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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,028 | 2,064 | 2,026 | 2,040 | 53,049 |
| 2018/12/27 | 2,074 | 2,084 | 2,044 | 2,067 | 140,663 |
| 2018/12/26 | 1,922 | 2,021 | 1,901 | 1,906 | 195,256 |
| 2018/12/25 | 1,953 | 1,985 | 1,941 | 1,941 | 221,691 |
| 2018/12/21 | 2,078 | 2,094 | 2,071 | 2,092 | 115,880 |
| 2018/12/20 | 2,145 | 2,151 | 2,126 | 2,127 | 95,020 |
| 2018/12/19 | 2,115 | 2,130 | 2,108 | 2,126 | 239,814 |
| 2018/12/18 | 2,259 | 2,268 | 2,230 | 2,237 | 177,085 |
| 2018/12/17 | 2,359 | 2,367 | 2,350 | 2,359 | 68,958 |
| 2018/12/14 | 2,423 | 2,427 | 2,401 | 2,404 | 115,340 |
| 2018/12/13 | 2,355 | 2,363 | 2,349 | 2,356 | 55,492 |
| 2018/12/12 | 2,384 | 2,401 | 2,381 | 2,397 | 50,844 |
| 2018/12/11 | 2,334 | 2,348 | 2,329 | 2,337 | 70,925 |
| 2018/12/10 | 2,390 | 2,399 | 2,378 | 2,387 | 44,766 |
| 2018/12/07 | 2,351 | 2,356 | 2,330 | 2,337 | 124,852 |
| 2018/12/06 | 2,408 | 2,417 | 2,375 | 2,393 | 66,226 |
| 2018/12/05 | 2,406 | 2,414 | 2,383 | 2,396 | 67,460 |
| 2018/12/04 | 2,450 | 2,459 | 2,435 | 2,446 | 72,621 |
| 2018/12/03 | 2,405 | 2,466 | 2,398 | 2,463 | 211,965 |
| 2018/11/30 | 2,354 | 2,371 | 2,350 | 2,361 | 94,037 |
| 2018/11/29 | 2,354 | 2,395 | 2,311 | 2,313 | 153,522 |
| 2018/11/28 | 2,392 | 2,405 | 2,379 | 2,404 | 87,652 |
| 2018/11/27 | 2,365 | 2,368 | 2,344 | 2,357 | 149,341 |
| 2018/11/26 | 2,318 | 2,342 | 2,309 | 2,342 | 225,684 |
| 2018/11/22 | 2,493 | 2,503 | 2,478 | 2,487 | 41,995 |
| 2018/11/21 | 2,434 | 2,484 | 2,432 | 2,467 | 108,473 |
| 2018/11/20 | 2,604 | 2,607 | 2,586 | 2,586 | 57,650 |
| 2018/11/19 | 2,608 | 2,618 | 2,602 | 2,609 | 33,223 |
| 2018/11/16 | 2,600 | 2,619 | 2,596 | 2,616 | 88,057 |
| 2018/11/15 | 2,574 | 2,588 | 2,569 | 2,579 | 88,690 |
| 2018/11/14 | 2,572 | 2,579 | 2,543 | 2,547 | 251,045 |
| 2018/11/13 | 2,711 | 2,732 | 2,710 | 2,723 | 71,033 |
| 2018/11/12 | 2,801 | 2,816 | 2,792 | 2,809 | 93,576 |
| 2018/11/09 | 2,800 | 2,805 | 2,790 | 2,794 | 60,445 |
| 2018/11/08 | 2,834 | 2,840 | 2,832 | 2,839 | 20,038 |
| 2018/11/07 | 2,847 | 2,855 | 2,820 | 2,833 | 54,501 |
| 2018/11/06 | 2,878 | 2,888 | 2,876 | 2,888 | 55,628 |
| 2018/11/05 | 2,879 | 2,880 | 2,861 | 2,874 | 50,772 |
| 2018/11/02 | 2,900 | 2,922 | 2,884 | 2,911 | 62,244 |
| 2018/11/01 | 2,970 | 2,977 | 2,956 | 2,960 | 54,153 |
| 2018/10/31 | 3,035 | 3,050 | 3,035 | 3,050 | 37,379 |
| 2018/10/30 | 3,025 | 3,065 | 3,025 | 3,055 | 51,806 |
| 2018/10/29 | 3,065 | 3,080 | 3,040 | 3,040 | 65,430 |
| 2018/10/26 | 3,035 | 3,040 | 3,010 | 3,015 | 77,931 |
| 2018/10/25 | 2,998 | 3,010 | 2,990 | 3,000 | 104,349 |
| 2018/10/24 | 3,015 | 3,035 | 3,010 | 3,030 | 181,037 |
| 2018/10/23 | 3,175 | 3,175 | 3,140 | 3,145 | 110,439 |
| 2018/10/22 | 3,160 | 3,165 | 3,140 | 3,165 | 75,544 |
| 2018/10/19 | 3,120 | 3,135 | 3,115 | 3,135 | 91,355 |
| 2018/10/18 | 3,180 | 3,185 | 3,165 | 3,165 | 146,280 |
| 2018/10/17 | 3,275 | 3,275 | 3,245 | 3,250 | 41,574 |
| 2018/10/16 | 3,230 | 3,255 | 3,230 | 3,255 | 31,353 |
| 2018/10/15 | 3,275 | 3,275 | 3,235 | 3,255 | 132,821 |
| 2018/10/12 | 3,210 | 3,260 | 3,205 | 3,260 | 174,839 |
| 2018/10/11 | 3,275 | 3,290 | 3,240 | 3,270 | 183,936 |
| 2018/10/10 | 3,400 | 3,410 | 3,390 | 3,395 | 100,542 |
| 2018/10/09 | 3,385 | 3,405 | 3,375 | 3,405 | 117,039 |
| 2018/10/05 | 3,425 | 3,445 | 3,425 | 3,430 | 85,766 |
| 2018/10/04 | 3,510 | 3,515 | 3,500 | 3,505 | 224,424 |
| 2018/10/03 | 3,435 | 3,450 | 3,430 | 3,445 | 88,097 |
| 2018/10/02 | 3,455 | 3,470 | 3,455 | 3,470 | 242,789 |
| 2018/10/01 | 3,360 | 3,380 | 3,360 | 3,375 | 263,593 |
| 2018/09/28 | 3,290 | 3,310 | 3,290 | 3,300 | 112,150 |
| 2018/09/27 | 3,275 | 3,295 | 3,270 | 3,275 | 82,472 |
| 2018/09/26 | 3,270 | 3,285 | 3,265 | 3,285 | 138,229 |
| 2018/09/25 | 3,260 | 3,280 | 3,260 | 3,280 | 242,800 |
| 2018/09/21 | 3,175 | 3,190 | 3,170 | 3,190 | 62,227 |
| 2018/09/20 | 3,205 | 3,220 | 3,200 | 3,215 | 302,522 |
| 2018/09/19 | 3,135 | 3,150 | 3,130 | 3,140 | 144,653 |
| 2018/09/18 | 3,065 | 3,080 | 3,065 | 3,075 | 88,985 |
| 2018/09/14 | 3,095 | 3,095 | 3,080 | 3,085 | 154,829 |
| 2018/09/13 | 3,125 | 3,135 | 3,115 | 3,115 | 163,351 |
| 2018/09/12 | 3,120 | 3,125 | 3,115 | 3,120 | 115,325 |
| 2018/09/11 | 3,015 | 3,030 | 3,010 | 3,030 | 81,490 |
| 2018/09/10 | 3,025 | 3,035 | 3,020 | 3,030 | 48,501 |
| 2018/09/07 | 3,010 | 3,010 | 2,996 | 3,000 | 81,940 |
| 2018/09/06 | 3,055 | 3,065 | 3,050 | 3,050 | 66,581 |
| 2018/09/05 | 3,090 | 3,110 | 3,090 | 3,095 | 78,031 |
| 2018/09/04 | 3,110 | 3,120 | 3,100 | 3,110 | 29,999 |
| 2018/09/03 | 3,100 | 3,100 | 3,075 | 3,080 | 50,025 |
| 2018/08/31 | 3,110 | 3,120 | 3,100 | 3,110 | 65,727 |
| 2018/08/30 | 3,100 | 3,115 | 3,100 | 3,110 | 172,015 |
| 2018/08/29 | 3,050 | 3,055 | 3,040 | 3,045 | 59,383 |
| 2018/08/28 | 3,060 | 3,075 | 3,055 | 3,060 | 74,436 |
| 2018/08/27 | 3,050 | 3,055 | 3,040 | 3,050 | 49,424 |
| 2018/08/24 | 3,020 | 3,050 | 3,015 | 3,040 | 88,149 |
| 2018/08/23 | 3,000 | 3,010 | 3,000 | 3,000 | 111,655 |
| 2018/08/22 | 2,905 | 2,922 | 2,902 | 2,920 | 68,347 |
| 2018/08/21 | 2,876 | 2,889 | 2,872 | 2,889 | 37,607 |
| 2018/08/20 | 2,875 | 2,879 | 2,869 | 2,871 | 31,032 |
| 2018/08/17 | 2,876 | 2,877 | 2,870 | 2,876 | 51,324 |
| 2018/08/16 | 2,846 | 2,869 | 2,826 | 2,867 | 117,051 |
| 2018/08/15 | 2,938 | 2,943 | 2,933 | 2,938 | 34,166 |
| 2018/08/14 | 2,953 | 2,963 | 2,949 | 2,960 | 18,286 |
| 2018/08/13 | 2,965 | 2,966 | 2,938 | 2,946 | 66,179 |
| 2018/08/10 | 2,935 | 2,937 | 2,924 | 2,928 | 76,183 |
| 2018/08/09 | 2,980 | 2,981 | 2,927 | 2,946 | 117,908 |
| 2018/08/08 | 3,045 | 3,050 | 3,040 | 3,050 | 51,432 |
| 2018/08/07 | 3,015 | 3,035 | 3,015 | 3,035 | 73,203 |
| 2018/08/06 | 2,998 | 3,015 | 2,996 | 3,000 | 56,740 |
| 2018/08/03 | 3,020 | 3,025 | 3,015 | 3,020 | 90,673 |
| 2018/08/02 | 2,972 | 2,986 | 2,967 | 2,968 | 103,999 |
| 2018/08/01 | 3,015 | 3,020 | 3,000 | 3,020 | 79,869 |
| 2018/07/31 | 3,050 | 3,060 | 3,030 | 3,040 | 65,633 |
| 2018/07/30 | 3,010 | 3,015 | 3,005 | 3,015 | 23,784 |
| 2018/07/27 | 3,035 | 3,045 | 3,025 | 3,040 | 64,402 |
| 2018/07/26 | 3,015 | 3,025 | 3,005 | 3,005 | 36,811 |
| 2018/07/25 | 3,000 | 3,005 | 2,993 | 2,998 | 66,556 |
| 2018/07/24 | 2,963 | 2,967 | 2,950 | 2,962 | 50,156 |
| 2018/07/23 | 2,962 | 2,969 | 2,950 | 2,959 | 58,795 |
| 2018/07/20 | 2,994 | 3,010 | 2,980 | 2,999 | 21,227 |
| 2018/07/19 | 2,992 | 2,995 | 2,981 | 2,982 | 24,917 |
| 2018/07/18 | 2,955 | 2,961 | 2,949 | 2,951 | 32,396 |
| 2018/07/17 | 2,948 | 2,959 | 2,940 | 2,943 | 152,432 |
| 2018/07/13 | 3,045 | 3,060 | 3,040 | 3,060 | 41,157 |
| 2018/07/12 | 3,025 | 3,055 | 3,025 | 3,045 | 166,303 |
| 2018/07/11 | 3,145 | 3,145 | 3,095 | 3,125 | 184,665 |
| 2018/07/10 | 3,125 | 3,160 | 3,120 | 3,145 | 163,504 |
| 2018/07/09 | 3,085 | 3,105 | 3,080 | 3,100 | 57,741 |
| 2018/07/06 | 3,055 | 3,070 | 3,040 | 3,070 | 128,078 |
| 2018/07/05 | 3,090 | 3,100 | 3,075 | 3,090 | 205,267 |
| 2018/07/04 | 3,095 | 3,110 | 3,090 | 3,105 | 96,240 |
| 2018/07/03 | 3,105 | 3,145 | 3,100 | 3,140 | 205,629 |
| 2018/07/02 | 3,100 | 3,115 | 3,085 | 3,095 | 274,877 |
| 2018/06/29 | 3,090 | 3,100 | 3,075 | 3,095 | 213,920 |
| 2018/06/28 | 3,050 | 3,060 | 3,040 | 3,045 | 243,857 |
| 2018/06/27 | 2,977 | 2,989 | 2,973 | 2,981 | 170,726 |
| 2018/06/26 | 2,870 | 2,882 | 2,863 | 2,877 | 89,676 |
| 2018/06/25 | 2,887 | 2,888 | 2,856 | 2,858 | 101,271 |
| 2018/06/22 | 2,780 | 2,823 | 2,780 | 2,808 | 62,678 |
| 2018/06/21 | 2,807 | 2,824 | 2,807 | 2,811 | 56,041 |
| 2018/06/20 | 2,782 | 2,799 | 2,773 | 2,796 | 100,806 |
| 2018/06/19 | 2,789 | 2,808 | 2,769 | 2,772 | 121,664 |
| 2018/06/18 | 2,759 | 2,759 | 2,717 | 2,739 | 199,922 |
| 2018/06/15 | 2,868 | 2,874 | 2,863 | 2,873 | 67,938 |
| 2018/06/14 | 2,848 | 2,854 | 2,837 | 2,837 | 153,967 |
| 2018/06/13 | 2,822 | 2,835 | 2,822 | 2,834 | 34,740 |
| 2018/06/12 | 2,831 | 2,837 | 2,825 | 2,834 | 47,330 |
| 2018/06/11 | 2,782 | 2,797 | 2,782 | 2,792 | 44,440 |
| 2018/06/08 | 2,814 | 2,818 | 2,797 | 2,797 | 72,863 |
| 2018/06/07 | 2,785 | 2,790 | 2,768 | 2,781 | 95,884 |
| 2018/06/06 | 2,793 | 2,811 | 2,793 | 2,806 | 44,023 |
| 2018/06/05 | 2,773 | 2,779 | 2,769 | 2,771 | 107,491 |
| 2018/06/04 | 2,795 | 2,805 | 2,792 | 2,796 | 100,333 |
| 2018/06/01 | 2,825 | 2,833 | 2,821 | 2,825 | 61,726 |
| 2018/05/31 | 2,869 | 2,877 | 2,857 | 2,873 | 86,193 |
| 2018/05/30 | 2,809 | 2,815 | 2,794 | 2,802 | 79,897 |
| 2018/05/29 | 2,845 | 2,845 | 2,817 | 2,824 | 80,804 |
| 2018/05/28 | 2,862 | 2,867 | 2,791 | 2,812 | 283,222 |
| 2018/05/25 | 2,995 | 3,005 | 2,992 | 2,995 | 82,228 |
| 2018/05/24 | 3,060 | 3,065 | 3,030 | 3,040 | 152,880 |
| 2018/05/23 | 3,090 | 3,100 | 3,070 | 3,080 | 210,162 |
| 2018/05/22 | 3,115 | 3,120 | 3,110 | 3,110 | 118,628 |
| 2018/05/21 | 3,075 | 3,100 | 3,075 | 3,100 | 78,516 |
| 2018/05/18 | 3,075 | 3,080 | 3,070 | 3,080 | 74,326 |
| 2018/05/17 | 3,055 | 3,070 | 3,055 | 3,070 | 125,043 |
| 2018/05/16 | 3,030 | 3,040 | 3,030 | 3,040 | 78,168 |
| 2018/05/15 | 3,015 | 3,025 | 3,010 | 3,020 | 88,049 |
| 2018/05/14 | 2,987 | 2,988 | 2,972 | 2,979 | 90,522 |
| 2018/05/11 | 3,030 | 3,030 | 3,010 | 3,020 | 54,445 |
| 2018/05/10 | 3,030 | 3,045 | 3,025 | 3,045 | 174,278 |
| 2018/05/09 | 2,957 | 2,995 | 2,956 | 2,987 | 216,086 |
| 2018/05/08 | 2,949 | 2,952 | 2,940 | 2,947 | 92,675 |
| 2018/05/07 | 2,939 | 2,973 | 2,927 | 2,973 | 283,200 |
| 2018/05/02 | 2,863 | 2,865 | 2,854 | 2,864 | 94,239 |
| 2018/05/01 | 2,892 | 2,909 | 2,892 | 2,905 | 140,154 |
| 2018/04/27 | 2,874 | 2,876 | 2,863 | 2,868 | 118,257 |
| 2018/04/26 | 2,881 | 2,891 | 2,880 | 2,887 | 97,888 |
| 2018/04/25 | 2,851 | 2,857 | 2,838 | 2,849 | 128,771 |
| 2018/04/24 | 2,885 | 2,902 | 2,883 | 2,898 | 174,190 |
| 2018/04/23 | 2,841 | 2,845 | 2,832 | 2,843 | 197,601 |
| 2018/04/20 | 2,832 | 2,841 | 2,823 | 2,825 | 136,217 |
| 2018/04/19 | 2,841 | 2,852 | 2,840 | 2,846 | 328,562 |
| 2018/04/18 | 2,745 | 2,776 | 2,745 | 2,773 | 136,857 |
| 2018/04/17 | 2,738 | 2,746 | 2,737 | 2,740 | 116,145 |
| 2018/04/16 | 2,778 | 2,779 | 2,754 | 2,756 | 146,116 |
| 2018/04/13 | 2,755 | 2,770 | 2,755 | 2,768 | 186,089 |
| 2018/04/12 | 2,744 | 2,766 | 2,740 | 2,755 | 300,761 |
| 2018/04/11 | 2,704 | 2,709 | 2,687 | 2,691 | 163,662 |
| 2018/04/10 | 2,601 | 2,637 | 2,596 | 2,634 | 136,051 |
| 2018/04/09 | 2,564 | 2,574 | 2,561 | 2,568 | 73,553 |
| 2018/04/06 | 2,605 | 2,615 | 2,598 | 2,605 | 95,734 |
| 2018/04/05 | 2,616 | 2,624 | 2,610 | 2,619 | 89,344 |
| 2018/04/04 | 2,600 | 2,604 | 2,593 | 2,596 | 115,780 |
| 2018/04/03 | 2,566 | 2,578 | 2,565 | 2,573 | 150,378 |
| 2018/04/02 | 2,662 | 2,670 | 2,661 | 2,666 | 101,548 |
| 2018/03/30 | 2,609 | 2,657 | 2,608 | 2,652 | 33,300 |
| 2018/03/29 | 2,659 | 2,661 | 2,645 | 2,649 | 74,363 |
| 2018/03/28 | 2,631 | 2,639 | 2,621 | 2,627 | 92,664 |
| 2018/03/27 | 2,658 | 2,676 | 2,656 | 2,666 | 112,005 |
| 2018/03/26 | 2,672 | 2,681 | 2,640 | 2,642 | 118,153 |
| 2018/03/23 | 2,604 | 2,633 | 2,603 | 2,617 | 104,557 |
| 2018/03/22 | 2,658 | 2,661 | 2,645 | 2,653 | 165,200 |
| 2018/03/20 | 2,533 | 2,567 | 2,533 | 2,560 | 132,828 |
| 2018/03/19 | 2,530 | 2,535 | 2,519 | 2,523 | 141,865 |
| 2018/03/16 | 2,504 | 2,504 | 2,489 | 2,493 | 28,079 |
| 2018/03/15 | 2,488 | 2,494 | 2,482 | 2,483 | 72,515 |
| 2018/03/14 | 2,493 | 2,497 | 2,484 | 2,485 | 72,847 |
| 2018/03/13 | 2,500 | 2,516 | 2,497 | 2,516 | 71,691 |
| 2018/03/12 | 2,545 | 2,553 | 2,531 | 2,539 | 59,464 |
| 2018/03/09 | 2,465 | 2,482 | 2,462 | 2,467 | 84,112 |
| 2018/03/08 | 2,496 | 2,498 | 2,481 | 2,485 | 74,869 |
| 2018/03/07 | 2,511 | 2,522 | 2,501 | 2,510 | 83,342 |
| 2018/03/06 | 2,550 | 2,558 | 2,547 | 2,550 | 60,083 |
| 2018/03/05 | 2,491 | 2,494 | 2,481 | 2,484 | 98,315 |
| 2018/03/02 | 2,488 | 2,492 | 2,470 | 2,473 | 87,729 |
| 2018/03/01 | 2,514 | 2,525 | 2,510 | 2,522 | 61,623 |
| 2018/02/28 | 2,586 | 2,590 | 2,570 | 2,574 | 81,968 |
| 2018/02/27 | 2,627 | 2,627 | 2,610 | 2,612 | 96,818 |
| 2018/02/26 | 2,611 | 2,611 | 2,596 | 2,603 | 100,804 |
| 2018/02/23 | 2,566 | 2,575 | 2,562 | 2,568 | 109,540 |
| 2018/02/22 | 2,523 | 2,526 | 2,497 | 2,517 | 110,121 |
| 2018/02/21 | 2,530 | 2,536 | 2,516 | 2,524 | 83,120 |
| 2018/02/20 | 2,545 | 2,553 | 2,526 | 2,541 | 135,006 |
| 2018/02/19 | 2,504 | 2,538 | 2,504 | 2,538 | 82,642 |
| 2018/02/16 | 2,490 | 2,500 | 2,481 | 2,488 | 76,504 |
| 2018/02/15 | 2,470 | 2,498 | 2,470 | 2,498 | 106,390 |
| 2018/02/14 | 2,422 | 2,436 | 2,409 | 2,417 | 96,585 |
| 2018/02/13 | 2,461 | 2,471 | 2,454 | 2,458 | 86,424 |
| 2018/02/09 | 2,495 | 2,517 | 2,495 | 2,513 | 127,957 |
| 2018/02/08 | 2,566 | 2,575 | 2,551 | 2,575 | 206,168 |
| 2018/02/07 | 2,662 | 2,671 | 2,649 | 2,649 | 80,286 |
| 2018/02/06 | 2,634 | 2,643 | 2,611 | 2,629 | 275,080 |
| 2018/02/05 | 2,718 | 2,718 | 2,700 | 2,712 | 141,732 |
| 2018/02/02 | 2,748 | 2,760 | 2,745 | 2,758 | 239,952 |
| 2018/02/01 | 2,696 | 2,703 | 2,694 | 2,700 | 183,131 |
| 2018/01/31 | 2,642 | 2,659 | 2,642 | 2,650 | 189,439 |
| 2018/01/30 | 2,722 | 2,722 | 2,686 | 2,689 | 145,256 |
| 2018/01/29 | 2,742 | 2,754 | 2,737 | 2,748 | 102,935 |
| 2018/01/26 | 2,724 | 2,736 | 2,723 | 2,728 | 81,577 |
| 2018/01/25 | 2,737 | 2,759 | 2,736 | 2,749 | 243,129 |
| 2018/01/24 | 2,704 | 2,715 | 2,698 | 2,701 | 100,546 |
| 2018/01/23 | 2,701 | 2,707 | 2,696 | 2,705 | 156,670 |
| 2018/01/22 | 2,674 | 2,684 | 2,673 | 2,678 | 124,703 |
| 2018/01/19 | 2,691 | 2,694 | 2,663 | 2,669 | 104,024 |
| 2018/01/18 | 2,722 | 2,726 | 2,709 | 2,712 | 214,689 |
| 2018/01/17 | 2,685 | 2,692 | 2,680 | 2,689 | 91,770 |
| 2018/01/16 | 2,726 | 2,728 | 2,716 | 2,723 | 97,141 |
| 2018/01/15 | 2,718 | 2,720 | 2,708 | 2,719 | 185,628 |
| 2018/01/12 | 2,690 | 2,697 | 2,686 | 2,688 | 152,253 |
| 2018/01/11 | 2,691 | 2,700 | 2,686 | 2,698 | 99,496 |
| 2018/01/10 | 2,716 | 2,718 | 2,707 | 2,710 | 328,272 |
| 2018/01/09 | 2,682 | 2,683 | 2,663 | 2,670 | 191,743 |
| 2018/01/05 | 2,661 | 2,666 | 2,656 | 2,664 | 121,676 |
| 2018/01/04 | 2,647 | 2,662 | 2,647 | 2,660 | 228,455 |