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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,773 | 1,782 | 1,771 | 1,775 | 581,607 |
| 2021/12/29 | 1,760 | 1,767 | 1,753 | 1,759 | 625,830 |
| 2021/12/28 | 1,750 | 1,757 | 1,747 | 1,754 | 894,262 |
| 2021/12/27 | 1,687 | 1,692 | 1,680 | 1,682 | 289,035 |
| 2021/12/24 | 1,690 | 1,704 | 1,681 | 1,689 | 1,073,327 |
| 2021/12/23 | 1,679 | 1,683 | 1,674 | 1,677 | 762,620 |
| 2021/12/22 | 1,636 | 1,651 | 1,636 | 1,639 | 848,991 |
| 2021/12/21 | 1,588 | 1,600 | 1,578 | 1,600 | 830,835 |
| 2021/12/20 | 1,586 | 1,592 | 1,557 | 1,559 | 1,639,731 |
| 2021/12/17 | 1,642 | 1,651 | 1,632 | 1,637 | 438,268 |
| 2021/12/16 | 1,643 | 1,651 | 1,639 | 1,643 | 884,193 |
| 2021/12/15 | 1,609 | 1,612 | 1,592 | 1,594 | 1,162,144 |
| 2021/12/14 | 1,628 | 1,633 | 1,616 | 1,626 | 928,012 |
| 2021/12/13 | 1,658 | 1,663 | 1,650 | 1,660 | 801,828 |
| 2021/12/10 | 1,614 | 1,626 | 1,605 | 1,613 | 681,831 |
| 2021/12/09 | 1,660 | 1,675 | 1,657 | 1,666 | 623,333 |
| 2021/12/08 | 1,642 | 1,649 | 1,633 | 1,640 | 789,546 |
| 2021/12/07 | 1,590 | 1,615 | 1,589 | 1,615 | 894,580 |
| 2021/12/06 | 1,535 | 1,552 | 1,535 | 1,544 | 626,386 |
| 2021/12/03 | 1,530 | 1,546 | 1,510 | 1,537 | 1,684,704 |
| 2021/12/02 | 1,505 | 1,516 | 1,485 | 1,512 | 1,755,705 |
| 2021/12/01 | 1,524 | 1,560 | 1,505 | 1,560 | 2,005,803 |
| 2021/11/30 | 1,619 | 1,627 | 1,555 | 1,558 | 2,131,354 |
| 2021/11/29 | 1,629 | 1,647 | 1,608 | 1,620 | 4,755,742 |
| 2021/11/26 | 1,784 | 1,785 | 1,743 | 1,747 | 2,928,520 |
| 2021/11/25 | 1,808 | 1,816 | 1,807 | 1,811 | 527,751 |
| 2021/11/24 | 1,800 | 1,818 | 1,797 | 1,808 | 1,921,469 |
| 2021/11/22 | 1,717 | 1,734 | 1,715 | 1,726 | 1,356,221 |
| 2021/11/19 | 1,786 | 1,807 | 1,782 | 1,803 | 1,101,014 |
| 2021/11/18 | 1,770 | 1,771 | 1,748 | 1,760 | 1,357,542 |
| 2021/11/17 | 1,823 | 1,824 | 1,808 | 1,812 | 919,092 |
| 2021/11/16 | 1,813 | 1,832 | 1,810 | 1,829 | 1,052,326 |
| 2021/11/15 | 1,816 | 1,818 | 1,792 | 1,798 | 1,157,551 |
| 2021/11/12 | 1,824 | 1,831 | 1,815 | 1,816 | 738,288 |
| 2021/11/11 | 1,823 | 1,833 | 1,819 | 1,823 | 1,310,641 |
| 2021/11/10 | 1,867 | 1,870 | 1,857 | 1,863 | 1,245,345 |
| 2021/11/09 | 1,826 | 1,828 | 1,813 | 1,817 | 815,665 |
| 2021/11/08 | 1,817 | 1,842 | 1,817 | 1,836 | 1,977,223 |
| 2021/11/05 | 1,786 | 1,794 | 1,769 | 1,771 | 1,434,336 |
| 2021/11/04 | 1,800 | 1,801 | 1,787 | 1,800 | 1,555,960 |
| 2021/11/02 | 1,870 | 1,881 | 1,864 | 1,870 | 859,292 |
| 2021/11/01 | 1,849 | 1,859 | 1,844 | 1,853 | 746,264 |
| 2021/10/29 | 1,844 | 1,850 | 1,838 | 1,850 | 887,449 |
| 2021/10/28 | 1,837 | 1,838 | 1,799 | 1,826 | 2,704,718 |
| 2021/10/27 | 1,890 | 1,895 | 1,878 | 1,880 | 844,457 |
| 2021/10/26 | 1,876 | 1,883 | 1,870 | 1,879 | 728,918 |
| 2021/10/25 | 1,873 | 1,889 | 1,871 | 1,883 | 1,374,404 |
| 2021/10/22 | 1,846 | 1,867 | 1,836 | 1,837 | 1,360,372 |
| 2021/10/21 | 1,885 | 1,891 | 1,868 | 1,870 | 2,601,777 |
| 2021/10/20 | 1,865 | 1,866 | 1,848 | 1,855 | 1,154,651 |
| 2021/10/19 | 1,840 | 1,849 | 1,830 | 1,849 | 1,314,895 |
| 2021/10/18 | 1,857 | 1,873 | 1,854 | 1,869 | 2,350,356 |
| 2021/10/15 | 1,821 | 1,838 | 1,820 | 1,837 | 1,477,236 |
| 2021/10/14 | 1,792 | 1,804 | 1,788 | 1,803 | 980,814 |
| 2021/10/13 | 1,782 | 1,792 | 1,781 | 1,790 | 943,568 |
| 2021/10/12 | 1,786 | 1,797 | 1,777 | 1,797 | 1,449,586 |
| 2021/10/11 | 1,753 | 1,787 | 1,750 | 1,784 | 2,166,525 |
| 2021/10/08 | 1,729 | 1,752 | 1,726 | 1,750 | 1,905,062 |
| 2021/10/07 | 1,691 | 1,692 | 1,679 | 1,689 | 1,421,515 |
| 2021/10/06 | 1,732 | 1,743 | 1,729 | 1,739 | 1,593,076 |
| 2021/10/05 | 1,694 | 1,706 | 1,691 | 1,702 | 2,117,856 |
| 2021/10/04 | 1,656 | 1,658 | 1,649 | 1,654 | 891,646 |
| 2021/10/01 | 1,650 | 1,655 | 1,634 | 1,642 | 1,099,383 |
| 2021/09/30 | 1,643 | 1,656 | 1,641 | 1,642 | 969,047 |
| 2021/09/29 | 1,631 | 1,642 | 1,618 | 1,620 | 1,023,774 |
| 2021/09/28 | 1,643 | 1,669 | 1,640 | 1,668 | 1,974,018 |
| 2021/09/27 | 1,629 | 1,638 | 1,626 | 1,632 | 2,533,446 |
| 2021/09/24 | 1,589 | 1,598 | 1,583 | 1,595 | 1,596,070 |
| 2021/09/22 | 1,519 | 1,539 | 1,516 | 1,537 | 2,322,911 |
| 2021/09/21 | 1,520 | 1,529 | 1,518 | 1,525 | 1,263,707 |
| 2021/09/17 | 1,560 | 1,565 | 1,557 | 1,558 | 966,427 |
| 2021/09/16 | 1,554 | 1,559 | 1,548 | 1,553 | 1,519,283 |
| 2021/09/15 | 1,523 | 1,525 | 1,518 | 1,525 | 326,636 |
| 2021/09/14 | 1,522 | 1,533 | 1,520 | 1,531 | 862,785 |
| 2021/09/13 | 1,509 | 1,515 | 1,505 | 1,514 | 1,296,805 |
| 2021/09/10 | 1,464 | 1,481 | 1,457 | 1,479 | 1,415,497 |
| 2021/09/09 | 1,497 | 1,500 | 1,492 | 1,498 | 761,841 |
| 2021/09/08 | 1,480 | 1,489 | 1,478 | 1,489 | 655,163 |
| 2021/09/07 | 1,481 | 1,496 | 1,481 | 1,496 | 1,073,066 |
| 2021/09/06 | 1,481 | 1,482 | 1,470 | 1,470 | 1,410,019 |
| 2021/09/03 | 1,502 | 1,510 | 1,500 | 1,510 | 1,185,177 |
| 2021/09/02 | 1,472 | 1,476 | 1,462 | 1,472 | 431,427 |
| 2021/09/01 | 1,479 | 1,493 | 1,478 | 1,491 | 466,266 |
| 2021/08/31 | 1,489 | 1,490 | 1,479 | 1,489 | 1,931,674 |
| 2021/08/30 | 1,494 | 1,495 | 1,472 | 1,474 | 2,069,301 |
| 2021/08/27 | 1,461 | 1,474 | 1,454 | 1,474 | 793,108 |
| 2021/08/26 | 1,465 | 1,468 | 1,459 | 1,465 | 818,851 |
| 2021/08/25 | 1,448 | 1,453 | 1,442 | 1,445 | 1,308,413 |
| 2021/08/24 | 1,408 | 1,424 | 1,406 | 1,420 | 1,676,176 |
| 2021/08/23 | 1,342 | 1,366 | 1,341 | 1,364 | 1,871,936 |
| 2021/08/20 | 1,368 | 1,379 | 1,364 | 1,372 | 784,555 |
| 2021/08/19 | 1,388 | 1,392 | 1,380 | 1,383 | 1,559,105 |
| 2021/08/18 | 1,424 | 1,433 | 1,420 | 1,431 | 514,996 |
| 2021/08/17 | 1,442 | 1,442 | 1,434 | 1,435 | 462,235 |
| 2021/08/16 | 1,458 | 1,458 | 1,441 | 1,443 | 498,039 |
| 2021/08/13 | 1,485 | 1,487 | 1,470 | 1,475 | 1,718,179 |
| 2021/08/12 | 1,494 | 1,496 | 1,489 | 1,492 | 1,253,911 |
| 2021/08/11 | 1,479 | 1,482 | 1,470 | 1,476 | 517,030 |
| 2021/08/10 | 1,440 | 1,452 | 1,434 | 1,450 | 1,553,918 |
| 2021/08/06 | 1,476 | 1,486 | 1,474 | 1,486 | 875,872 |
| 2021/08/05 | 1,455 | 1,464 | 1,454 | 1,458 | 1,010,043 |
| 2021/08/04 | 1,492 | 1,496 | 1,484 | 1,493 | 612,527 |
| 2021/08/03 | 1,514 | 1,521 | 1,505 | 1,506 | 1,146,387 |
| 2021/08/02 | 1,567 | 1,568 | 1,546 | 1,553 | 1,092,553 |
| 2021/07/30 | 1,556 | 1,559 | 1,550 | 1,551 | 919,064 |
| 2021/07/29 | 1,545 | 1,550 | 1,539 | 1,549 | 1,300,220 |
| 2021/07/28 | 1,536 | 1,540 | 1,533 | 1,538 | 1,293,147 |
| 2021/07/27 | 1,544 | 1,547 | 1,539 | 1,545 | 1,707,514 |
| 2021/07/26 | 1,551 | 1,552 | 1,523 | 1,528 | 2,147,806 |
| 2021/07/21 | 1,424 | 1,431 | 1,421 | 1,427 | 1,918,387 |
| 2021/07/20 | 1,422 | 1,426 | 1,410 | 1,421 | 3,064,190 |
| 2021/07/19 | 1,516 | 1,517 | 1,502 | 1,512 | 1,648,778 |
| 2021/07/16 | 1,514 | 1,527 | 1,513 | 1,522 | 1,141,198 |
| 2021/07/15 | 1,543 | 1,545 | 1,526 | 1,535 | 2,198,372 |
| 2021/07/14 | 1,596 | 1,600 | 1,592 | 1,600 | 1,337,069 |
| 2021/03/22 | 1,270 | 1,279 | 1,263 | 1,273 | 1,561,957 |
| 2021/03/19 | 1,247 | 1,267 | 1,244 | 1,254 | 3,436,928 |
| 2021/03/18 | 1,348 | 1,350 | 1,334 | 1,337 | 1,637,879 |
| 2021/03/17 | 1,356 | 1,366 | 1,351 | 1,363 | 3,428,627 |
| 2021/03/16 | 1,365 | 1,368 | 1,353 | 1,355 | 3,075,514 |
| 2021/03/15 | 1,378 | 1,387 | 1,374 | 1,381 | 1,571,297 |
| 2021/03/12 | 1,368 | 1,372 | 1,363 | 1,366 | 1,611,884 |
| 2021/03/11 | 1,341 | 1,351 | 1,339 | 1,348 | 2,245,495 |
| 2021/03/10 | 1,328 | 1,337 | 1,318 | 1,320 | 3,002,946 |
| 2021/03/09 | 1,351 | 1,370 | 1,347 | 1,361 | 2,626,914 |
| 2021/03/08 | 1,388 | 1,405 | 1,386 | 1,393 | 4,505,708 |
| 2021/03/05 | 1,320 | 1,329 | 1,312 | 1,328 | 5,405,424 |
| 2021/03/04 | 1,239 | 1,264 | 1,239 | 1,260 | 4,364,022 |
| 2021/03/03 | 1,209 | 1,223 | 1,208 | 1,220 | 1,535,078 |
| 2021/03/02 | 1,226 | 1,228 | 1,212 | 1,217 | 3,928,142 |
| 2021/03/01 | 1,267 | 1,277 | 1,264 | 1,268 | 3,359,847 |
| 2021/02/26 | 1,283 | 1,285 | 1,263 | 1,265 | 2,700,464 |
| 2021/02/25 | 1,282 | 1,284 | 1,273 | 1,279 | 2,760,594 |
| 2021/02/24 | 1,231 | 1,235 | 1,226 | 1,230 | 2,839,101 |
| 2021/02/22 | 1,200 | 1,212 | 1,199 | 1,211 | 1,896,867 |
| 2021/02/19 | 1,204 | 1,206 | 1,181 | 1,201 | 3,061,560 |
| 2021/02/18 | 1,241 | 1,251 | 1,240 | 1,242 | 3,241,192 |
| 2021/02/17 | 1,212 | 1,215 | 1,205 | 1,213 | 1,468,521 |
| 2021/02/16 | 1,206 | 1,213 | 1,205 | 1,209 | 1,681,617 |
| 2021/02/15 | 1,201 | 1,214 | 1,201 | 1,212 | 3,502,413 |
| 2021/02/12 | 1,155 | 1,156 | 1,151 | 1,155 | 1,476,429 |
| 2021/02/10 | 1,160 | 1,163 | 1,157 | 1,160 | 1,100,639 |
| 2021/02/09 | 1,160 | 1,167 | 1,160 | 1,166 | 2,715,872 |
| 2021/02/08 | 1,148 | 1,154 | 1,148 | 1,151 | 2,123,382 |
| 2021/02/05 | 1,134 | 1,139 | 1,133 | 1,137 | 2,488,515 |
| 2021/02/04 | 1,115 | 1,123 | 1,113 | 1,123 | 2,581,701 |
| 2021/02/03 | 1,098 | 1,100 | 1,093 | 1,097 | 2,826,077 |
| 2021/02/02 | 1,068 | 1,082 | 1,066 | 1,082 | 4,075,062 |
| 2021/02/01 | 1,036 | 1,047 | 1,034 | 1,047 | 985,057 |
| 2021/01/29 | 1,037 | 1,043 | 1,035 | 1,038 | 1,038,277 |
| 2021/01/28 | 1,040 | 1,048 | 1,039 | 1,041 | 947,853 |
| 2021/01/27 | 1,041 | 1,047 | 1,041 | 1,046 | 707,244 |
| 2021/01/26 | 1,046 | 1,046 | 1,034 | 1,034 | 748,204 |
| 2021/01/25 | 1,034 | 1,037 | 1,031 | 1,034 | 690,204 |
| 2021/01/22 | 1,045 | 1,047 | 1,034 | 1,034 | 911,018 |
| 2021/01/21 | 1,045 | 1,049 | 1,044 | 1,047 | 611,271 |
| 2021/01/20 | 1,053 | 1,056 | 1,050 | 1,053 | 844,990 |
| 2021/01/19 | 1,035 | 1,041 | 1,034 | 1,037 | 768,557 |
| 2021/01/18 | 1,034 | 1,036 | 1,025 | 1,032 | 958,552 |
| 2021/01/15 | 1,066 | 1,066 | 1,049 | 1,051 | 1,362,385 |
| 2021/01/14 | 1,046 | 1,052 | 1,045 | 1,049 | 1,541,374 |
| 2021/01/13 | 1,055 | 1,065 | 1,055 | 1,063 | 2,163,054 |
| 2021/01/12 | 1,035 | 1,045 | 1,034 | 1,043 | 2,085,362 |
| 2021/01/08 | 1,009 | 1,014 | 1,009 | 1,013 | 1,547,952 |
| 2021/01/07 | 993 | 1,006 | 992 | 1,005 | 2,458,742 |
| 2021/01/06 | 979 | 988 | 978 | 984 | 3,266,802 |
| 2021/01/05 | 941 | 949 | 940 | 942 | 1,642,051 |
| 2021/01/04 | 961 | 974 | 957 | 973 | 2,229,400 |