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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,414 | 2,420 | 2,406 | 2,409 | 174,774 |
| 2015/12/29 | 2,378 | 2,386 | 2,370 | 2,385 | 250,216 |
| 2015/12/28 | 2,444 | 2,454 | 2,439 | 2,443 | 208,600 |
| 2015/12/25 | 2,448 | 2,448 | 2,400 | 2,413 | 356,546 |
| 2015/12/24 | 2,451 | 2,457 | 2,432 | 2,436 | 574,041 |
| 2015/12/22 | 2,342 | 2,358 | 2,337 | 2,358 | 317,611 |
| 2015/12/21 | 2,344 | 2,355 | 2,341 | 2,349 | 559,706 |
| 2015/12/18 | 2,394 | 2,414 | 2,380 | 2,382 | 677,071 |
| 2015/12/17 | 2,447 | 2,453 | 2,427 | 2,432 | 595,105 |
| 2015/12/16 | 2,505 | 2,530 | 2,505 | 2,526 | 376,247 |
| 2015/12/15 | 2,457 | 2,465 | 2,447 | 2,447 | 409,540 |
| 2015/12/14 | 2,436 | 2,436 | 2,413 | 2,432 | 813,918 |
| 2015/12/11 | 2,525 | 2,533 | 2,517 | 2,524 | 568,926 |
| 2015/12/10 | 2,575 | 2,577 | 2,559 | 2,567 | 746,011 |
| 2015/12/09 | 2,625 | 2,642 | 2,623 | 2,637 | 456,889 |
| 2015/12/08 | 2,635 | 2,637 | 2,620 | 2,622 | 1,384,745 |
| 2015/12/07 | 2,739 | 2,742 | 2,726 | 2,741 | 458,294 |
| 2015/12/04 | 2,830 | 2,837 | 2,821 | 2,824 | 395,226 |
| 2015/12/03 | 2,777 | 2,808 | 2,769 | 2,804 | 1,045,533 |
| 2015/12/02 | 2,859 | 2,863 | 2,852 | 2,861 | 166,596 |
| 2015/12/01 | 2,867 | 2,878 | 2,863 | 2,878 | 102,028 |
| 2015/11/30 | 2,875 | 2,879 | 2,864 | 2,868 | 185,072 |
| 2015/11/27 | 2,918 | 2,925 | 2,904 | 2,907 | 185,889 |
| 2015/11/26 | 2,950 | 2,957 | 2,943 | 2,948 | 125,976 |
| 2015/11/25 | 2,930 | 2,955 | 2,920 | 2,954 | 222,081 |
| 2015/11/24 | 2,890 | 2,894 | 2,875 | 2,885 | 127,237 |
| 2015/11/20 | 2,878 | 2,884 | 2,864 | 2,868 | 195,825 |
| 2015/11/19 | 2,904 | 2,914 | 2,891 | 2,906 | 176,367 |
| 2015/11/18 | 2,891 | 2,900 | 2,882 | 2,886 | 212,653 |
| 2015/11/17 | 2,949 | 2,949 | 2,933 | 2,939 | 159,223 |
| 2015/11/16 | 2,887 | 2,891 | 2,870 | 2,881 | 423,168 |
| 2015/11/13 | 2,949 | 2,949 | 2,920 | 2,931 | 736,537 |
| 2015/11/12 | 3,030 | 3,045 | 3,025 | 3,045 | 184,381 |
| 2015/11/11 | 3,085 | 3,085 | 3,070 | 3,080 | 259,789 |
| 2015/11/10 | 3,115 | 3,120 | 3,100 | 3,105 | 118,619 |
| 2015/11/09 | 3,120 | 3,155 | 3,115 | 3,155 | 155,277 |
| 2015/11/06 | 3,140 | 3,155 | 3,135 | 3,155 | 97,398 |
| 2015/11/05 | 3,195 | 3,210 | 3,190 | 3,190 | 95,041 |
| 2015/11/04 | 3,275 | 3,290 | 3,265 | 3,285 | 335,317 |
| 2015/11/02 | 3,155 | 3,170 | 3,145 | 3,170 | 82,101 |
| 2015/10/30 | 3,130 | 3,155 | 3,125 | 3,140 | 117,509 |
| 2015/10/29 | 3,145 | 3,150 | 3,120 | 3,130 | 289,118 |
| 2015/10/28 | 2,962 | 2,973 | 2,956 | 2,961 | 200,364 |
| 2015/10/27 | 3,025 | 3,030 | 2,975 | 2,981 | 434,072 |
| 2015/10/26 | 3,075 | 3,085 | 3,060 | 3,080 | 158,829 |
| 2015/10/23 | 3,105 | 3,120 | 3,105 | 3,115 | 42,864 |
| 2015/10/22 | 3,075 | 3,090 | 3,070 | 3,080 | 169,382 |
| 2015/10/21 | 3,115 | 3,130 | 3,105 | 3,120 | 119,537 |
| 2015/10/20 | 3,150 | 3,150 | 3,130 | 3,145 | 178,975 |
| 2015/10/19 | 3,230 | 3,230 | 3,190 | 3,195 | 92,299 |
| 2015/10/16 | 3,190 | 3,210 | 3,190 | 3,210 | 65,847 |
| 2015/10/15 | 3,150 | 3,180 | 3,140 | 3,165 | 173,216 |
| 2015/10/14 | 3,200 | 3,215 | 3,175 | 3,210 | 157,966 |
| 2015/10/13 | 3,270 | 3,270 | 3,245 | 3,255 | 310,531 |
| 2015/10/09 | 3,405 | 3,470 | 3,395 | 3,465 | 406,721 |
| 2015/10/08 | 3,310 | 3,325 | 3,280 | 3,290 | 216,812 |
| 2015/10/07 | 3,340 | 3,400 | 3,340 | 3,400 | 504,528 |
| 2015/10/06 | 3,190 | 3,200 | 3,180 | 3,195 | 97,615 |
| 2015/10/05 | 3,115 | 3,155 | 3,115 | 3,140 | 95,100 |
| 2015/10/02 | 3,100 | 3,115 | 3,090 | 3,115 | 54,115 |
| 2015/10/01 | 3,105 | 3,150 | 3,100 | 3,140 | 84,792 |
| 2015/09/30 | 3,070 | 3,085 | 3,060 | 3,080 | 56,918 |
| 2015/09/29 | 3,060 | 3,060 | 3,035 | 3,050 | 181,394 |
| 2015/09/28 | 3,135 | 3,135 | 3,110 | 3,120 | 56,155 |
| 2015/09/25 | 3,135 | 3,135 | 3,090 | 3,135 | 117,250 |
| 2015/09/24 | 3,105 | 3,105 | 3,080 | 3,085 | 178,039 |
| 2015/09/18 | 3,225 | 3,240 | 3,210 | 3,215 | 79,688 |
| 2015/09/17 | 3,275 | 3,295 | 3,265 | 3,285 | 328,100 |
| 2015/09/16 | 3,120 | 3,130 | 3,110 | 3,120 | 80,598 |
| 2015/09/15 | 3,090 | 3,100 | 3,055 | 3,055 | 88,197 |
| 2015/09/14 | 3,145 | 3,145 | 3,100 | 3,110 | 146,734 |
| 2015/09/11 | 3,180 | 3,210 | 3,175 | 3,190 | 129,540 |
| 2015/09/10 | 3,085 | 3,090 | 3,040 | 3,090 | 158,528 |
| 2015/09/09 | 3,180 | 3,235 | 3,175 | 3,215 | 172,475 |
| 2015/09/08 | 3,095 | 3,105 | 3,050 | 3,060 | 180,849 |
| 2015/09/07 | 3,150 | 3,180 | 3,115 | 3,165 | 163,912 |
| 2015/09/04 | 3,255 | 3,260 | 3,180 | 3,200 | 219,205 |
| 2015/09/03 | 3,220 | 3,245 | 3,195 | 3,210 | 320,662 |
| 2015/09/02 | 3,080 | 3,125 | 3,075 | 3,095 | 442,189 |
| 2015/09/01 | 3,320 | 3,355 | 3,310 | 3,330 | 1,142,306 |
| 2015/08/31 | 3,165 | 3,175 | 3,115 | 3,140 | 335,376 |
| 2015/08/28 | 3,005 | 3,070 | 3,000 | 3,055 | 641,840 |
| 2015/08/27 | 2,751 | 2,778 | 2,739 | 2,767 | 267,661 |
| 2015/08/26 | 2,718 | 2,768 | 2,710 | 2,764 | 338,070 |
| 2015/08/25 | 2,659 | 2,731 | 2,650 | 2,704 | 670,060 |
| 2015/08/24 | 2,855 | 2,863 | 2,770 | 2,793 | 752,805 |
| 2015/08/21 | 2,955 | 2,974 | 2,929 | 2,933 | 615,996 |
| 2015/08/20 | 2,996 | 2,996 | 2,972 | 2,990 | 897,373 |
| 2015/08/19 | 3,120 | 3,140 | 3,120 | 3,125 | 186,340 |
| 2015/08/18 | 3,100 | 3,100 | 3,085 | 3,095 | 314,447 |
| 2015/08/17 | 3,120 | 3,125 | 3,100 | 3,115 | 183,217 |
| 2015/08/14 | 3,135 | 3,145 | 3,120 | 3,125 | 671,751 |
| 2015/08/13 | 3,225 | 3,240 | 3,205 | 3,240 | 249,528 |
| 2015/08/12 | 3,250 | 3,260 | 3,200 | 3,215 | 481,004 |
| 2015/08/11 | 3,320 | 3,335 | 3,305 | 3,320 | 422,267 |
| 2015/08/10 | 3,230 | 3,235 | 3,220 | 3,225 | 734,584 |
| 2015/08/07 | 3,320 | 3,330 | 3,310 | 3,325 | 302,241 |
| 2015/08/06 | 3,350 | 3,355 | 3,340 | 3,350 | 264,716 |
| 2015/08/05 | 3,380 | 3,400 | 3,375 | 3,400 | 215,754 |
| 2015/08/04 | 3,340 | 3,355 | 3,335 | 3,350 | 511,390 |
| 2015/08/03 | 3,450 | 3,455 | 3,430 | 3,435 | 450,948 |
| 2015/07/31 | 3,570 | 3,570 | 3,530 | 3,545 | 223,376 |
| 2015/07/30 | 3,585 | 3,605 | 3,585 | 3,590 | 263,575 |
| 2015/07/29 | 3,500 | 3,515 | 3,495 | 3,505 | 200,286 |
| 2015/07/28 | 3,480 | 3,480 | 3,430 | 3,465 | 651,805 |
| 2015/07/27 | 3,545 | 3,545 | 3,510 | 3,515 | 323,659 |
| 2015/07/24 | 3,600 | 3,600 | 3,580 | 3,585 | 435,738 |
| 2015/07/23 | 3,640 | 3,640 | 3,625 | 3,625 | 334,048 |
| 2015/07/22 | 3,710 | 3,720 | 3,675 | 3,680 | 238,489 |
| 2015/07/21 | 3,720 | 3,720 | 3,705 | 3,710 | 251,023 |
| 2015/07/17 | 3,790 | 3,800 | 3,770 | 3,780 | 271,684 |
| 2015/07/16 | 3,820 | 3,845 | 3,815 | 3,835 | 166,406 |
| 2015/07/15 | 3,915 | 3,940 | 3,915 | 3,920 | 244,281 |
| 2015/07/14 | 3,830 | 3,840 | 3,795 | 3,805 | 178,645 |
| 2015/07/13 | 3,835 | 3,835 | 3,790 | 3,805 | 314,111 |
| 2015/07/10 | 3,850 | 3,905 | 3,830 | 3,900 | 276,233 |
| 2015/07/09 | 3,750 | 3,830 | 3,725 | 3,825 | 307,241 |
| 2015/07/08 | 3,870 | 3,875 | 3,780 | 3,780 | 385,316 |
| 2015/07/07 | 3,900 | 3,910 | 3,875 | 3,875 | 816,130 |
| 2015/07/06 | 4,025 | 4,055 | 4,000 | 4,010 | 438,362 |
| 2015/07/03 | 4,165 | 4,180 | 4,150 | 4,175 | 213,972 |
| 2015/07/02 | 4,205 | 4,220 | 4,200 | 4,220 | 343,914 |
| 2015/07/01 | 4,305 | 4,315 | 4,290 | 4,300 | 94,389 |
| 2015/06/30 | 4,260 | 4,270 | 4,245 | 4,260 | 170,413 |
| 2015/06/29 | 4,300 | 4,330 | 4,285 | 4,290 | 216,987 |
| 2015/06/26 | 4,400 | 4,410 | 4,390 | 4,410 | 130,016 |
| 2015/06/25 | 4,450 | 4,460 | 4,430 | 4,440 | 128,476 |
| 2015/06/24 | 4,510 | 4,520 | 4,485 | 4,510 | 245,262 |
| 2015/06/23 | 4,440 | 4,455 | 4,425 | 4,450 | 413,608 |
| 2015/06/22 | 4,380 | 4,405 | 4,370 | 4,405 | 155,197 |
| 2015/06/19 | 4,455 | 4,470 | 4,445 | 4,455 | 111,536 |
| 2015/06/18 | 4,435 | 4,445 | 4,405 | 4,405 | 78,126 |
| 2015/06/17 | 4,455 | 4,470 | 4,450 | 4,470 | 38,167 |
| 2015/06/16 | 4,415 | 4,480 | 4,415 | 4,480 | 95,623 |
| 2015/06/15 | 4,440 | 4,445 | 4,430 | 4,440 | 67,572 |
| 2015/06/12 | 4,500 | 4,500 | 4,470 | 4,480 | 60,167 |
| 2015/06/11 | 4,505 | 4,530 | 4,505 | 4,520 | 184,557 |
| 2015/06/10 | 4,510 | 4,550 | 4,495 | 4,495 | 619,119 |
| 2015/06/09 | 4,365 | 4,385 | 4,365 | 4,375 | 102,883 |
| 2015/06/08 | 4,420 | 4,430 | 4,405 | 4,420 | 213,960 |
| 2015/06/05 | 4,335 | 4,350 | 4,330 | 4,345 | 309,783 |
| 2015/06/04 | 4,450 | 4,460 | 4,440 | 4,450 | 151,411 |
| 2015/06/03 | 4,525 | 4,535 | 4,510 | 4,510 | 220,191 |
| 2015/06/02 | 4,500 | 4,505 | 4,485 | 4,495 | 299,508 |
| 2015/06/01 | 4,455 | 4,465 | 4,445 | 4,455 | 563,853 |
| 2015/05/29 | 4,315 | 4,345 | 4,310 | 4,320 | 137,204 |
| 2015/05/28 | 4,300 | 4,310 | 4,290 | 4,305 | 141,089 |
| 2015/05/27 | 4,315 | 4,350 | 4,315 | 4,340 | 168,752 |
| 2015/05/26 | 4,375 | 4,390 | 4,370 | 4,390 | 74,135 |
| 2015/05/25 | 4,380 | 4,390 | 4,370 | 4,380 | 152,921 |
| 2015/05/22 | 4,415 | 4,420 | 4,390 | 4,400 | 388,596 |
| 2015/05/21 | 4,285 | 4,325 | 4,285 | 4,320 | 139,806 |
| 2015/05/20 | 4,265 | 4,285 | 4,250 | 4,265 | 318,901 |
| 2015/05/19 | 4,370 | 4,370 | 4,350 | 4,360 | 117,187 |
| 2015/05/18 | 4,365 | 4,385 | 4,360 | 4,385 | 71,035 |
| 2015/05/15 | 4,370 | 4,375 | 4,355 | 4,375 | 126,504 |
| 2015/05/14 | 4,390 | 4,415 | 4,385 | 4,410 | 151,874 |
| 2015/05/13 | 4,475 | 4,495 | 4,465 | 4,490 | 384,405 |
| 2015/05/12 | 4,350 | 4,365 | 4,345 | 4,360 | 162,552 |
| 2015/05/11 | 4,350 | 4,360 | 4,335 | 4,355 | 149,346 |
| 2015/05/08 | 4,330 | 4,345 | 4,300 | 4,315 | 415,110 |
| 2015/05/07 | 4,430 | 4,445 | 4,415 | 4,445 | 348,129 |
| 2015/05/01 | 4,335 | 4,390 | 4,335 | 4,390 | 432,956 |
| 2015/04/30 | 4,275 | 4,290 | 4,260 | 4,265 | 368,024 |
| 2015/04/28 | 4,190 | 4,195 | 4,145 | 4,160 | 229,036 |
| 2015/04/27 | 4,230 | 4,230 | 4,195 | 4,220 | 109,971 |
| 2015/04/24 | 4,260 | 4,260 | 4,240 | 4,240 | 218,046 |
| 2015/04/23 | 4,170 | 4,200 | 4,160 | 4,175 | 188,241 |
| 2015/04/22 | 4,165 | 4,170 | 4,110 | 4,115 | 349,604 |
| 2015/04/21 | 4,255 | 4,255 | 4,235 | 4,235 | 151,311 |
| 2015/04/20 | 4,235 | 4,265 | 4,230 | 4,245 | 274,013 |
| 2015/04/17 | 4,260 | 4,265 | 4,190 | 4,220 | 427,556 |
| 2015/04/16 | 4,205 | 4,250 | 4,190 | 4,230 | 836,782 |
| 2015/04/15 | 4,040 | 4,075 | 4,035 | 4,075 | 354,721 |
| 2015/04/14 | 3,985 | 4,015 | 3,980 | 4,000 | 366,619 |
| 2015/04/13 | 3,945 | 3,985 | 3,940 | 3,965 | 332,780 |
| 2015/04/10 | 3,905 | 3,905 | 3,890 | 3,895 | 143,883 |
| 2015/04/09 | 3,870 | 3,905 | 3,870 | 3,895 | 314,907 |
| 2015/04/08 | 4,000 | 4,030 | 3,995 | 4,000 | 790,847 |
| 2015/04/07 | 3,910 | 3,920 | 3,905 | 3,915 | 799,423 |
| 2015/04/06 | 3,765 | 3,790 | 3,760 | 3,770 | 102,017 |
| 2015/04/03 | 3,750 | 3,755 | 3,725 | 3,740 | 87,779 |
| 2015/04/02 | 3,765 | 3,785 | 3,755 | 3,770 | 399,957 |
| 2015/04/01 | 3,650 | 3,655 | 3,605 | 3,630 | 352,182 |
| 2015/03/31 | 3,715 | 3,720 | 3,675 | 3,685 | 156,286 |
| 2015/03/30 | 3,680 | 3,700 | 3,655 | 3,665 | 346,621 |
| 2015/03/27 | 3,870 | 3,875 | 3,800 | 3,815 | 527,971 |
| 2015/03/26 | 3,705 | 3,875 | 3,705 | 3,850 | 1,101,363 |
| 2015/03/25 | 3,620 | 3,630 | 3,605 | 3,615 | 246,916 |
| 2015/03/24 | 3,610 | 3,615 | 3,575 | 3,580 | 471,626 |
| 2015/03/23 | 3,550 | 3,555 | 3,530 | 3,535 | 316,476 |
| 2015/03/20 | 3,540 | 3,560 | 3,530 | 3,535 | 266,063 |
| 2015/03/19 | 3,600 | 3,600 | 3,535 | 3,545 | 382,494 |
| 2015/03/18 | 3,500 | 3,505 | 3,480 | 3,490 | 1,258,527 |
| 2015/03/17 | 3,600 | 3,620 | 3,585 | 3,605 | 1,166,932 |
| 2015/03/16 | 3,670 | 3,685 | 3,605 | 3,645 | 1,270,985 |
| 2015/03/13 | 3,880 | 3,895 | 3,845 | 3,860 | 694,518 |
| 2015/03/12 | 3,930 | 3,935 | 3,915 | 3,930 | 478,296 |
| 2015/03/11 | 3,940 | 3,965 | 3,925 | 3,955 | 395,005 |
| 2015/03/10 | 4,020 | 4,060 | 4,015 | 4,035 | 166,363 |
| 2015/03/09 | 3,995 | 3,995 | 3,975 | 3,995 | 439,294 |
| 2015/03/06 | 4,075 | 4,085 | 4,070 | 4,080 | 233,399 |
| 2015/03/05 | 4,095 | 4,115 | 4,085 | 4,100 | 247,325 |
| 2015/03/04 | 4,030 | 4,035 | 4,015 | 4,035 | 170,494 |
| 2015/03/03 | 4,000 | 4,000 | 3,985 | 4,000 | 209,866 |
| 2015/03/02 | 3,990 | 3,990 | 3,970 | 3,975 | 180,712 |
| 2015/02/27 | 3,915 | 3,930 | 3,900 | 3,925 | 750,663 |
| 2015/02/26 | 4,005 | 4,020 | 3,990 | 4,005 | 328,259 |
| 2015/02/25 | 3,895 | 3,895 | 3,870 | 3,875 | 268,903 |
| 2015/02/24 | 3,920 | 3,925 | 3,880 | 3,895 | 619,828 |
| 2015/02/23 | 3,990 | 4,015 | 3,975 | 4,000 | 487,768 |
| 2015/02/20 | 4,080 | 4,100 | 4,065 | 4,090 | 187,507 |
| 2015/02/19 | 4,075 | 4,080 | 4,005 | 4,020 | 697,315 |
| 2015/02/18 | 4,235 | 4,250 | 4,220 | 4,230 | 326,217 |
| 2015/02/17 | 4,195 | 4,220 | 4,170 | 4,215 | 198,505 |
| 2015/02/16 | 4,200 | 4,225 | 4,160 | 4,185 | 444,942 |
| 2015/02/13 | 4,085 | 4,120 | 4,065 | 4,115 | 239,591 |
| 2015/02/12 | 4,000 | 4,020 | 3,960 | 4,020 | 497,040 |
| 2015/02/10 | 4,175 | 4,185 | 4,135 | 4,140 | 264,795 |
| 2015/02/09 | 4,205 | 4,210 | 4,110 | 4,135 | 266,089 |
| 2015/02/06 | 4,000 | 4,075 | 3,975 | 4,070 | 568,464 |
| 2015/02/05 | 3,880 | 3,895 | 3,760 | 3,765 | 802,093 |
| 2015/02/04 | 4,105 | 4,145 | 4,080 | 4,140 | 604,018 |
| 2015/02/03 | 3,920 | 3,945 | 3,880 | 3,915 | 413,006 |
| 2015/02/02 | 3,690 | 3,715 | 3,665 | 3,700 | 353,661 |
| 2015/01/30 | 3,540 | 3,540 | 3,520 | 3,530 | 130,345 |
| 2015/01/29 | 3,520 | 3,530 | 3,500 | 3,510 | 465,896 |
| 2015/01/28 | 3,600 | 3,620 | 3,585 | 3,610 | 166,961 |
| 2015/01/27 | 3,585 | 3,610 | 3,570 | 3,580 | 168,919 |
| 2015/01/26 | 3,595 | 3,600 | 3,525 | 3,555 | 475,774 |
| 2015/01/23 | 3,775 | 3,780 | 3,725 | 3,745 | 268,067 |
| 2015/01/22 | 3,740 | 3,765 | 3,725 | 3,765 | 86,084 |
| 2015/01/21 | 3,725 | 3,735 | 3,630 | 3,715 | 268,948 |
| 2015/01/20 | 3,785 | 3,800 | 3,755 | 3,785 | 174,834 |
| 2015/01/19 | 3,855 | 3,865 | 3,805 | 3,815 | 167,194 |
| 2015/01/16 | 3,705 | 3,705 | 3,625 | 3,680 | 286,214 |
| 2015/01/15 | 3,860 | 3,905 | 3,805 | 3,845 | 303,303 |
| 2015/01/14 | 3,970 | 3,975 | 3,615 | 3,620 | 807,608 |
| 2015/01/13 | 4,100 | 4,110 | 3,945 | 3,985 | 367,710 |
| 2015/01/09 | 4,365 | 4,370 | 4,250 | 4,270 | 168,956 |
| 2015/01/08 | 4,400 | 4,400 | 4,280 | 4,310 | 174,004 |
| 2015/01/07 | 4,375 | 4,380 | 4,250 | 4,285 | 228,648 |
| 2015/01/06 | 4,480 | 4,500 | 4,400 | 4,435 | 182,490 |
| 2015/01/05 | 4,660 | 4,670 | 4,540 | 4,575 | 102,987 |