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
2019/12/30 2,696 2,696 2,688 2,693 71,982
2019/12/27 2,693 2,702 2,692 2,701 40,173
2019/12/26 2,668 2,684 2,668 2,681 62,364
2019/12/25 2,658 2,666 2,644 2,664 58,526
2019/12/24 2,644 2,646 2,640 2,643 26,243
2019/12/23 2,637 2,637 2,624 2,627 94,285
2019/12/20 2,663 2,663 2,657 2,662 35,602
2019/12/19 2,650 2,657 2,650 2,654 64,211
2019/12/18 2,638 2,642 2,632 2,635 89,953
2019/12/17 2,620 2,627 2,616 2,627 119,273
2019/12/16 2,598 2,605 2,598 2,603 29,542
2019/12/13 2,589 2,592 2,586 2,591 59,355
2019/12/12 2,544 2,544 2,537 2,542 22,977
2019/12/11 2,553 2,555 2,544 2,550 32,194
2019/12/10 2,540 2,547 2,539 2,546 40,964
2019/12/09 2,545 2,545 2,538 2,541 40,234
2019/12/06 2,521 2,527 2,514 2,515 31,417
2019/12/05 2,526 2,527 2,514 2,514 85,114
2019/12/04 2,440 2,444 2,432 2,441 42,805
2019/12/03 2,433 2,442 2,430 2,440 43,018
2019/12/02 2,434 2,457 2,434 2,450 95,732
2019/11/29 2,528 2,532 2,522 2,525 27,757
2019/11/28 2,520 2,521 2,513 2,518 13,382
2019/11/27 2,524 2,530 2,522 2,528 27,878
2019/11/26 2,510 2,522 2,508 2,508 18,517
2019/11/25 2,505 2,507 2,496 2,507 20,457
2019/11/22 2,512 2,516 2,505 2,505 65,659
2019/11/21 2,454 2,456 2,442 2,455 113,063
2019/11/20 2,386 2,397 2,382 2,386 72,560
2019/11/19 2,463 2,463 2,453 2,456 38,049
2019/11/18 2,498 2,504 2,496 2,501 48,951
2019/11/15 2,460 2,469 2,455 2,465 27,495
2019/11/14 2,484 2,497 2,478 2,488 60,856
2019/11/13 2,460 2,462 2,451 2,457 34,470
2019/11/12 2,455 2,478 2,453 2,478 28,243
2019/11/11 2,478 2,481 2,457 2,461 51,883
2019/11/08 2,472 2,481 2,466 2,471 51,897
2019/11/07 2,438 2,442 2,431 2,436 30,937
2019/11/06 2,478 2,479 2,466 2,474 59,259
2019/11/05 2,442 2,449 2,434 2,449 169,632
2019/11/01 2,328 2,342 2,327 2,339 44,392
2019/10/31 2,377 2,388 2,376 2,386 68,032
2019/10/30 2,405 2,409 2,393 2,394 38,464
2019/10/29 2,421 2,425 2,408 2,412 57,714
2019/10/28 2,453 2,457 2,443 2,446 55,674
2019/10/25 2,424 2,426 2,413 2,418 122,627
2019/10/24 2,406 2,408 2,395 2,403 117,435
2019/10/23 2,340 2,340 2,326 2,332 30,214
2019/10/21 2,317 2,324 2,314 2,320 20,748
2019/10/18 2,334 2,339 2,325 2,327 66,686
2019/10/17 2,288 2,302 2,288 2,292 44,420
2019/10/16 2,294 2,301 2,289 2,295 65,948
2019/10/15 2,310 2,311 2,290 2,297 115,060
2019/10/11 2,310 2,334 2,306 2,330 156,183
2019/10/10 2,229 2,256 2,224 2,252 160,831
2019/10/09 2,231 2,240 2,229 2,240 65,915
2019/10/08 2,257 2,273 2,257 2,273 59,326
2019/10/07 2,236 2,249 2,234 2,248 56,522
2019/10/04 2,227 2,246 2,224 2,243 143,519
2019/10/03 2,233 2,251 2,229 2,242 188,537
2019/10/02 2,317 2,330 2,308 2,326 89,472
2019/10/01 2,333 2,350 2,330 2,342 69,872
2019/09/30 2,404 2,404 2,386 2,391 29,585
2019/09/27 2,408 2,410 2,394 2,401 26,473
2019/09/26 2,425 2,425 2,408 2,408 44,745
2019/09/25 2,416 2,425 2,409 2,425 49,109
2019/09/24 2,491 2,496 2,486 2,490 27,760
2019/09/20 2,520 2,520 2,506 2,506 70,710
2019/09/19 2,496 2,506 2,485 2,491 62,291
2019/09/18 2,517 2,530 2,516 2,528 157,132
2019/09/17 2,646 2,664 2,631 2,663 397,869
2019/09/13 2,366 2,366 2,351 2,364 72,720
2019/09/12 2,404 2,412 2,397 2,405 125,884
2019/09/11 2,466 2,471 2,454 2,464 41,564
2019/09/10 2,472 2,481 2,465 2,467 178,693
2019/09/09 2,404 2,420 2,399 2,415 49,131
2019/09/06 2,380 2,390 2,377 2,379 48,913
2019/09/05 2,354 2,389 2,347 2,367 102,581
2019/09/04 2,253 2,274 2,251 2,273 74,268
2019/09/03 2,292 2,309 2,289 2,302 31,635
2019/09/02 2,300 2,314 2,295 2,314 58,077
2019/08/30 2,375 2,382 2,370 2,370 149,841
2019/08/29 2,339 2,343 2,317 2,317 29,761
2019/08/28 2,322 2,326 2,315 2,322 75,965
2019/08/27 2,253 2,265 2,250 2,253 39,485
2019/08/26 2,210 2,240 2,206 2,235 105,573
2019/08/23 2,333 2,337 2,326 2,337 15,709
2019/08/22 2,357 2,357 2,325 2,330 27,697
2019/08/21 2,344 2,365 2,341 2,363 150,974
2019/08/20 2,351 2,360 2,344 2,355 323,506
2019/08/19 2,315 2,322 2,311 2,318 32,114
2019/08/16 2,289 2,315 2,284 2,310 62,523
2019/08/15 2,291 2,301 2,285 2,295 91,309
2019/08/14 2,382 2,384 2,361 2,368 110,554
2019/08/13 2,274 2,277 2,268 2,273 86,690
2019/08/09 2,204 2,204 2,188 2,191 61,479
2019/08/08 2,190 2,208 2,181 2,199 192,186
2019/08/07 2,242 2,253 2,233 2,246 81,380
2019/08/06 2,249 2,333 2,244 2,320 101,912
2019/08/05 2,323 2,327 2,295 2,298 104,625
2019/08/02 2,310 2,334 2,298 2,323 185,003
2019/08/01 2,471 2,496 2,466 2,487 58,720
2019/07/31 2,493 2,504 2,492 2,502 66,949
2019/07/30 2,453 2,459 2,448 2,454 48,891
2019/07/29 2,402 2,405 2,400 2,403 49,759
2019/07/26 2,404 2,416 2,398 2,416 41,414
2019/07/25 2,391 2,395 2,386 2,393 41,005
2019/07/24 2,436 2,437 2,426 2,433 66,895
2019/07/23 2,388 2,404 2,385 2,403 25,886
2019/07/22 2,394 2,406 2,377 2,403 40,302
2019/07/19 2,365 2,396 2,364 2,380 122,920
2019/07/18 2,413 2,420 2,406 2,413 61,130
2019/07/17 2,467 2,469 2,461 2,469 95,490
2019/07/16 2,533 2,542 2,530 2,540 66,795
2019/07/12 2,588 2,596 2,587 2,590 83,187
2019/07/11 2,587 2,590 2,578 2,580 106,750
2019/07/10 2,522 2,527 2,517 2,520 87,063
2019/07/09 2,465 2,475 2,464 2,474 45,419
2019/07/08 2,467 2,472 2,454 2,458 54,282
2019/07/05 2,416 2,422 2,412 2,419 9,825
2019/07/04 2,443 2,450 2,416 2,416 46,774
2019/07/03 2,405 2,412 2,392 2,401 122,268
2019/07/02 2,515 2,534 2,505 2,534 53,625
2019/07/01 2,542 2,567 2,536 2,567 44,764
2019/06/28 2,522 2,528 2,506 2,507 54,329
2019/06/27 2,505 2,524 2,497 2,522 109,780
2019/06/26 2,485 2,505 2,483 2,505 187,962
2019/06/25 2,448 2,452 2,414 2,436 134,648
2019/06/24 2,446 2,455 2,440 2,448 78,043
2019/06/21 2,429 2,436 2,396 2,401 162,380
2019/06/20 2,329 2,334 2,317 2,333 43,394
2019/06/19 2,333 2,338 2,316 2,321 147,448
2019/06/18 2,230 2,237 2,224 2,226 101,903
2019/06/17 2,267 2,271 2,262 2,264 73,739
2019/06/14 2,238 2,258 2,221 2,257 165,153
2019/06/13 2,202 2,215 2,188 2,212 82,217
2019/06/12 2,271 2,271 2,244 2,247 151,953
2019/06/11 2,289 2,318 2,285 2,317 57,360
2019/06/10 2,338 2,340 2,318 2,333 119,926
2019/06/07 2,280 2,290 2,274 2,285 97,052
2019/06/06 2,211 2,221 2,208 2,212 60,987
2019/06/05 2,270 2,283 2,262 2,268 134,164
2019/06/04 2,268 2,278 2,255 2,268 93,011
2019/06/03 2,268 2,276 2,247 2,272 97,628
2019/05/31 2,420 2,432 2,404 2,411 79,549
2019/05/30 2,556 2,569 2,543 2,567 33,308
2019/05/29 2,516 2,550 2,516 2,529 50,177
2019/05/28 2,559 2,567 2,548 2,566 63,021
2019/05/27 2,542 2,546 2,517 2,517 63,484
2019/05/24 2,512 2,539 2,511 2,537 58,905
2019/05/23 2,665 2,670 2,646 2,648 67,794
2019/05/22 2,738 2,741 2,724 2,725 73,087
2019/05/21 2,753 2,765 2,747 2,763 100,354
2019/05/20 2,761 2,782 2,759 2,768 103,142
2019/05/17 2,745 2,756 2,727 2,727 103,246
2019/05/16 2,698 2,708 2,693 2,702 135,317
2019/05/15 2,658 2,672 2,649 2,664 83,100
2019/05/14 2,630 2,655 2,629 2,653 40,452
2019/05/13 2,657 2,680 2,651 2,680 24,468
2019/05/10 2,684 2,713 2,665 2,691 84,439
2019/05/09 2,689 2,698 2,666 2,682 42,528
2019/05/08 2,678 2,694 2,674 2,688 73,291
2019/05/07 2,722 2,730 2,714 2,726 149,662
2019/04/26 2,856 2,864 2,844 2,862 113,228
2019/04/25 2,904 2,908 2,893 2,906 81,524
2019/04/24 2,907 2,909 2,900 2,905 48,767
2019/04/23 2,900 2,910 2,889 2,909 73,958
2019/04/22 2,840 2,898 2,840 2,890 97,180
2019/04/19 2,825 2,825 2,812 2,817 30,782
2019/04/18 2,814 2,816 2,806 2,811 39,536
2019/04/17 2,840 2,849 2,839 2,847 76,478
2019/04/16 2,803 2,807 2,792 2,793 33,894
2019/04/15 2,810 2,814 2,801 2,806 33,292
2019/04/12 2,803 2,812 2,802 2,811 57,091
2019/04/11 2,810 2,818 2,807 2,810 38,268
2019/04/10 2,801 2,809 2,797 2,805 53,656
2019/04/09 2,821 2,836 2,815 2,819 102,968
2019/04/08 2,789 2,789 2,775 2,778 78,898
2019/04/05 2,725 2,735 2,724 2,732 45,582
2019/04/04 2,735 2,740 2,733 2,735 56,651
2019/04/03 2,741 2,761 2,739 2,755 108,308
2019/04/02 2,706 2,720 2,706 2,710 89,720
2019/04/01 2,640 2,655 2,640 2,654 181,854
2019/03/29 2,597 2,610 2,597 2,607 57,214
2019/03/28 2,586 2,587 2,567 2,571 95,183
2019/03/27 2,608 2,619 2,604 2,616 70,469
2019/03/26 2,568 2,581 2,568 2,573 33,810
2019/03/25 2,557 2,557 2,529 2,544 67,567
2019/03/22 2,623 2,627 2,617 2,622 73,665
2019/03/20 2,605 2,609 2,604 2,608 35,545
2019/03/19 2,611 2,614 2,604 2,604 48,418
2019/03/18 2,590 2,590 2,577 2,583 54,238
2019/03/15 2,597 2,603 2,594 2,597 65,811
2019/03/14 2,575 2,589 2,571 2,587 86,658
2019/03/13 2,527 2,531 2,518 2,527 51,732
2019/03/12 2,520 2,529 2,515 2,515 29,982
2019/03/11 2,478 2,490 2,471 2,487 38,010
2019/03/08 2,503 2,505 2,484 2,485 23,676
2019/03/07 2,490 2,507 2,490 2,499 13,014
2019/03/06 2,501 2,501 2,489 2,496 20,097
2019/03/05 2,511 2,513 2,502 2,508 24,399
2019/03/04 2,495 2,501 2,489 2,496 101,186
2019/03/01 2,530 2,555 2,530 2,555 51,428
2019/02/28 2,511 2,515 2,502 2,502 33,662
2019/02/27 2,464 2,469 2,386 2,466 31,571
2019/02/26 2,455 2,458 2,430 2,433 74,179
2019/02/25 2,529 2,538 2,514 2,515 26,876
2019/02/22 2,506 2,513 2,505 2,511 20,112
2019/02/21 2,525 2,536 2,511 2,530 47,752
2019/02/20 2,484 2,504 2,479 2,498 73,277
2019/02/19 2,480 2,482 2,466 2,479 42,914
2019/02/18 2,476 2,487 2,470 2,480 68,178
2019/02/15 2,420 2,438 2,414 2,416 144,489
2019/02/14 2,403 2,419 2,401 2,419 108,834
2019/02/13 2,370 2,383 2,368 2,378 57,373
2019/02/12 2,319 2,343 2,318 2,337 47,699
2019/02/08 2,313 2,318 2,294 2,299 71,423
2019/02/07 2,376 2,378 2,361 2,372 17,744
2019/02/06 2,370 2,370 2,358 2,366 34,334
2019/02/05 2,412 2,417 2,405 2,408 231,273
2019/02/04 2,423 2,429 2,408 2,419 87,533
2019/02/01 2,347 2,358 2,332 2,344 49,239
2019/01/31 2,372 2,382 2,367 2,374 49,669
2019/01/30 2,335 2,345 2,324 2,333 25,324
2019/01/29 2,279 2,295 2,266 2,295 31,980
2019/01/28 2,334 2,347 2,321 2,321 27,724
2019/01/25 2,327 2,369 2,327 2,362 73,394
2019/01/24 2,302 2,311 2,288 2,296 16,770
2019/01/23 2,319 2,336 2,307 2,331 36,490
2019/01/22 2,380 2,381 2,337 2,342 85,769
2019/01/21 2,355 2,384 2,348 2,375 188,847
2019/01/18 2,290 2,319 2,290 2,318 43,876
2019/01/17 2,290 2,293 2,270 2,276 54,751
2019/01/16 2,266 2,277 2,255 2,274 78,665
2019/01/15 2,210 2,242 2,206 2,242 59,118
2019/01/11 2,275 2,294 2,273 2,292 61,622
2019/01/10 2,271 2,275 2,238 2,246 141,270
2019/01/09 2,189 2,219 2,183 2,214 108,092
2019/01/08 2,133 2,142 2,112 2,123 77,537
2019/01/07 2,126 2,133 2,110 2,123 60,844
2019/01/04 2,044 2,083 2,031 2,076 221,404

このページの先頭へ