日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 2,618 2,631 2,613 2,626 126,732
2016/12/29 2,618 2,625 2,612 2,615 163,606
2016/12/28 2,637 2,641 2,631 2,639 223,154
2016/12/27 2,599 2,604 2,595 2,595 199,352
2016/12/26 2,568 2,584 2,564 2,584 111,661
2016/12/22 2,579 2,584 2,572 2,573 172,315
2016/12/21 2,630 2,638 2,618 2,624 268,076
2016/12/20 2,592 2,600 2,586 2,597 200,869
2016/12/19 2,606 2,628 2,604 2,610 341,712
2016/12/16 2,571 2,582 2,567 2,574 330,712
2016/12/15 2,538 2,556 2,536 2,549 226,475
2016/12/14 2,567 2,568 2,553 2,556 320,590
2016/12/13 2,568 2,590 2,565 2,579 447,474
2016/12/12 2,640 2,646 2,626 2,646 830,837
2016/12/09 2,474 2,492 2,473 2,490 313,601
2016/12/08 2,422 2,430 2,409 2,417 200,608
2016/12/07 2,476 2,480 2,448 2,474 333,181
2016/12/06 2,481 2,489 2,476 2,488 293,421
2016/12/05 2,478 2,482 2,466 2,471 692,796
2016/12/02 2,478 2,480 2,445 2,452 660,714
2016/12/01 2,396 2,431 2,390 2,430 1,629,791
2016/11/30 2,168 2,188 2,162 2,183 132,435
2016/11/29 2,222 2,238 2,217 2,227 114,234
2016/11/28 2,176 2,201 2,166 2,194 263,093
2016/11/25 2,306 2,320 2,288 2,292 225,551
2016/11/24 2,296 2,301 2,291 2,296 295,723
2016/11/22 2,281 2,303 2,269 2,298 393,364
2016/11/21 2,197 2,215 2,192 2,210 240,197
2016/11/18 2,133 2,147 2,122 2,140 123,138
2016/11/17 2,121 2,134 2,115 2,128 164,890
2016/11/16 2,139 2,157 2,130 2,157 391,873
2016/11/15 2,030 2,056 2,023 2,052 199,836
2016/11/14 2,007 2,019 2,003 2,013 137,137
2016/11/11 2,042 2,049 2,033 2,043 148,854
2016/11/10 2,059 2,063 2,034 2,055 341,331
2016/11/09 2,030 2,050 1,889 1,922 634,416
2016/11/08 2,016 2,020 2,009 2,015 107,565
2016/11/07 1,996 2,012 1,985 2,011 156,659
2016/11/04 1,986 1,993 1,978 1,991 296,938
2016/11/02 2,077 2,079 2,060 2,068 164,255
2016/11/01 2,119 2,125 2,107 2,124 206,793
2016/10/31 2,174 2,187 2,171 2,183 80,421
2016/10/28 2,245 2,249 2,243 2,248 57,125
2016/10/27 2,213 2,219 2,204 2,215 77,785
2016/10/26 2,204 2,216 2,204 2,212 100,120
2016/10/25 2,265 2,270 2,260 2,266 59,312
2016/10/24 2,254 2,260 2,249 2,256 51,738
2016/10/21 2,261 2,261 2,242 2,246 182,715
2016/10/20 2,290 2,299 2,287 2,291 137,795
2016/10/19 2,275 2,277 2,266 2,269 82,257
2016/10/18 2,246 2,255 2,243 2,254 58,559
2016/10/17 2,250 2,263 2,246 2,262 58,644
2016/10/14 2,266 2,282 2,259 2,277 121,552
2016/10/13 2,247 2,253 2,226 2,231 171,544
2016/10/12 2,267 2,284 2,267 2,280 116,005
2016/10/11 2,299 2,307 2,298 2,307 191,957
2016/10/07 2,270 2,275 2,260 2,271 254,810
2016/10/06 2,226 2,229 2,215 2,222 228,368
2016/10/05 2,190 2,198 2,188 2,191 182,765
2016/10/04 2,150 2,157 2,140 2,150 135,950
2016/10/03 2,104 2,116 2,099 2,108 172,334
2016/09/30 2,100 2,102 2,082 2,084 172,681
2016/09/29 2,071 2,083 2,066 2,079 515,997
2016/09/28 1,959 1,964 1,945 1,956 178,510
2016/09/27 1,989 2,008 1,980 2,005 110,275
2016/09/26 1,969 1,970 1,963 1,967 156,157
2016/09/23 2,012 2,017 2,005 2,006 162,770
2016/09/21 1,980 2,002 1,970 1,998 222,491
2016/09/20 1,942 1,943 1,932 1,933 134,307
2016/09/16 1,963 1,970 1,960 1,968 148,019
2016/09/15 1,981 1,981 1,963 1,975 313,952
2016/09/14 2,037 2,051 2,036 2,045 88,267
2016/09/13 2,062 2,065 2,051 2,062 76,554
2016/09/12 2,054 2,056 2,035 2,040 136,077
2016/09/09 2,134 2,137 2,122 2,125 192,313
2016/09/08 2,073 2,084 2,068 2,079 183,610
2016/09/07 2,007 2,025 1,999 2,020 126,673
2016/09/06 2,056 2,086 2,055 2,075 141,409
2016/09/05 2,022 2,028 2,015 2,017 108,874
2016/09/02 1,986 1,993 1,977 1,982 275,431
2016/09/01 2,044 2,052 2,040 2,046 170,027
2016/08/31 2,096 2,109 2,096 2,108 63,729
2016/08/30 2,110 2,128 2,110 2,128 109,584
2016/08/29 2,120 2,130 2,118 2,120 100,466
2016/08/26 2,102 2,104 2,096 2,096 118,995
2016/08/25 2,080 2,085 2,071 2,079 143,144
2016/08/24 2,111 2,118 2,100 2,106 97,363
2016/08/23 2,092 2,092 2,066 2,072 473,289
2016/08/22 2,164 2,171 2,151 2,152 197,935
2016/08/19 2,158 2,181 2,158 2,175 370,420
2016/08/18 2,096 2,101 2,083 2,090 80,786
2016/08/17 2,076 2,096 2,075 2,095 170,938
2016/08/16 2,068 2,069 2,040 2,041 163,237
2016/08/15 2,026 2,041 2,024 2,038 118,511
2016/08/12 1,996 2,023 1,996 2,016 204,725
2016/08/10 1,952 1,955 1,940 1,942 69,282
2016/08/09 1,968 1,972 1,957 1,961 172,581
2016/08/08 1,928 1,932 1,920 1,925 109,793
2016/08/05 1,903 1,908 1,888 1,888 155,810
2016/08/04 1,875 1,888 1,866 1,879 212,397
2016/08/03 1,810 1,818 1,802 1,805 324,414
2016/08/02 1,854 1,865 1,847 1,850 411,336
2016/08/01 1,905 1,929 1,904 1,929 152,237
2016/07/29 1,938 1,950 1,897 1,916 411,833
2016/07/28 1,983 1,990 1,976 1,982 259,256
2016/07/27 2,014 2,051 2,012 2,033 148,736
2016/07/26 2,052 2,054 2,025 2,030 186,277
2016/07/25 2,112 2,125 2,099 2,102 88,216
2016/07/22 2,123 2,132 2,116 2,117 154,474
2016/07/21 2,200 2,209 2,195 2,205 84,254
2016/07/20 2,167 2,171 2,158 2,169 72,042
2016/07/19 2,182 2,185 2,164 2,179 127,974
2016/07/15 2,168 2,205 2,166 2,177 100,837
2016/07/14 2,143 2,171 2,139 2,171 125,638
2016/07/13 2,209 2,213 2,195 2,199 221,405
2016/07/12 2,085 2,116 2,083 2,107 140,969
2016/07/11 2,070 2,092 2,058 2,089 140,353
2016/07/08 2,093 2,096 2,079 2,082 251,671
2016/07/07 2,195 2,197 2,180 2,184 100,631
2016/07/06 2,151 2,158 2,116 2,153 271,151
2016/07/05 2,266 2,270 2,235 2,235 124,302
2016/07/04 2,285 2,300 2,280 2,296 44,904
2016/07/01 2,269 2,281 2,269 2,275 64,509
2016/06/30 2,315 2,318 2,302 2,302 132,282
2016/06/29 2,251 2,256 2,233 2,236 165,971
2016/06/28 2,166 2,192 2,153 2,187 163,262
2016/06/27 2,190 2,200 2,180 2,198 196,059
2016/06/24 2,378 2,379 2,134 2,212 564,146
2016/06/23 2,354 2,363 2,350 2,361 93,827
2016/06/22 2,393 2,393 2,364 2,380 152,716
2016/06/21 2,349 2,354 2,340 2,350 121,628
2016/06/20 2,324 2,337 2,317 2,330 161,429
2016/06/17 2,225 2,243 2,223 2,237 217,183
2016/06/16 2,304 2,314 2,268 2,272 199,844
2016/06/15 2,327 2,337 2,317 2,332 195,204
2016/06/14 2,361 2,367 2,354 2,359 205,205
2016/06/13 2,385 2,389 2,354 2,361 366,705
2016/06/10 2,487 2,495 2,466 2,472 179,520
2016/06/09 2,529 2,534 2,519 2,527 278,538
2016/06/08 2,479 2,486 2,467 2,483 165,032
2016/06/07 2,443 2,451 2,438 2,446 124,033
2016/06/06 2,389 2,412 2,387 2,407 164,440
2016/06/03 2,449 2,467 2,446 2,453 229,040
2016/06/02 2,452 2,458 2,441 2,444 232,613
2016/06/01 2,480 2,492 2,447 2,451 309,575
2016/05/31 2,509 2,527 2,508 2,526 289,738
2016/05/30 2,510 2,514 2,498 2,504 378,917
2016/05/27 2,482 2,487 2,465 2,466 185,975
2016/05/26 2,497 2,507 2,483 2,501 509,814
2016/05/25 2,481 2,487 2,475 2,478 255,272
2016/05/24 2,413 2,414 2,398 2,401 121,742
2016/05/23 2,436 2,437 2,419 2,420 189,261
2016/05/20 2,464 2,485 2,460 2,478 368,116
2016/05/19 2,453 2,455 2,416 2,426 222,226
2016/05/18 2,450 2,464 2,443 2,461 476,658
2016/05/17 2,421 2,446 2,418 2,444 499,777
2016/05/16 2,340 2,380 2,338 2,369 251,955
2016/05/13 2,354 2,356 2,338 2,348 217,331
2016/05/12 2,316 2,345 2,309 2,342 396,036
2016/05/11 2,270 2,273 2,246 2,252 200,509
2016/05/10 2,185 2,201 2,172 2,197 301,280
2016/05/09 2,270 2,284 2,254 2,267 186,182
2016/05/06 2,214 2,216 2,176 2,184 266,242
2016/05/02 2,263 2,265 2,255 2,258 179,735
2016/04/28 2,355 2,360 2,288 2,291 400,962
2016/04/27 2,312 2,317 2,305 2,312 499,487
2016/04/26 2,232 2,247 2,219 2,221 198,395
2016/04/25 2,258 2,261 2,235 2,244 230,769
2016/04/22 2,224 2,260 2,220 2,258 245,389
2016/04/21 2,251 2,278 2,235 2,276 864,139
2016/04/20 2,136 2,140 2,104 2,115 232,839
2016/04/19 2,115 2,117 2,085 2,104 546,872
2016/04/18 1,994 2,025 1,990 2,018 800,894
2016/04/15 2,177 2,200 2,174 2,192 281,214
2016/04/14 2,196 2,198 2,166 2,174 273,999
2016/04/13 2,190 2,201 2,182 2,185 621,612
2016/04/12 2,099 2,113 2,098 2,103 266,255
2016/04/11 2,095 2,100 2,062 2,069 345,782
2016/04/08 1,963 2,002 1,963 1,995 206,767
2016/04/07 2,012 2,024 2,000 2,002 303,663
2016/04/06 1,949 1,964 1,945 1,956 239,789
2016/04/05 1,917 1,919 1,901 1,912 319,741
2016/04/04 1,973 1,985 1,962 1,971 441,099
2016/04/01 2,083 2,092 2,054 2,060 196,393
2016/03/31 2,075 2,078 2,057 2,062 398,602
2016/03/30 2,106 2,113 2,093 2,097 307,878
2016/03/29 2,150 2,151 2,137 2,137 258,180
2016/03/28 2,170 2,184 2,167 2,184 343,862
2016/03/25 2,151 2,155 2,147 2,148 124,298
2016/03/24 2,139 2,159 2,137 2,147 320,188
2016/03/23 2,208 2,214 2,201 2,201 249,767
2016/03/22 2,229 2,234 2,213 2,233 412,043
2016/03/18 2,210 2,224 2,199 2,223 587,149
2016/03/17 2,174 2,200 2,163 2,165 610,213
2016/03/16 2,088 2,101 2,083 2,098 224,469
2016/03/15 2,123 2,128 2,085 2,092 459,744
2016/03/14 2,176 2,180 2,170 2,177 355,217
2016/03/11 2,134 2,190 2,134 2,186 620,350
2016/03/10 2,161 2,177 2,158 2,171 602,646
2016/03/09 2,064 2,080 2,054 2,075 504,542
2016/03/08 2,154 2,160 2,119 2,129 999,430
2016/03/07 2,070 2,099 2,067 2,093 700,152
2016/03/04 1,990 1,996 1,975 1,996 498,544
2016/03/03 1,994 1,994 1,966 1,993 993,488
2016/03/02 1,947 1,959 1,940 1,954 634,144
2016/03/01 1,907 1,930 1,896 1,930 634,539
2016/02/29 1,875 1,897 1,869 1,872 396,385
2016/02/26 1,881 1,883 1,859 1,876 671,653
2016/02/25 1,822 1,838 1,809 1,838 661,694
2016/02/24 1,779 1,788 1,762 1,767 857,549
2016/02/23 1,886 1,888 1,846 1,849 545,142
2016/02/22 1,805 1,842 1,800 1,835 704,882
2016/02/19 1,860 1,866 1,841 1,865 450,841
2016/02/18 1,930 1,932 1,908 1,914 727,164
2016/02/17 1,800 1,816 1,785 1,791 845,495
2016/02/16 1,886 1,917 1,883 1,909 614,012
2016/02/15 1,799 1,820 1,785 1,820 751,799
2016/02/12 1,701 1,734 1,691 1,719 1,005,023
2016/02/10 1,754 1,760 1,738 1,756 1,290,875
2016/02/09 1,864 1,870 1,834 1,845 815,607
2016/02/08 1,922 1,959 1,919 1,954 355,533
2016/02/05 1,952 1,979 1,948 1,970 273,233
2016/02/04 2,016 2,042 2,007 2,017 874,983
2016/02/03 1,896 1,907 1,871 1,897 793,638
2016/02/02 2,010 2,019 1,972 1,986 652,159
2016/02/01 2,150 2,156 2,103 2,118 721,026
2016/01/29 2,087 2,147 2,074 2,136 1,242,659
2016/01/28 1,988 2,008 1,979 1,987 421,464
2016/01/27 1,910 1,948 1,902 1,943 611,963
2016/01/26 1,860 1,869 1,841 1,843 643,232
2016/01/25 2,015 2,024 1,992 2,023 1,106,804
2016/01/22 1,859 1,902 1,820 1,902 651,083
2016/01/21 1,760 1,782 1,740 1,742 731,295
2016/01/20 1,821 1,821 1,757 1,761 1,385,813
2016/01/19 1,847 1,888 1,832 1,885 590,346
2016/01/18 1,828 1,863 1,821 1,842 749,027
2016/01/15 1,980 1,987 1,941 1,948 213,115
2016/01/14 1,949 1,956 1,914 1,954 499,613
2016/01/13 1,968 1,995 1,963 1,980 607,070
2016/01/12 2,005 2,011 1,957 1,966 1,447,475
2016/01/08 2,125 2,200 2,122 2,180 727,705
2016/01/07 2,210 2,211 2,102 2,129 1,459,502
2016/01/06 2,342 2,345 2,307 2,319 511,553
2016/01/05 2,384 2,399 2,374 2,382 312,520
2016/01/04 2,458 2,472 2,424 2,436 215,525

このページの先頭へ