 |
| 2013/04/11 | 5,810 | 5,840 | 5,810 | 5,830 | 7,717 |
| 2013/04/10 | 5,790 | 5,790 | 5,750 | 5,780 | 6,905 |
| 2013/04/09 | 5,720 | 5,770 | 5,720 | 5,770 | 10,518 |
| 2013/04/08 | 5,670 | 5,680 | 5,640 | 5,670 | 6,463 |
| 2013/04/05 | 5,580 | 5,620 | 5,540 | 5,560 | 5,911 |
| 2013/04/04 | 5,450 | 5,550 | 5,410 | 5,550 | 8,442 |
| 2013/04/03 | 5,590 | 5,620 | 5,590 | 5,610 | 3,302 |
| 2013/04/02 | 5,590 | 5,600 | 5,550 | 5,570 | 2,061 |
| 2013/04/01 | 5,670 | 5,680 | 5,630 | 5,630 | 3,822 |
| 2013/03/29 | 5,660 | 5,660 | 5,640 | 5,640 | 3,456 |
| 2013/03/28 | 5,670 | 5,670 | 5,630 | 5,640 | 6,604 |
| 2013/03/27 | 5,630 | 5,660 | 5,630 | 5,640 | 10,687 |
| 2013/03/26 | 5,520 | 5,550 | 5,500 | 5,540 | 4,174 |
| 2013/03/25 | 5,520 | 5,540 | 5,520 | 5,520 | 3,454 |
| 2013/03/22 | 5,470 | 5,480 | 5,420 | 5,450 | 2,668 |
| 2013/03/21 | 5,590 | 5,590 | 5,530 | 5,540 | 3,938 |
| 2013/03/19 | 5,540 | 5,590 | 5,540 | 5,570 | 6,683 |
| 2013/03/18 | 5,510 | 5,510 | 5,430 | 5,470 | 3,965 |
| 2013/03/15 | 5,560 | 5,580 | 5,550 | 5,570 | 6,708 |
| 2013/03/14 | 5,510 | 5,540 | 5,490 | 5,540 | 7,281 |
| 2013/03/13 | 5,540 | 5,540 | 5,490 | 5,520 | 2,008 |
| 2013/03/12 | 5,530 | 5,550 | 5,510 | 5,520 | 9,020 |
| 2013/03/11 | 5,480 | 5,500 | 5,410 | 5,490 | 7,090 |
| 2013/03/08 | 5,380 | 5,440 | 5,360 | 5,430 | 15,546 |
| 2013/03/07 | 5,260 | 5,290 | 5,250 | 5,270 | 5,085 |
| 2013/03/06 | 5,270 | 5,300 | 5,260 | 5,280 | 7,056 |
| 2013/03/05 | 5,240 | 5,270 | 5,100 | 5,240 | 9,250 |
| 2013/03/04 | 5,270 | 5,290 | 5,240 | 5,240 | 4,240 |
| 2013/03/01 | 5,280 | 5,320 | 5,270 | 5,320 | 6,839 |
| 2013/02/28 | 5,350 | 5,370 | 5,330 | 5,350 | 7,904 |
| 2013/02/27 | 5,320 | 5,350 | 5,300 | 5,310 | 4,715 |
| 2013/02/26 | 5,320 | 5,350 | 5,290 | 5,320 | 10,265 |
| 2013/02/25 | 5,450 | 5,480 | 5,450 | 5,470 | 6,373 |
| 2013/02/22 | 5,380 | 5,430 | 5,380 | 5,410 | 9,481 |
| 2013/02/21 | 5,540 | 5,570 | 5,480 | 5,500 | 10,626 |
| 2013/02/20 | 5,660 | 5,680 | 5,630 | 5,650 | 5,432 |
| 2013/02/19 | 5,600 | 5,630 | 5,590 | 5,620 | 3,173 |
| 2013/02/18 | 5,610 | 5,640 | 5,600 | 5,620 | 5,645 |
| 2013/02/15 | 5,660 | 5,690 | 5,620 | 5,660 | 3,776 |
| 2013/02/14 | 5,700 | 5,720 | 5,670 | 5,700 | 8,122 |
| 2013/02/13 | 5,730 | 5,730 | 5,670 | 5,700 | 9,048 |
| 2013/02/12 | 5,670 | 5,740 | 5,670 | 5,720 | 18,129 |
| 2013/02/08 | 5,640 | 5,640 | 5,610 | 5,610 | 5,055 |
| 2013/02/07 | 5,690 | 5,690 | 5,660 | 5,660 | 8,985 |
| 2013/02/06 | 5,650 | 5,710 | 5,650 | 5,690 | 16,034 |
| 2013/02/05 | 5,560 | 5,580 | 5,540 | 5,580 | 39,957 |
| 2013/02/04 | 5,670 | 5,690 | 5,660 | 5,660 | 8,928 |
| 2013/02/01 | 5,610 | 5,650 | 5,600 | 5,650 | 12,909 |
| 2013/01/31 | 5,590 | 5,600 | 5,570 | 5,600 | 7,982 |
| 2013/01/30 | 5,530 | 5,580 | 5,500 | 5,580 | 18,752 |
| 2013/01/29 | 5,490 | 5,510 | 5,450 | 5,510 | 23,339 |
| 2013/01/28 | 5,480 | 5,480 | 5,430 | 5,470 | 6,579 |
| 2013/01/25 | 5,420 | 5,440 | 5,380 | 5,420 | 12,414 |
| 2013/01/24 | 5,270 | 5,350 | 5,260 | 5,330 | 14,937 |
| 2013/01/23 | 5,370 | 5,380 | 5,340 | 5,340 | 5,798 |
| 2013/01/22 | 5,370 | 5,420 | 5,340 | 5,380 | 12,205 |
| 2013/01/21 | 5,420 | 5,430 | 5,350 | 5,370 | 10,643 |
| 2013/01/18 | 5,370 | 5,440 | 5,360 | 5,440 | 24,458 |
| 2013/01/17 | 5,220 | 5,260 | 5,180 | 5,240 | 14,822 |
| 2013/01/16 | 5,210 | 5,230 | 5,160 | 5,180 | 9,671 |
| 2013/01/15 | 5,280 | 5,310 | 5,230 | 5,230 | 13,711 |
| 2013/01/11 | 5,250 | 5,280 | 5,240 | 5,270 | 10,174 |
| 2013/01/10 | 5,150 | 5,210 | 5,140 | 5,210 | 7,754 |
| 2013/01/09 | 5,090 | 5,160 | 5,080 | 5,150 | 10,151 |
| 2013/01/08 | 5,120 | 5,150 | 5,120 | 5,130 | 4,284 |
| 2013/01/07 | 5,150 | 5,160 | 5,120 | 5,120 | 12,284 |
| 2013/01/04 | 5,120 | 5,140 | 5,050 | 5,090 | 34,277 |