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
2020/12/30 957 960 956 956 614,378
2020/12/29 952 959 952 957 931,563
2020/12/28 953 960 949 955 1,630,516
2020/12/25 963 963 950 958 2,031,644
2020/12/24 957 967 953 965 2,477,769
2020/12/23 932 934 919 921 2,784,942
2020/12/22 949 951 933 937 1,546,578
2020/12/21 966 967 943 956 2,175,923
2020/12/18 961 964 959 960 1,463,288
2020/12/17 954 965 953 965 1,987,663
2020/12/16 949 951 947 948 1,567,749
2020/12/15 943 944 937 939 1,294,058
2020/12/14 937 942 934 939 1,280,752
2020/12/11 944 948 938 938 3,063,601
2020/12/10 920 925 919 923 853,710
2020/12/09 917 921 913 917 801,969
2020/12/08 917 919 912 914 1,053,188
2020/12/07 925 927 923 925 1,610,806
2020/12/04 915 932 914 932 5,170,616
2020/12/03 906 914 905 908 1,796,973
2020/12/02 889 894 887 891 3,043,146
2020/12/01 910 913 904 909 3,963,884
2020/11/30 910 912 899 899 4,512,066
2020/11/27 906 908 900 901 1,799,685
2020/11/26 922 928 921 924 4,189,986
2020/11/25 905 922 903 909 6,624,028
2020/11/24 871 881 870 879 3,332,091
2020/11/20 840 846 839 843 936,912
2020/11/19 843 844 837 838 1,391,981
2020/11/18 840 843 836 838 1,138,144
2020/11/17 845 852 843 852 3,832,360
2020/11/16 831 836 829 835 1,623,271
2020/11/13 840 840 829 832 2,100,248
2020/11/12 858 864 854 855 2,984,242
2020/11/11 854 861 852 858 4,471,729
2020/11/10 817 822 815 817 4,668,495
2020/11/09 771 782 769 780 1,978,383
2020/11/06 784 786 767 770 2,084,742
2020/11/05 802 804 788 792 3,583,087
2020/11/04 791 801 780 797 4,900,737
2020/11/02 708 725 707 719 4,937,637
2020/10/30 747 754 729 732 3,511,936
2020/10/29 774 777 770 773 3,329,696
2020/10/28 799 800 793 795 1,474,109
2020/10/27 796 801 795 800 2,467,055
2020/10/26 807 810 803 804 3,081,769
2020/10/23 834 836 829 830 2,041,187
2020/10/22 821 821 816 819 3,524,982
2020/10/21 855 858 853 853 2,043,126
2020/10/20 845 848 842 847 1,882,598
2020/10/19 851 854 845 847 1,462,070
2020/10/16 850 853 841 843 1,183,594
2020/10/15 854 855 851 851 2,690,506
2020/10/14 837 841 834 835 1,471,446
2020/10/13 827 833 822 832 1,768,286
2020/10/12 842 845 835 841 2,241,384
2020/10/09 860 863 856 857 4,583,626
2020/10/08 840 841 835 839 2,094,946
2020/10/07 831 839 828 837 2,675,548
2020/10/06 820 827 818 823 3,269,531
2020/10/05 782 801 782 800 1,920,607
2020/10/02 807 809 778 781 5,113,384
2020/09/30 821 821 811 814 2,647,348
2020/09/29 845 848 839 843 1,395,982
2020/09/28 838 838 829 831 1,507,026
2020/09/25 840 847 838 842 3,080,417
2020/09/24 819 830 819 830 2,926,323
2020/09/23 826 827 818 822 2,565,290
2020/09/18 850 861 850 860 3,340,825
2020/09/17 841 843 829 829 3,839,206
2020/09/16 812 823 809 820 4,351,430
2020/09/15 794 795 789 790 1,189,521
2020/09/14 798 803 797 802 2,451,775
2020/09/11 798 799 794 796 3,397,717
2020/09/10 806 814 805 812 2,549,491
2020/09/09 785 789 778 785 5,099,495
2020/09/08 839 841 833 836 1,447,876
2020/09/07 833 846 832 835 3,712,610
2020/09/04 871 877 870 873 1,605,718
2020/09/03 888 890 882 882 6,386,966
2020/09/02 909 913 908 912 1,990,049
2020/09/01 906 907 901 906 1,577,471
2020/08/31 906 909 904 906 1,817,423
2020/08/28 910 915 906 910 3,118,813
2020/08/27 915 918 913 917 1,152,753
2020/08/26 919 920 916 916 5,594,478
2020/08/25 898 900 898 898 1,269,565
2020/08/24 895 896 892 895 1,476,758
2020/08/21 903 905 902 902 905,731
2020/08/20 906 907 902 904 1,123,006
2020/08/19 900 904 898 902 1,102,057
2020/08/18 910 911 903 905 886,482
2020/08/17 905 909 903 907 1,012,437
2020/08/14 912 912 907 908 1,241,468
2020/08/13 910 913 908 909 3,119,579
2020/08/12 890 896 889 895 1,316,045
2020/08/11 893 899 893 898 2,290,310
2020/08/07 890 894 883 887 1,894,060
2020/08/06 893 899 890 899 4,692,747
2020/08/05 879 881 877 879 3,012,132
2020/08/04 866 872 865 866 2,428,064
2020/08/03 854 857 849 852 2,415,823
2020/07/31 849 849 839 842 4,344,546
2020/07/30 869 871 867 870 1,299,469
2020/07/29 867 869 862 865 1,766,821
2020/07/28 877 882 874 875 1,856,462
2020/07/27 872 875 867 870 2,937,024
2020/07/22 885 890 883 887 3,441,911
2020/07/21 873 879 873 879 2,561,000
2020/07/20 873 873 867 868 1,673,021
2020/07/17 876 879 872 873 1,585,352
2020/07/16 878 882 873 874 3,922,577
2020/07/15 872 873 869 870 5,822,920
2020/07/14 852 853 842 848 3,387,610
2020/07/13 861 865 859 863 3,664,958
2020/07/10 855 857 836 839 7,199,233
2020/07/09 878 879 874 874 2,055,803
2020/07/08 868 876 867 869 2,153,152
2020/07/07 875 875 866 867 3,754,572
2020/07/06 869 874 867 874 3,683,489
2020/07/03 863 869 860 862 6,544,194
2020/07/02 851 858 849 855 3,985,229
2020/07/01 854 857 850 852 4,207,492
2020/06/30 846 852 845 847 8,098,645
2020/06/29 814 823 808 810 6,510,722
2020/06/26 836 843 833 842 5,660,926
2020/06/25 820 828 809 813 6,408,219
2020/06/24 855 862 853 858 4,174,926
2020/06/23 870 872 849 863 10,013,640
2020/06/22 847 856 845 845 5,332,435
2020/06/19 839 843 836 843 7,551,786
2020/06/18 811 815 803 815 3,762,843
2020/06/17 822 823 809 822 4,559,785
2020/06/16 810 812 792 810 8,319,131
2020/06/15 775 776 750 750 8,128,792
2020/06/12 756 781 746 771 14,429,150
2020/06/11 834 838 821 822 7,141,896
2020/06/10 835 841 830 834 3,733,969
2020/06/09 848 850 835 844 10,536,828
2020/06/08 893 893 859 885 14,264,319
2020/06/05 828 835 822 835 8,605,803
2020/06/04 821 824 807 813 8,314,393
2020/06/03 820 836 820 836 11,144,607
2020/06/02 776 785 773 782 6,094,315
2020/06/01 769 776 766 772 10,885,479
2020/05/29 736 740 728 730 7,613,489
2020/05/28 711 722 702 712 11,656,572
2020/05/27 755 760 748 754 6,085,658
2020/05/26 750 761 747 761 7,168,126
2020/05/25 733 746 726 743 7,734,616
2020/05/22 754 755 688 708 21,748,213
2020/05/21 736 758 736 757 12,211,611
2020/05/20 710 722 708 719 7,040,239
2020/05/19 727 729 699 714 13,698,449
2020/05/18 681 688 677 685 10,985,559
2020/05/15 632 643 627 643 9,854,108
2020/05/14 604 605 594 600 5,037,210
2020/05/13 603 608 600 604 4,824,195
2020/05/12 611 613 603 607 5,522,227
2020/05/11 620 626 609 614 11,508,460
2020/05/08 597 611 596 610 11,547,060
2020/05/07 605 613 599 609 14,358,731
2020/05/01 566 581 541 548 22,599,437
2020/04/30 503 555 502 539 25,874,668
2020/04/28 470 486 465 475 13,355,631
2020/04/27 538 538 506 507 15,217,462
2020/04/24 586 587 564 567 19,534,597
2020/04/23 598 604 585 585 21,650,703
2020/04/22 685 685 685 685 2,639,682
2020/04/21 835 879 830 835 23,053,923
2020/04/20 950 950 889 917 23,691,390
2020/04/17 1,031 1,038 1,021 1,025 6,385,352
2020/04/16 1,033 1,046 1,028 1,031 6,139,124
2020/04/15 1,082 1,086 1,051 1,063 8,690,841
2020/04/14 1,153 1,158 1,145 1,149 3,942,814
2020/04/13 1,143 1,190 1,143 1,155 7,796,341
2020/04/10 1,143 1,199 1,120 1,161 8,295,263
2020/04/09 1,218 1,218 1,186 1,213 6,316,810
2020/04/08 1,158 1,188 1,151 1,180 5,215,269
2020/04/07 1,210 1,218 1,193 1,215 5,959,928
2020/04/06 1,139 1,224 1,136 1,215 9,195,416
2020/04/03 1,062 1,065 1,027 1,052 7,937,909
2020/04/02 944 972 924 967 4,271,876
2020/04/01 954 960 930 930 6,686,042
2020/03/31 956 1,006 955 983 5,404,770
2020/03/30 956 975 942 957 7,551,803
2020/03/27 1,029 1,040 1,015 1,023 4,566,548
2020/03/26 1,084 1,099 1,070 1,080 3,039,558
2020/03/25 1,096 1,110 1,083 1,110 3,289,997
2020/03/24 1,071 1,083 1,042 1,066 2,322,115
2020/03/23 1,000 1,033 982 1,007 4,485,917
2020/03/19 1,183 1,194 1,005 1,051 6,663,103
2020/03/18 1,200 1,250 1,195 1,213 2,032,339
2020/03/17 1,258 1,348 1,248 1,317 2,542,023
2020/03/16 1,329 1,369 1,323 1,335 1,534,724
2020/03/13 1,326 1,402 1,303 1,379 2,866,636
2020/03/12 1,412 1,422 1,288 1,356 3,074,760
2020/03/11 1,451 1,539 1,441 1,474 2,864,162
2020/03/10 1,360 1,434 1,340 1,434 3,673,618
2020/03/09 1,533 1,533 1,533 1,533 844,614
2020/03/06 1,977 1,981 1,924 1,933 520,851
2020/03/05 2,051 2,052 2,037 2,048 297,446
2020/03/04 2,018 2,072 2,016 2,072 467,971
2020/03/03 2,086 2,106 2,053 2,053 534,868
2020/03/02 1,936 2,018 1,918 2,007 496,427
2020/02/28 2,063 2,063 1,988 1,996 575,431
2020/02/27 2,150 2,150 2,112 2,124 497,828
2020/02/26 2,218 2,232 2,209 2,227 377,810
2020/02/25 2,282 2,300 2,282 2,296 335,216
2020/02/21 2,397 2,417 2,392 2,393 109,027
2020/02/20 2,396 2,409 2,386 2,398 275,772
2020/02/19 2,308 2,334 2,299 2,329 176,078
2020/02/18 2,299 2,299 2,282 2,289 169,605
2020/02/17 2,304 2,310 2,291 2,310 298,411
2020/02/14 2,271 2,282 2,268 2,280 213,462
2020/02/13 2,274 2,283 2,255 2,267 299,956
2020/02/12 2,220 2,245 2,216 2,242 225,514
2020/02/10 2,203 2,230 2,198 2,230 291,401
2020/02/07 2,277 2,277 2,253 2,261 230,641
2020/02/06 2,264 2,305 2,256 2,303 236,871
2020/02/05 2,186 2,214 2,185 2,204 231,452
2020/02/04 2,185 2,222 2,179 2,221 455,165
2020/02/03 2,296 2,330 2,222 2,251 286,713
2020/01/31 2,314 2,337 2,309 2,331 71,445
2020/01/30 2,325 2,328 2,304 2,314 80,175
2020/01/29 2,355 2,380 2,350 2,380 85,840
2020/01/28 2,315 2,326 2,308 2,326 89,399
2020/01/27 2,316 2,325 2,303 2,317 164,886
2020/01/24 2,445 2,469 2,438 2,466 48,717
2020/01/23 2,461 2,470 2,442 2,446 123,947
2020/01/22 2,566 2,571 2,556 2,560 19,771
2020/01/21 2,591 2,596 2,563 2,564 33,634
2020/01/20 2,611 2,615 2,605 2,610 30,358
2020/01/17 2,585 2,586 2,577 2,579 68,209
2020/01/16 2,555 2,566 2,554 2,566 16,467
2020/01/15 2,552 2,560 2,552 2,555 21,981
2020/01/14 2,559 2,569 2,554 2,560 84,694
2020/01/10 2,606 2,606 2,595 2,605 63,649
2020/01/09 2,611 2,628 2,611 2,623 166,623
2020/01/08 2,788 2,822 2,732 2,732 341,501
2020/01/07 2,729 2,730 2,704 2,711 114,225
2020/01/06 2,749 2,790 2,749 2,774 225,636

このページの先頭へ