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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,725 | 4,735 | 4,650 | 4,680 | 106,157 |
| 2014/12/29 | 4,820 | 4,825 | 4,750 | 4,775 | 95,662 |
| 2014/12/26 | 4,790 | 4,860 | 4,770 | 4,850 | 100,463 |
| 2014/12/25 | 4,775 | 4,785 | 4,740 | 4,785 | 85,345 |
| 2014/12/24 | 4,885 | 4,885 | 4,750 | 4,795 | 161,251 |
| 2014/12/22 | 4,740 | 4,785 | 4,690 | 4,785 | 135,401 |
| 2014/12/19 | 4,650 | 4,670 | 4,590 | 4,625 | 124,483 |
| 2014/12/18 | 4,715 | 4,735 | 4,650 | 4,680 | 128,024 |
| 2014/12/17 | 4,630 | 4,680 | 4,540 | 4,585 | 119,584 |
| 2014/12/16 | 4,700 | 4,740 | 4,575 | 4,610 | 110,258 |
| 2014/12/15 | 4,900 | 4,900 | 4,695 | 4,860 | 121,409 |
| 2014/12/12 | 4,970 | 5,040 | 4,955 | 5,010 | 49,857 |
| 2014/12/11 | 5,110 | 5,120 | 4,995 | 5,060 | 66,117 |
| 2014/12/10 | 5,250 | 5,290 | 5,200 | 5,210 | 33,659 |
| 2014/12/09 | 5,300 | 5,340 | 5,250 | 5,280 | 52,206 |
| 2014/12/08 | 5,540 | 5,540 | 5,440 | 5,480 | 36,715 |
| 2014/12/05 | 5,570 | 5,580 | 5,480 | 5,540 | 33,273 |
| 2014/12/04 | 5,560 | 5,600 | 5,550 | 5,590 | 19,311 |
| 2014/12/03 | 5,580 | 5,580 | 5,490 | 5,530 | 29,858 |
| 2014/12/02 | 5,600 | 5,600 | 5,520 | 5,560 | 42,244 |
| 2014/12/01 | 5,570 | 5,580 | 5,440 | 5,450 | 74,191 |
| 2014/11/28 | 5,750 | 5,800 | 5,630 | 5,700 | 63,496 |
| 2014/11/27 | 5,980 | 5,980 | 5,860 | 5,910 | 16,970 |
| 2014/11/26 | 6,060 | 6,060 | 5,960 | 5,980 | 20,990 |
| 2014/11/25 | 6,200 | 6,210 | 6,120 | 6,120 | 8,667 |
| 2014/11/21 | 6,150 | 6,150 | 6,070 | 6,140 | 6,696 |
| 2014/11/20 | 6,050 | 6,050 | 5,980 | 6,020 | 2,003 |
| 2014/11/19 | 6,050 | 6,050 | 5,970 | 6,020 | 8,736 |
| 2014/11/18 | 5,980 | 6,070 | 5,980 | 6,030 | 2,553 |
| 2014/11/17 | 6,000 | 6,000 | 5,930 | 5,960 | 6,105 |
| 2014/11/14 | 5,910 | 5,980 | 5,850 | 5,920 | 19,561 |
| 2014/11/13 | 6,030 | 6,070 | 6,030 | 6,060 | 2,353 |
| 2014/11/12 | 6,060 | 6,080 | 6,040 | 6,040 | 1,521 |
| 2014/11/11 | 6,100 | 6,100 | 6,000 | 6,040 | 7,687 |
| 2014/11/10 | 6,100 | 6,120 | 6,080 | 6,100 | 3,264 |
| 2014/11/07 | 6,080 | 6,100 | 6,030 | 6,060 | 4,031 |
| 2014/11/06 | 6,040 | 6,120 | 6,040 | 6,080 | 5,113 |
| 2014/11/05 | 6,000 | 6,010 | 5,930 | 5,990 | 4,936 |
| 2014/11/04 | 6,020 | 6,040 | 6,000 | 6,010 | 6,507 |
| 2014/10/31 | 6,000 | 6,050 | 5,960 | 6,050 | 3,687 |
| 2014/10/30 | 6,040 | 6,060 | 5,990 | 6,040 | 2,910 |
| 2014/10/29 | 5,960 | 5,990 | 5,920 | 5,980 | 7,155 |
| 2014/10/28 | 5,880 | 5,900 | 5,850 | 5,880 | 5,119 |
| 2014/10/27 | 5,910 | 5,940 | 5,890 | 5,920 | 3,359 |
| 2014/10/24 | 5,910 | 5,950 | 5,890 | 5,910 | 2,232 |
| 2014/10/23 | 5,880 | 5,880 | 5,800 | 5,840 | 8,977 |
| 2014/10/22 | 5,960 | 5,980 | 5,920 | 5,960 | 3,415 |
| 2014/10/21 | 5,900 | 5,900 | 5,840 | 5,860 | 5,104 |
| 2014/10/20 | 5,940 | 5,980 | 5,910 | 5,950 | 3,550 |
| 2014/10/17 | 5,850 | 5,900 | 5,830 | 5,850 | 6,094 |
| 2014/10/16 | 5,710 | 5,780 | 5,690 | 5,730 | 11,478 |
| 2014/10/15 | 5,920 | 5,940 | 5,820 | 5,910 | 13,615 |
| 2014/10/14 | 6,060 | 6,150 | 6,040 | 6,080 | 5,445 |
| 2014/10/10 | 6,110 | 6,180 | 6,020 | 6,060 | 11,760 |
| 2014/10/09 | 6,320 | 6,380 | 6,280 | 6,320 | 5,150 |
| 2014/10/08 | 6,480 | 6,540 | 6,330 | 6,360 | 8,209 |
| 2014/10/07 | 6,540 | 6,550 | 6,500 | 6,530 | 1,763 |
| 2014/10/06 | 6,510 | 6,540 | 6,500 | 6,500 | 2,711 |
| 2014/10/03 | 6,460 | 6,580 | 6,460 | 6,560 | 2,598 |
| 2014/10/02 | 6,590 | 6,600 | 6,490 | 6,520 | 4,469 |
| 2014/10/01 | 6,680 | 6,750 | 6,650 | 6,700 | 2,267 |
| 2014/09/30 | 6,720 | 6,810 | 6,690 | 6,740 | 3,031 |
| 2014/09/29 | 6,690 | 6,710 | 6,670 | 6,690 | 2,558 |
| 2014/09/26 | 6,710 | 6,710 | 6,610 | 6,670 | 448 |
| 2014/09/25 | 6,650 | 6,710 | 6,630 | 6,680 | 2,629 |
| 2014/09/24 | 6,600 | 6,630 | 6,590 | 6,610 | 275 |
| 2014/09/22 | 6,600 | 6,640 | 6,590 | 6,600 | 355 |
| 2014/09/19 | 6,660 | 6,660 | 6,620 | 6,620 | 1,897 |
| 2014/09/18 | 6,680 | 6,690 | 6,660 | 6,680 | 3,209 |
| 2014/09/17 | 6,590 | 6,670 | 6,550 | 6,650 | 5,049 |
| 2014/09/16 | 6,520 | 6,570 | 6,520 | 6,540 | 1,207 |
| 2014/09/12 | 6,550 | 6,570 | 6,520 | 6,560 | 628 |
| 2014/09/11 | 6,500 | 6,550 | 6,480 | 6,550 | 2,126 |
| 2014/09/10 | 6,500 | 6,520 | 6,500 | 6,520 | 756 |
| 2014/09/09 | 6,530 | 6,530 | 6,490 | 6,500 | 884 |
| 2014/09/08 | 6,530 | 6,550 | 6,500 | 6,530 | 2,576 |
| 2014/09/05 | 6,570 | 6,580 | 6,510 | 6,540 | 1,577 |
| 2014/09/04 | 6,580 | 6,600 | 6,530 | 6,550 | 1,078 |
| 2014/09/03 | 6,530 | 6,540 | 6,470 | 6,510 | 3,862 |
| 2014/09/02 | 6,620 | 6,620 | 6,570 | 6,620 | 2,583 |
| 2014/09/01 | 6,570 | 6,580 | 6,510 | 6,570 | 1,488 |
| 2014/08/29 | 6,490 | 6,550 | 6,490 | 6,500 | 1,932 |
| 2014/08/28 | 6,450 | 6,500 | 6,450 | 6,470 | 958 |
| 2014/08/27 | 6,510 | 6,520 | 6,470 | 6,490 | 1,498 |
| 2014/08/26 | 6,470 | 6,500 | 6,450 | 6,490 | 2,330 |
| 2014/08/25 | 6,450 | 6,520 | 6,450 | 6,520 | 1,047 |
| 2014/08/22 | 6,490 | 6,530 | 6,460 | 6,510 | 2,970 |
| 2014/08/21 | 6,420 | 6,480 | 6,400 | 6,470 | 2,213 |
| 2014/08/20 | 6,320 | 6,400 | 6,320 | 6,390 | 5,848 |
| 2014/08/19 | 6,410 | 6,430 | 6,400 | 6,420 | 2,308 |
| 2014/08/18 | 6,460 | 6,480 | 6,410 | 6,420 | 2,507 |
| 2014/08/15 | 6,420 | 6,460 | 6,400 | 6,430 | 8,423 |
| 2014/08/14 | 6,580 | 6,580 | 6,540 | 6,560 | 831 |
| 2014/08/13 | 6,560 | 6,570 | 6,520 | 6,560 | 1,435 |
| 2014/08/12 | 6,550 | 6,620 | 6,550 | 6,570 | 1,215 |
| 2014/08/11 | 6,510 | 6,590 | 6,500 | 6,590 | 3,563 |
| 2014/08/08 | 6,560 | 6,610 | 6,550 | 6,610 | 7,404 |
| 2014/08/07 | 6,550 | 6,550 | 6,510 | 6,530 | 2,703 |
| 2014/08/06 | 6,600 | 6,630 | 6,580 | 6,590 | 1,772 |
| 2014/08/05 | 6,590 | 6,630 | 6,590 | 6,630 | 984 |
| 2014/08/04 | 6,650 | 6,660 | 6,590 | 6,630 | 5,784 |
| 2014/08/01 | 6,680 | 6,750 | 6,630 | 6,680 | 3,864 |
| 2014/07/31 | 6,730 | 6,750 | 6,700 | 6,740 | 1,245 |
| 2014/07/30 | 6,740 | 6,780 | 6,730 | 6,760 | 266 |
| 2014/07/29 | 6,740 | 6,870 | 6,640 | 6,800 | 2,915 |
| 2014/07/28 | 6,800 | 6,840 | 6,790 | 6,810 | 281 |
| 2014/07/25 | 6,800 | 6,820 | 6,800 | 6,820 | 836 |
| 2014/07/24 | 6,830 | 6,880 | 6,740 | 6,790 | 3,699 |
| 2014/07/23 | 6,800 | 6,810 | 6,740 | 6,760 | 1,649 |
| 2014/07/22 | 6,890 | 6,890 | 6,810 | 6,860 | 1,903 |
| 2014/07/18 | 6,830 | 6,900 | 6,800 | 6,870 | 2,465 |
| 2014/07/17 | 6,740 | 6,780 | 6,700 | 6,760 | 1,988 |
| 2014/07/16 | 6,660 | 6,700 | 6,650 | 6,700 | 1,800 |
| 2014/07/15 | 6,680 | 6,720 | 6,670 | 6,720 | 1,927 |
| 2014/07/14 | 6,700 | 6,700 | 6,500 | 6,640 | 5,453 |
| 2014/07/11 | 6,800 | 6,830 | 6,730 | 6,780 | 1,005 |
| 2014/07/10 | 6,750 | 6,810 | 6,730 | 6,780 | 2,182 |
| 2014/07/09 | 6,880 | 6,880 | 6,820 | 6,840 | 1,169 |
| 2014/07/08 | 6,890 | 6,890 | 6,870 | 6,880 | 1,635 |
| 2014/07/07 | 6,880 | 6,980 | 6,880 | 6,950 | 989 |
| 2014/07/04 | 6,930 | 6,990 | 6,900 | 6,930 | 1,201 |
| 2014/07/03 | 6,950 | 6,980 | 6,910 | 6,950 | 2,134 |
| 2014/07/02 | 6,990 | 7,000 | 6,950 | 6,990 | 535 |
| 2014/07/01 | 6,980 | 6,980 | 6,940 | 6,950 | 1,035 |
| 2014/06/30 | 6,980 | 6,980 | 6,930 | 6,940 | 2,532 |
| 2014/06/27 | 6,960 | 7,020 | 6,960 | 6,990 | 1,171 |
| 2014/06/26 | 7,080 | 7,080 | 7,020 | 7,040 | 585 |
| 2014/06/25 | 7,070 | 7,080 | 7,040 | 7,070 | 965 |
| 2014/06/24 | 7,020 | 7,040 | 6,980 | 7,000 | 2,763 |
| 2014/06/23 | 7,120 | 7,140 | 7,100 | 7,130 | 1,616 |
| 2014/06/20 | 7,090 | 7,100 | 7,050 | 7,080 | 3,020 |
| 2014/06/19 | 7,120 | 7,120 | 7,030 | 7,080 | 5,043 |
| 2014/06/18 | 7,080 | 7,110 | 7,040 | 7,060 | 2,129 |
| 2014/06/17 | 7,070 | 7,070 | 7,010 | 7,020 | 2,601 |
| 2014/06/16 | 7,100 | 7,120 | 7,050 | 7,090 | 4,968 |
| 2014/06/13 | 7,030 | 7,090 | 7,010 | 7,050 | 3,598 |
| 2014/06/12 | 6,900 | 6,900 | 6,870 | 6,900 | 168 |
| 2014/06/11 | 6,900 | 6,910 | 6,820 | 6,870 | 1,757 |
| 2014/06/10 | 6,870 | 6,900 | 6,870 | 6,900 | 2,104 |
| 2014/06/09 | 6,770 | 6,820 | 6,770 | 6,790 | 349 |
| 2014/06/06 | 6,750 | 6,800 | 6,750 | 6,790 | 169 |
| 2014/06/05 | 6,820 | 6,820 | 6,760 | 6,790 | 973 |
| 2014/06/04 | 6,800 | 6,830 | 6,800 | 6,820 | 285 |
| 2014/06/03 | 6,790 | 6,800 | 6,780 | 6,790 | 598 |
| 2014/06/02 | 6,830 | 6,830 | 6,740 | 6,790 | 1,099 |
| 2014/05/30 | 6,760 | 6,780 | 6,750 | 6,750 | 1,309 |
| 2014/05/29 | 6,790 | 6,790 | 6,740 | 6,740 | 976 |
| 2014/05/28 | 6,830 | 6,840 | 6,830 | 6,830 | 232 |
| 2014/05/27 | 6,840 | 6,850 | 6,830 | 6,850 | 680 |
| 2014/05/26 | 6,820 | 6,840 | 6,790 | 6,830 | 3,312 |
| 2014/05/23 | 6,780 | 6,800 | 6,780 | 6,800 | 2,231 |
| 2014/05/22 | 6,740 | 6,810 | 6,740 | 6,800 | 3,457 |
| 2014/05/21 | 6,700 | 6,750 | 6,700 | 6,710 | 1,710 |
| 2014/05/20 | 6,670 | 6,700 | 6,670 | 6,700 | 259 |
| 2014/05/19 | 6,690 | 6,690 | 6,660 | 6,670 | 458 |
| 2014/05/16 | 6,660 | 6,670 | 6,600 | 6,640 | 478 |
| 2014/05/15 | 6,680 | 6,680 | 6,640 | 6,660 | 2,104 |
| 2014/05/14 | 6,620 | 6,670 | 6,620 | 6,670 | 526 |
| 2014/05/13 | 6,570 | 6,610 | 6,570 | 6,600 | 85 |
| 2014/05/12 | 6,560 | 6,570 | 6,550 | 6,560 | 258 |
| 2014/05/09 | 6,600 | 6,600 | 6,550 | 6,570 | 177 |
| 2014/05/08 | 6,600 | 6,610 | 6,590 | 6,590 | 309 |
| 2014/05/07 | 6,600 | 6,600 | 6,540 | 6,580 | 604 |
| 2014/05/02 | 6,530 | 6,550 | 6,520 | 6,540 | 795 |
| 2014/05/01 | 6,560 | 6,600 | 6,560 | 6,570 | 1,053 |
| 2014/04/30 | 6,610 | 6,630 | 6,570 | 6,610 | 2,276 |
| 2014/04/28 | 6,680 | 6,680 | 6,620 | 6,640 | 314 |
| 2014/04/25 | 6,640 | 6,720 | 6,640 | 6,690 | 369 |
| 2014/04/24 | 6,690 | 6,730 | 6,680 | 6,700 | 752 |
| 2014/04/23 | 6,700 | 6,730 | 6,680 | 6,690 | 1,002 |
| 2014/04/22 | 6,750 | 6,790 | 6,750 | 6,780 | 1,156 |
| 2014/04/21 | 6,780 | 6,780 | 6,750 | 6,780 | 335 |
| 2014/04/18 | 6,770 | 6,800 | 6,770 | 6,770 | 1,376 |
| 2014/04/17 | 6,740 | 6,750 | 6,720 | 6,750 | 824 |
| 2014/04/16 | 6,700 | 6,750 | 6,680 | 6,740 | 8,138 |
| 2014/04/15 | 6,700 | 6,700 | 6,670 | 6,680 | 1,081 |
| 2014/04/14 | 6,680 | 6,720 | 6,680 | 6,720 | 5,105 |
| 2014/04/11 | 6,660 | 6,660 | 6,630 | 6,640 | 601 |
| 2014/04/10 | 6,690 | 6,690 | 6,650 | 6,670 | 2,423 |
| 2014/04/09 | 6,610 | 6,620 | 6,590 | 6,610 | 1,759 |
| 2014/04/08 | 6,630 | 6,630 | 6,570 | 6,600 | 1,393 |
| 2014/04/07 | 6,640 | 6,640 | 6,600 | 6,610 | 860 |
| 2014/04/04 | 6,640 | 6,680 | 6,570 | 6,650 | 2,139 |
| 2014/04/03 | 6,590 | 6,590 | 6,540 | 6,550 | 671 |
| 2014/04/02 | 6,540 | 6,570 | 6,530 | 6,570 | 1,410 |
| 2014/04/01 | 6,630 | 6,640 | 6,580 | 6,640 | 453 |
| 2014/03/31 | 6,610 | 6,630 | 6,600 | 6,620 | 958 |
| 2014/03/28 | 6,570 | 6,600 | 6,560 | 6,590 | 1,808 |
| 2014/03/27 | 6,460 | 6,530 | 6,460 | 6,530 | 715 |
| 2014/03/26 | 6,450 | 6,480 | 6,450 | 6,480 | 897 |
| 2014/03/25 | 6,460 | 6,490 | 6,420 | 6,480 | 1,072 |
| 2014/03/24 | 6,420 | 6,460 | 6,420 | 6,460 | 818 |
| 2014/03/20 | 6,460 | 6,470 | 6,430 | 6,470 | 1,213 |
| 2014/03/19 | 6,320 | 6,390 | 6,320 | 6,370 | 435 |
| 2014/03/18 | 6,360 | 6,370 | 6,300 | 6,310 | 6,966 |
| 2014/03/17 | 6,360 | 6,380 | 6,310 | 6,380 | 3,556 |
| 2014/03/14 | 6,310 | 6,330 | 6,300 | 6,310 | 3,196 |
| 2014/03/13 | 6,400 | 6,400 | 6,320 | 6,360 | 8,863 |
| 2014/03/12 | 6,480 | 6,490 | 6,430 | 6,450 | 8,015 |
| 2014/03/11 | 6,590 | 6,650 | 6,560 | 6,640 | 2,983 |
| 2014/03/10 | 6,650 | 6,670 | 6,630 | 6,650 | 281 |
| 2014/03/07 | 6,560 | 6,650 | 6,560 | 6,590 | 1,859 |
| 2014/03/06 | 6,540 | 6,560 | 6,510 | 6,530 | 1,948 |
| 2014/03/05 | 6,680 | 6,680 | 6,630 | 6,640 | 2,640 |
| 2014/03/04 | 6,710 | 6,720 | 6,670 | 6,700 | 3,168 |
| 2014/03/03 | 6,600 | 6,700 | 6,600 | 6,610 | 5,325 |
| 2014/02/28 | 6,540 | 6,560 | 6,510 | 6,510 | 598 |
| 2014/02/27 | 6,540 | 6,590 | 6,540 | 6,570 | 2,662 |
| 2014/02/26 | 6,610 | 6,610 | 6,520 | 6,550 | 1,673 |
| 2014/02/25 | 6,600 | 6,630 | 6,600 | 6,610 | 3,215 |
| 2014/02/24 | 6,550 | 6,590 | 6,550 | 6,550 | 1,472 |
| 2014/02/21 | 6,580 | 6,640 | 6,570 | 6,580 | 1,385 |
| 2014/02/20 | 6,620 | 6,630 | 6,530 | 6,530 | 3,143 |
| 2014/02/19 | 6,600 | 6,620 | 6,580 | 6,580 | 2,202 |
| 2014/02/18 | 6,460 | 6,500 | 6,450 | 6,480 | 1,901 |
| 2014/02/17 | 6,400 | 6,440 | 6,400 | 6,440 | 1,252 |
| 2014/02/14 | 6,410 | 6,460 | 6,400 | 6,450 | 1,023 |
| 2014/02/13 | 6,460 | 6,490 | 6,400 | 6,400 | 1,391 |
| 2014/02/12 | 6,490 | 6,490 | 6,410 | 6,470 | 1,569 |
| 2014/02/10 | 6,400 | 6,460 | 6,400 | 6,420 | 9,009 |
| 2014/02/07 | 6,260 | 6,280 | 6,260 | 6,270 | 1,293 |
| 2014/02/06 | 6,230 | 6,230 | 6,200 | 6,230 | 318 |
| 2014/02/05 | 6,230 | 6,230 | 6,200 | 6,200 | 1,384 |
| 2014/02/04 | 6,200 | 6,200 | 6,090 | 6,140 | 5,487 |
| 2014/02/03 | 6,320 | 6,320 | 6,250 | 6,280 | 4,067 |
| 2014/01/31 | 6,340 | 6,350 | 6,310 | 6,330 | 1,517 |
| 2014/01/30 | 6,260 | 6,300 | 6,250 | 6,290 | 3,520 |
| 2014/01/29 | 6,300 | 6,340 | 6,250 | 6,250 | 3,245 |
| 2014/01/28 | 6,220 | 6,220 | 6,200 | 6,210 | 493 |
| 2014/01/27 | 6,280 | 6,290 | 6,210 | 6,250 | 1,285 |
| 2014/01/24 | 6,330 | 6,370 | 6,330 | 6,350 | 3,041 |
| 2014/01/23 | 6,360 | 6,390 | 6,340 | 6,350 | 4,711 |
| 2014/01/22 | 6,250 | 6,290 | 6,230 | 6,290 | 2,169 |
| 2014/01/21 | 6,180 | 6,240 | 6,180 | 6,220 | 2,502 |
| 2014/01/20 | 6,240 | 6,240 | 6,180 | 6,200 | 880 |
| 2014/01/17 | 6,250 | 6,250 | 6,190 | 6,200 | 1,254 |
| 2014/01/16 | 6,240 | 6,250 | 6,230 | 6,250 | 2,295 |
| 2014/01/15 | 6,120 | 6,140 | 6,060 | 6,120 | 1,650 |
| 2014/01/14 | 6,030 | 6,080 | 6,000 | 6,040 | 3,856 |
| 2014/01/10 | 6,180 | 6,230 | 6,150 | 6,170 | 2,257 |
| 2014/01/09 | 6,160 | 6,190 | 6,150 | 6,170 | 2,824 |
| 2014/01/08 | 6,310 | 6,310 | 6,250 | 6,300 | 1,890 |
| 2014/01/07 | 6,250 | 6,250 | 6,200 | 6,250 | 1,654 |
| 2014/01/06 | 6,330 | 6,330 | 6,250 | 6,250 | 11,728 |