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
2017/12/29 2,576 2,594 2,576 2,590 153,655
2017/12/28 2,574 2,580 2,573 2,574 78,963
2017/12/27 2,580 2,582 2,575 2,579 193,387
2017/12/26 2,531 2,533 2,526 2,533 155,591
2017/12/25 2,515 2,519 2,508 2,514 135,844
2017/12/22 2,513 2,520 2,512 2,514 138,206
2017/12/21 2,495 2,509 2,495 2,507 176,732
2017/12/20 2,483 2,489 2,482 2,486 99,907
2017/12/19 2,460 2,463 2,455 2,460 27,026
2017/12/18 2,465 2,476 2,461 2,472 108,584
2017/12/15 2,445 2,452 2,441 2,446 118,594
2017/12/14 2,441 2,442 2,431 2,433 182,886
2017/12/13 2,486 2,489 2,480 2,483 156,744
2017/12/12 2,505 2,528 2,505 2,525 293,154
2017/12/11 2,474 2,479 2,469 2,473 158,499
2017/12/08 2,442 2,451 2,440 2,451 70,489
2017/12/07 2,402 2,411 2,401 2,408 147,531
2017/12/06 2,464 2,464 2,451 2,452 62,459
2017/12/05 2,464 2,471 2,463 2,465 47,727
2017/12/04 2,502 2,504 2,484 2,490 125,319
2017/12/01 2,461 2,475 2,457 2,472 128,983
2017/11/30 2,450 2,459 2,446 2,459 71,898
2017/11/29 2,455 2,458 2,450 2,453 54,338
2017/11/28 2,455 2,457 2,448 2,448 96,172
2017/11/27 2,502 2,504 2,488 2,490 175,718
2017/11/24 2,473 2,484 2,473 2,481 167,471
2017/11/22 2,446 2,474 2,443 2,469 431,601
2017/11/21 2,423 2,430 2,419 2,426 46,321
2017/11/20 2,427 2,434 2,424 2,430 116,360
2017/11/17 2,392 2,393 2,382 2,385 84,794
2017/11/16 2,388 2,400 2,388 2,399 79,314
2017/11/15 2,392 2,396 2,384 2,390 273,213
2017/11/14 2,468 2,472 2,463 2,465 96,985
2017/11/13 2,478 2,479 2,470 2,472 130,808
2017/11/10 2,477 2,485 2,475 2,482 130,445
2017/11/09 2,482 2,490 2,467 2,472 146,147
2017/11/08 2,487 2,492 2,483 2,483 238,101
2017/11/07 2,495 2,508 2,494 2,503 324,170
2017/11/06 2,441 2,455 2,439 2,447 357,490
2017/11/02 2,375 2,376 2,368 2,369 109,190
2017/11/01 2,375 2,387 2,375 2,387 207,768
2017/10/31 2,344 2,346 2,339 2,345 106,780
2017/10/30 2,354 2,357 2,345 2,346 221,298
2017/10/27 2,303 2,308 2,301 2,301 179,833
2017/10/26 2,272 2,275 2,266 2,267 79,092
2017/10/25 2,291 2,292 2,282 2,283 148,749
2017/10/24 2,255 2,264 2,254 2,262 54,144
2017/10/23 2,277 2,278 2,267 2,267 115,024
2017/10/20 2,231 2,246 2,227 2,243 60,242
2017/10/19 2,268 2,269 2,258 2,263 131,853
2017/10/18 2,247 2,253 2,246 2,253 113,115
2017/10/17 2,243 2,244 2,236 2,238 81,399
2017/10/16 2,237 2,244 2,236 2,238 181,385
2017/10/13 2,196 2,206 2,195 2,204 75,044
2017/10/12 2,217 2,217 2,207 2,207 106,950
2017/10/11 2,205 2,218 2,205 2,217 163,116
2017/10/10 2,159 2,165 2,158 2,159 191,293
2017/10/06 2,211 2,215 2,208 2,214 151,852
2017/10/05 2,172 2,176 2,171 2,173 81,816
2017/10/04 2,181 2,182 2,174 2,179 158,776
2017/10/03 2,200 2,205 2,193 2,201 189,769
2017/10/02 2,245 2,249 2,239 2,244 128,099
2017/09/29 2,240 2,244 2,237 2,240 123,414
2017/09/28 2,267 2,271 2,260 2,270 174,711
2017/09/27 2,258 2,265 2,257 2,265 148,512
2017/09/26 2,242 2,255 2,239 2,247 409,207
2017/09/25 2,199 2,201 2,189 2,190 143,064
2017/09/22 2,201 2,202 2,183 2,191 146,466
2017/09/21 2,201 2,205 2,196 2,199 316,847
2017/09/20 2,161 2,163 2,156 2,158 70,710
2017/09/19 2,167 2,171 2,165 2,170 382,606
2017/09/15 2,130 2,140 2,129 2,140 221,294
2017/09/14 2,116 2,122 2,114 2,114 323,487
2017/09/13 2,076 2,076 2,068 2,070 142,244
2017/09/12 2,053 2,055 2,048 2,052 137,349
2017/09/11 2,018 2,032 2,017 2,028 191,003
2017/09/08 2,070 2,076 2,064 2,065 110,108
2017/09/07 2,089 2,091 2,081 2,082 183,162
2017/09/06 2,055 2,059 2,051 2,057 236,190
2017/09/05 2,034 2,034 2,019 2,024 60,759
2017/09/04 2,033 2,038 2,029 2,031 180,969
2017/09/01 2,035 2,038 2,028 2,030 365,758
2017/08/31 1,978 1,988 1,977 1,985 243,226
2017/08/30 1,989 1,993 1,988 1,992 98,477
2017/08/29 1,983 1,987 1,981 1,985 403,372
2017/08/28 2,030 2,033 2,024 2,025 97,155
2017/08/25 2,031 2,036 2,029 2,034 81,150
2017/08/24 2,044 2,050 2,044 2,048 151,151
2017/08/23 2,029 2,030 2,024 2,026 66,193
2017/08/22 2,013 2,024 2,013 2,023 161,193
2017/08/21 2,064 2,067 2,058 2,060 204,834
2017/08/18 1,998 2,007 1,997 2,003 125,299
2017/08/17 2,004 2,008 2,001 2,003 221,937
2017/08/16 2,049 2,057 2,049 2,054 63,078
2017/08/15 2,034 2,044 2,029 2,044 174,071
2017/08/14 2,074 2,081 2,071 2,076 133,687
2017/08/10 2,120 2,124 2,115 2,120 154,442
2017/08/09 2,099 2,101 2,087 2,096 128,082
2017/08/08 2,122 2,124 2,115 2,116 86,101
2017/08/07 2,131 2,136 2,123 2,124 151,691
2017/08/04 2,092 2,098 2,091 2,091 121,267
2017/08/03 2,130 2,130 2,122 2,122 79,915
2017/08/02 2,098 2,099 2,089 2,097 191,077
2017/08/01 2,148 2,154 2,146 2,149 207,239
2017/07/31 2,140 2,141 2,129 2,141 225,108
2017/07/28 2,118 2,118 2,107 2,110 197,765
2017/07/27 2,099 2,100 2,092 2,096 169,352
2017/07/26 2,103 2,106 2,097 2,102 520,337
2017/07/25 2,006 2,020 2,005 2,012 152,339
2017/07/24 1,975 1,982 1,967 1,981 282,902
2017/07/21 2,042 2,047 2,038 2,042 103,511
2017/07/20 2,057 2,063 2,054 2,063 190,533
2017/07/19 2,022 2,029 2,016 2,023 97,325
2017/07/18 2,027 2,027 2,013 2,013 167,680
2017/07/14 2,036 2,044 2,033 2,040 225,006
2017/07/13 2,009 2,010 2,000 2,000 169,031
2017/07/12 2,032 2,034 2,023 2,034 247,579
2017/07/11 1,982 1,994 1,982 1,988 70,419
2017/07/10 1,980 1,990 1,978 1,982 152,447
2017/07/07 1,992 1,999 1,976 1,994 184,819
2017/07/06 2,015 2,018 1,996 2,014 337,294
2017/07/05 2,078 2,081 2,069 2,075 264,774
2017/07/04 2,080 2,081 2,063 2,066 567,102
2017/07/03 2,031 2,033 2,024 2,030 365,167
2017/06/30 1,969 1,985 1,968 1,981 176,554
2017/06/29 1,969 1,976 1,966 1,973 245,555
2017/06/28 1,924 1,939 1,924 1,934 237,114
2017/06/27 1,900 1,906 1,898 1,900 169,813
2017/06/26 1,884 1,898 1,880 1,895 204,211
2017/06/23 1,867 1,873 1,862 1,872 185,227
2017/06/22 1,858 1,862 1,844 1,846 654,245
2017/06/21 1,899 1,901 1,892 1,895 561,179
2017/06/20 1,947 1,950 1,941 1,944 135,591
2017/06/19 1,950 1,954 1,944 1,949 140,094
2017/06/16 1,939 1,950 1,939 1,946 169,752
2017/06/15 1,925 1,933 1,922 1,932 450,033
2017/06/14 1,989 1,994 1,986 1,992 128,354
2017/06/13 1,999 2,008 1,997 2,007 92,525
2017/06/12 2,000 2,004 1,997 1,999 177,327
2017/06/09 1,974 1,984 1,965 1,978 246,519
2017/06/08 1,991 1,995 1,981 1,981 840,816
2017/06/07 2,068 2,073 2,061 2,065 231,553
2017/06/06 2,065 2,067 2,032 2,035 463,074
2017/06/05 2,075 2,107 2,072 2,100 275,551
2017/06/02 2,103 2,118 2,100 2,109 171,219
2017/06/01 2,128 2,134 2,123 2,130 140,212
2017/05/31 2,163 2,168 2,150 2,152 79,402
2017/05/30 2,184 2,189 2,170 2,174 44,297
2017/05/29 2,185 2,187 2,171 2,173 129,425
2017/05/26 2,151 2,152 2,125 2,130 521,315
2017/05/25 2,259 2,279 2,258 2,272 137,110
2017/05/24 2,265 2,274 2,262 2,271 201,960
2017/05/23 2,233 2,240 2,221 2,224 167,130
2017/05/22 2,238 2,248 2,233 2,241 192,675
2017/05/19 2,182 2,200 2,177 2,196 144,222
2017/05/18 2,160 2,164 2,147 2,161 79,147
2017/05/17 2,155 2,156 2,144 2,153 147,196
2017/05/16 2,204 2,212 2,200 2,204 188,401
2017/05/15 2,147 2,187 2,145 2,185 111,123
2017/05/12 2,162 2,166 2,159 2,164 66,652
2017/05/11 2,153 2,159 2,148 2,157 260,147
2017/05/10 2,083 2,093 2,081 2,084 175,701
2017/05/09 2,095 2,102 2,084 2,086 301,285
2017/05/08 2,104 2,105 2,094 2,101 500,925
2017/05/02 2,160 2,166 2,159 2,162 126,372
2017/05/01 2,173 2,182 2,171 2,181 60,227
2017/04/28 2,171 2,186 2,169 2,181 72,914
2017/04/27 2,175 2,182 2,175 2,180 87,350
2017/04/26 2,173 2,190 2,170 2,188 124,607
2017/04/25 2,145 2,163 2,144 2,161 126,753
2017/04/24 2,176 2,181 2,168 2,178 238,152
2017/04/21 2,204 2,207 2,198 2,203 77,374
2017/04/20 2,205 2,214 2,201 2,204 170,853
2017/04/19 2,271 2,278 2,267 2,273 44,427
2017/04/18 2,298 2,303 2,291 2,299 32,326
2017/04/17 2,295 2,300 2,276 2,283 63,739
2017/04/14 2,302 2,314 2,300 2,314 39,908
2017/04/13 2,300 2,315 2,298 2,310 167,260
2017/04/12 2,335 2,348 2,335 2,339 97,197
2017/04/11 2,351 2,357 2,339 2,341 140,055
2017/04/10 2,331 2,338 2,328 2,335 250,835
2017/04/07 2,293 2,327 2,281 2,320 391,609
2017/04/06 2,250 2,255 2,245 2,245 120,663
2017/04/05 2,269 2,279 2,266 2,278 136,420
2017/04/04 2,232 2,232 2,209 2,212 123,675
2017/04/03 2,252 2,257 2,248 2,252 81,236
2017/03/31 2,248 2,254 2,242 2,242 119,058
2017/03/30 2,205 2,217 2,204 2,211 203,969
2017/03/29 2,164 2,169 2,161 2,167 97,652
2017/03/28 2,129 2,136 2,126 2,131 134,142
2017/03/27 2,140 2,140 2,102 2,105 213,864
2017/03/24 2,135 2,147 2,128 2,147 99,263
2017/03/23 2,158 2,168 2,157 2,164 158,101
2017/03/22 2,160 2,167 2,147 2,147 326,204
2017/03/21 2,217 2,228 2,212 2,225 125,560
2017/03/17 2,248 2,254 2,244 2,251 62,175
2017/03/16 2,263 2,265 2,259 2,262 95,151
2017/03/15 2,258 2,270 2,253 2,267 80,945
2017/03/14 2,259 2,263 2,253 2,259 99,172
2017/03/13 2,242 2,250 2,239 2,242 278,509
2017/03/10 2,320 2,330 2,316 2,327 229,469
2017/03/09 2,343 2,359 2,341 2,355 287,053
2017/03/08 2,446 2,447 2,435 2,438 41,587
2017/03/07 2,454 2,462 2,452 2,452 24,663
2017/03/06 2,456 2,457 2,447 2,450 25,118
2017/03/03 2,444 2,445 2,434 2,438 97,067
2017/03/02 2,483 2,486 2,473 2,474 76,471
2017/03/01 2,470 2,489 2,468 2,483 88,464
2017/02/28 2,466 2,471 2,465 2,466 45,860
2017/02/27 2,452 2,469 2,444 2,462 98,930
2017/02/24 2,477 2,486 2,474 2,481 82,585
2017/02/23 2,479 2,479 2,470 2,475 115,022
2017/02/22 2,502 2,504 2,491 2,497 295,921
2017/02/21 2,472 2,485 2,471 2,478 80,173
2017/02/20 2,454 2,466 2,453 2,464 40,055
2017/02/17 2,463 2,470 2,463 2,466 64,436
2017/02/16 2,470 2,470 2,462 2,462 39,092
2017/02/15 2,476 2,478 2,463 2,467 89,574
2017/02/14 2,461 2,465 2,449 2,452 93,686
2017/02/13 2,502 2,506 2,493 2,496 350,778
2017/02/10 2,454 2,463 2,453 2,462 189,417
2017/02/09 2,402 2,415 2,400 2,410 75,405
2017/02/08 2,364 2,376 2,361 2,372 163,357
2017/02/07 2,432 2,437 2,428 2,430 131,528
2017/02/06 2,487 2,490 2,475 2,487 51,587
2017/02/03 2,487 2,493 2,475 2,490 97,304
2017/02/02 2,480 2,483 2,468 2,468 104,856
2017/02/01 2,438 2,445 2,436 2,442 165,232
2017/01/31 2,452 2,454 2,434 2,438 127,479
2017/01/30 2,481 2,489 2,472 2,480 102,530
2017/01/27 2,513 2,532 2,513 2,528 338,703
2017/01/26 2,460 2,472 2,456 2,466 177,158
2017/01/25 2,473 2,475 2,461 2,469 130,089
2017/01/24 2,447 2,462 2,445 2,454 143,308
2017/01/23 2,490 2,492 2,472 2,474 90,239
2017/01/20 2,465 2,470 2,457 2,462 42,050
2017/01/19 2,459 2,465 2,455 2,460 109,404
2017/01/18 2,469 2,488 2,462 2,485 65,448
2017/01/17 2,496 2,500 2,471 2,473 46,748
2017/01/16 2,493 2,501 2,490 2,493 70,082
2017/01/13 2,532 2,546 2,530 2,540 140,042
2017/01/12 2,505 2,511 2,485 2,486 66,058
2017/01/11 2,463 2,473 2,459 2,469 148,035
2017/01/10 2,517 2,524 2,507 2,510 268,894
2017/01/06 2,588 2,602 2,583 2,594 85,396
2017/01/05 2,607 2,609 2,580 2,588 203,242
2017/01/04 2,587 2,604 2,586 2,601 252,033

このページの先頭へ