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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,517 | 2,524 | 2,499 | 2,524 | 272,244 |
| 2022/12/29 | 2,539 | 2,543 | 2,524 | 2,524 | 422,381 |
| 2022/12/28 | 2,566 | 2,579 | 2,562 | 2,567 | 310,985 |
| 2022/12/27 | 2,582 | 2,584 | 2,554 | 2,565 | 590,382 |
| 2022/12/26 | 2,524 | 2,531 | 2,516 | 2,522 | 109,783 |
| 2022/12/23 | 2,497 | 2,509 | 2,485 | 2,494 | 224,911 |
| 2022/12/22 | 2,498 | 2,503 | 2,489 | 2,492 | 771,713 |
| 2022/12/21 | 2,416 | 2,434 | 2,412 | 2,429 | 420,887 |
| 2022/12/20 | 2,498 | 2,525 | 2,410 | 2,416 | 452,505 |
| 2022/12/19 | 2,468 | 2,480 | 2,451 | 2,457 | 336,058 |
| 2022/12/16 | 2,525 | 2,528 | 2,498 | 2,507 | 464,412 |
| 2022/12/15 | 2,514 | 2,519 | 2,492 | 2,501 | 397,066 |
| 2022/12/14 | 2,452 | 2,458 | 2,441 | 2,447 | 473,901 |
| 2022/12/13 | 2,430 | 2,463 | 2,428 | 2,458 | 666,305 |
| 2022/12/12 | 2,367 | 2,379 | 2,352 | 2,365 | 573,748 |
| 2022/12/09 | 2,371 | 2,376 | 2,355 | 2,358 | 707,149 |
| 2022/12/08 | 2,388 | 2,410 | 2,385 | 2,404 | 545,795 |
| 2022/12/07 | 2,461 | 2,470 | 2,449 | 2,465 | 467,482 |
| 2022/12/06 | 2,546 | 2,565 | 2,539 | 2,553 | 381,241 |
| 2022/12/05 | 2,624 | 2,649 | 2,604 | 2,609 | 440,442 |
| 2022/12/02 | 2,637 | 2,643 | 2,629 | 2,638 | 310,650 |
| 2022/12/01 | 2,660 | 2,665 | 2,636 | 2,642 | 405,962 |
| 2022/11/30 | 2,622 | 2,635 | 2,610 | 2,610 | 385,092 |
| 2022/11/29 | 2,545 | 2,650 | 2,542 | 2,614 | 858,541 |
| 2022/11/28 | 2,545 | 2,550 | 2,460 | 2,462 | 1,146,157 |
| 2022/11/25 | 2,600 | 2,621 | 2,595 | 2,621 | 314,019 |
| 2022/11/24 | 2,600 | 2,603 | 2,586 | 2,592 | 535,083 |
| 2022/11/22 | 2,736 | 2,736 | 2,718 | 2,721 | 440,132 |
| 2022/11/21 | 2,694 | 2,699 | 2,661 | 2,686 | 543,499 |
| 2022/11/18 | 2,754 | 2,760 | 2,746 | 2,754 | 569,427 |
| 2022/11/17 | 2,825 | 2,833 | 2,795 | 2,802 | 472,650 |
| 2022/11/16 | 2,883 | 2,890 | 2,863 | 2,863 | 528,012 |
| 2022/11/15 | 2,840 | 2,856 | 2,836 | 2,843 | 418,002 |
| 2022/11/14 | 2,970 | 2,970 | 2,918 | 2,920 | 241,087 |
| 2022/11/11 | 2,900 | 2,968 | 2,896 | 2,965 | 324,932 |
| 2022/11/10 | 2,974 | 2,975 | 2,956 | 2,966 | 492,745 |
| 2022/11/09 | 3,060 | 3,075 | 3,040 | 3,060 | 376,760 |
| 2022/11/08 | 3,185 | 3,195 | 3,160 | 3,160 | 212,176 |
| 2022/11/07 | 3,150 | 3,190 | 3,145 | 3,180 | 386,335 |
| 2022/11/04 | 3,085 | 3,165 | 3,075 | 3,150 | 202,877 |
| 2022/11/02 | 3,090 | 3,120 | 3,080 | 3,115 | 651,842 |
| 2022/11/01 | 3,025 | 3,065 | 3,015 | 3,065 | 230,410 |
| 2022/10/31 | 3,070 | 3,085 | 3,030 | 3,035 | 367,272 |
| 2022/10/28 | 3,050 | 3,060 | 3,025 | 3,035 | 295,591 |
| 2022/10/27 | 3,030 | 3,045 | 3,010 | 3,010 | 478,281 |
| 2022/10/26 | 2,965 | 2,978 | 2,951 | 2,958 | 414,789 |
| 2022/10/25 | 2,983 | 2,986 | 2,970 | 2,979 | 219,404 |
| 2022/10/24 | 2,972 | 3,015 | 2,953 | 2,957 | 765,611 |
| 2022/10/21 | 2,990 | 3,015 | 2,984 | 2,992 | 425,680 |
| 2022/10/20 | 2,984 | 3,030 | 2,983 | 3,020 | 450,841 |
| 2022/10/19 | 2,923 | 2,926 | 2,906 | 2,906 | 286,664 |
| 2022/10/18 | 2,978 | 2,990 | 2,954 | 2,984 | 242,029 |
| 2022/10/17 | 2,985 | 2,990 | 2,972 | 2,987 | 274,678 |
| 2022/10/14 | 3,040 | 3,065 | 3,025 | 3,055 | 488,828 |
| 2022/10/13 | 2,970 | 2,982 | 2,965 | 2,971 | 424,269 |
| 2022/10/12 | 3,000 | 3,025 | 2,993 | 3,025 | 1,199,683 |
| 2022/10/11 | 3,065 | 3,090 | 3,055 | 3,070 | 795,529 |
| 2022/10/07 | 3,000 | 3,005 | 2,977 | 2,983 | 455,381 |
| 2022/10/06 | 2,956 | 2,971 | 2,949 | 2,952 | 526,396 |
| 2022/10/05 | 2,893 | 2,896 | 2,880 | 2,891 | 421,982 |
| 2022/10/04 | 2,802 | 2,830 | 2,801 | 2,830 | 451,004 |
| 2022/10/03 | 2,766 | 2,768 | 2,741 | 2,758 | 430,505 |
| 2022/09/30 | 2,744 | 2,751 | 2,719 | 2,736 | 393,031 |
| 2022/09/29 | 2,745 | 2,765 | 2,736 | 2,740 | 991,463 |
| 2022/09/28 | 2,647 | 2,652 | 2,596 | 2,604 | 522,156 |
| 2022/09/27 | 2,590 | 2,623 | 2,585 | 2,620 | 459,565 |
| 2022/09/26 | 2,772 | 2,772 | 2,616 | 2,622 | 1,025,949 |
| 2022/09/22 | 2,791 | 2,826 | 2,778 | 2,822 | 1,877,637 |
| 2022/09/21 | 2,818 | 2,832 | 2,802 | 2,830 | 645,702 |
| 2022/09/20 | 2,855 | 2,863 | 2,833 | 2,857 | 437,333 |
| 2022/09/16 | 2,823 | 2,845 | 2,813 | 2,841 | 955,471 |
| 2022/09/15 | 2,950 | 2,960 | 2,927 | 2,954 | 769,795 |
| 2022/09/14 | 2,935 | 2,945 | 2,891 | 2,899 | 1,138,104 |
| 2022/09/13 | 2,914 | 2,919 | 2,870 | 2,899 | 764,372 |
| 2022/09/12 | 2,851 | 2,858 | 2,819 | 2,848 | 819,838 |
| 2022/09/09 | 2,771 | 2,799 | 2,768 | 2,783 | 618,443 |
| 2022/09/08 | 2,757 | 2,783 | 2,753 | 2,768 | 871,329 |
| 2022/09/07 | 2,887 | 2,890 | 2,845 | 2,865 | 909,866 |
| 2022/09/06 | 2,906 | 2,914 | 2,882 | 2,907 | 501,127 |
| 2022/09/05 | 2,880 | 2,897 | 2,869 | 2,889 | 420,835 |
| 2022/09/02 | 2,838 | 2,881 | 2,830 | 2,870 | 719,063 |
| 2022/09/01 | 2,886 | 2,900 | 2,873 | 2,877 | 1,060,143 |
| 2022/08/31 | 2,968 | 2,980 | 2,953 | 2,973 | 869,304 |
| 2022/08/30 | 3,095 | 3,105 | 3,090 | 3,100 | 487,459 |
| 2022/08/29 | 2,976 | 3,035 | 2,972 | 3,020 | 599,176 |
| 2022/08/26 | 2,955 | 2,973 | 2,951 | 2,972 | 491,068 |
| 2022/08/25 | 3,030 | 3,040 | 3,015 | 3,030 | 531,546 |
| 2022/08/24 | 2,967 | 2,980 | 2,957 | 2,969 | 645,602 |
| 2022/08/23 | 2,897 | 2,915 | 2,886 | 2,903 | 832,159 |
| 2022/08/22 | 2,848 | 2,860 | 2,838 | 2,847 | 639,327 |
| 2022/08/19 | 2,848 | 2,860 | 2,826 | 2,836 | 902,871 |
| 2022/08/18 | 2,737 | 2,760 | 2,727 | 2,760 | 566,292 |
| 2022/08/17 | 2,701 | 2,722 | 2,684 | 2,720 | 550,461 |
| 2022/08/16 | 2,721 | 2,741 | 2,713 | 2,729 | 519,345 |
| 2022/08/15 | 2,815 | 2,826 | 2,794 | 2,799 | 384,007 |
| 2022/08/12 | 2,877 | 2,888 | 2,871 | 2,877 | 592,084 |
| 2022/08/10 | 2,813 | 2,820 | 2,787 | 2,787 | 361,023 |
| 2022/08/09 | 2,802 | 2,822 | 2,792 | 2,819 | 534,827 |
| 2022/08/08 | 2,732 | 2,787 | 2,730 | 2,781 | 459,359 |
| 2022/08/05 | 2,690 | 2,730 | 2,688 | 2,728 | 748,478 |
| 2022/08/04 | 2,809 | 2,813 | 2,777 | 2,794 | 723,280 |
| 2022/08/03 | 2,864 | 2,902 | 2,849 | 2,886 | 632,161 |
| 2022/08/02 | 2,814 | 2,818 | 2,772 | 2,783 | 839,642 |
| 2022/08/01 | 2,970 | 2,972 | 2,920 | 2,943 | 467,660 |
| 2022/07/29 | 2,979 | 2,992 | 2,918 | 2,926 | 571,275 |
| 2022/07/28 | 3,020 | 3,045 | 3,015 | 3,035 | 356,147 |
| 2022/07/27 | 2,962 | 2,977 | 2,942 | 2,970 | 385,508 |
| 2022/07/26 | 2,969 | 3,040 | 2,957 | 3,040 | 551,136 |
| 2022/07/25 | 2,938 | 2,959 | 2,883 | 2,895 | 961,742 |
| 2022/07/22 | 2,969 | 3,030 | 2,969 | 3,025 | 669,532 |
| 2022/07/21 | 3,100 | 3,105 | 3,065 | 3,085 | 334,383 |
| 2022/07/20 | 3,110 | 3,125 | 3,080 | 3,080 | 374,182 |
| 2022/07/19 | 3,065 | 3,095 | 3,065 | 3,070 | 459,097 |
| 2022/07/15 | 2,927 | 2,938 | 2,895 | 2,916 | 861,220 |
| 2022/07/14 | 2,890 | 2,936 | 2,886 | 2,917 | 783,744 |
| 2022/07/13 | 2,838 | 2,889 | 2,834 | 2,865 | 946,274 |
| 2022/07/12 | 3,100 | 3,100 | 3,055 | 3,065 | 210,208 |
| 2022/07/11 | 3,100 | 3,130 | 3,085 | 3,085 | 361,370 |
| 2022/07/08 | 3,015 | 3,065 | 3,010 | 3,030 | 447,727 |
| 2022/07/07 | 2,893 | 2,927 | 2,838 | 2,909 | 1,297,160 |
| 2022/07/06 | 3,020 | 3,030 | 2,924 | 2,941 | 1,589,527 |
| 2022/07/05 | 3,280 | 3,320 | 3,265 | 3,275 | 588,005 |
| 2022/07/04 | 3,195 | 3,225 | 3,160 | 3,220 | 340,332 |
| 2022/07/01 | 3,170 | 3,185 | 3,095 | 3,095 | 658,223 |
| 2022/06/30 | 3,295 | 3,310 | 3,270 | 3,290 | 284,187 |
| 2022/06/29 | 3,330 | 3,360 | 3,305 | 3,315 | 456,265 |
| 2022/06/28 | 3,265 | 3,285 | 3,260 | 3,275 | 668,565 |
| 2022/06/27 | 3,135 | 3,175 | 3,110 | 3,170 | 511,061 |
| 2022/06/24 | 3,085 | 3,120 | 3,070 | 3,085 | 559,496 |
| 2022/06/23 | 3,120 | 3,145 | 3,060 | 3,135 | 934,773 |
| 2022/06/22 | 3,285 | 3,285 | 3,160 | 3,170 | 751,988 |
| 2022/06/21 | 3,240 | 3,300 | 3,240 | 3,270 | 611,848 |
| 2022/06/20 | 3,245 | 3,260 | 3,185 | 3,245 | 671,146 |
| 2022/06/17 | 3,340 | 3,405 | 3,325 | 3,400 | 401,399 |
| 2022/06/16 | 3,375 | 3,405 | 3,360 | 3,365 | 528,777 |
| 2022/06/15 | 3,460 | 3,490 | 3,450 | 3,475 | 453,223 |
| 2022/06/14 | 3,490 | 3,535 | 3,485 | 3,530 | 651,655 |
| 2022/06/13 | 3,455 | 3,475 | 3,440 | 3,465 | 935,385 |
| 2022/06/10 | 3,530 | 3,530 | 3,485 | 3,510 | 630,560 |
| 2022/06/09 | 3,555 | 3,570 | 3,535 | 3,540 | 777,015 |
| 2022/06/08 | 3,435 | 3,470 | 3,435 | 3,470 | 593,284 |
| 2022/06/07 | 3,400 | 3,435 | 3,380 | 3,420 | 756,766 |
| 2022/06/06 | 3,395 | 3,400 | 3,355 | 3,375 | 642,545 |
| 2022/06/03 | 3,290 | 3,295 | 3,255 | 3,265 | 670,736 |
| 2022/06/02 | 3,185 | 3,195 | 3,135 | 3,195 | 1,068,223 |
| 2022/06/01 | 3,200 | 3,220 | 3,190 | 3,195 | 745,678 |
| 2022/05/31 | 3,235 | 3,280 | 3,225 | 3,270 | 1,060,607 |
| 2022/05/30 | 3,165 | 3,180 | 3,155 | 3,165 | 566,417 |
| 2022/05/27 | 3,105 | 3,135 | 3,105 | 3,115 | 794,286 |
| 2022/05/26 | 3,035 | 3,050 | 3,020 | 3,035 | 658,147 |
| 2022/05/25 | 3,020 | 3,050 | 3,015 | 3,035 | 350,070 |
| 2022/05/24 | 3,025 | 3,035 | 2,994 | 3,000 | 678,470 |
| 2022/05/23 | 3,025 | 3,060 | 3,020 | 3,055 | 677,780 |
| 2022/05/20 | 2,999 | 3,020 | 2,973 | 2,991 | 923,784 |
| 2022/05/19 | 2,915 | 3,005 | 2,912 | 2,973 | 1,607,105 |
| 2022/05/18 | 3,085 | 3,100 | 3,050 | 3,085 | 626,067 |
| 2022/05/17 | 3,085 | 3,130 | 3,080 | 3,110 | 1,109,501 |
| 2022/05/16 | 3,035 | 3,050 | 2,947 | 2,970 | 1,374,498 |
| 2022/05/13 | 2,911 | 2,952 | 2,901 | 2,932 | 967,290 |
| 2022/05/12 | 2,904 | 2,906 | 2,840 | 2,863 | 992,625 |
| 2022/05/11 | 2,740 | 2,840 | 2,731 | 2,824 | 1,064,207 |
| 2022/05/10 | 2,845 | 2,846 | 2,775 | 2,816 | 2,119,124 |
| 2022/05/09 | 3,025 | 3,070 | 2,996 | 3,040 | 971,124 |
| 2022/05/06 | 2,987 | 3,025 | 2,967 | 3,005 | 2,614,223 |
| 2022/05/02 | 2,874 | 2,882 | 2,846 | 2,863 | 736,212 |
| 2022/04/28 | 2,776 | 2,785 | 2,754 | 2,776 | 407,511 |
| 2022/04/27 | 2,754 | 2,790 | 2,754 | 2,765 | 542,847 |
| 2022/04/26 | 2,689 | 2,723 | 2,672 | 2,718 | 544,627 |
| 2022/04/25 | 2,754 | 2,765 | 2,705 | 2,711 | 775,034 |
| 2022/04/22 | 2,838 | 2,857 | 2,801 | 2,801 | 378,418 |
| 2022/04/21 | 2,797 | 2,837 | 2,793 | 2,837 | 700,384 |
| 2022/04/20 | 2,850 | 2,852 | 2,808 | 2,824 | 990,242 |
| 2022/04/19 | 2,909 | 2,947 | 2,903 | 2,928 | 1,130,935 |
| 2022/04/18 | 2,900 | 2,918 | 2,873 | 2,873 | 1,778,082 |
| 2022/04/15 | 2,784 | 2,850 | 2,777 | 2,846 | 616,957 |
| 2022/04/14 | 2,755 | 2,771 | 2,742 | 2,749 | 867,457 |
| 2022/04/13 | 2,700 | 2,708 | 2,669 | 2,692 | 901,724 |
| 2022/04/12 | 2,544 | 2,580 | 2,533 | 2,576 | 990,144 |
| 2022/04/11 | 2,555 | 2,569 | 2,530 | 2,560 | 953,175 |
| 2022/04/08 | 2,553 | 2,557 | 2,510 | 2,535 | 617,669 |
| 2022/04/07 | 2,532 | 2,567 | 2,530 | 2,559 | 1,374,076 |
| 2022/04/06 | 2,623 | 2,678 | 2,618 | 2,672 | 502,517 |
| 2022/04/05 | 2,717 | 2,720 | 2,686 | 2,696 | 592,497 |
| 2022/04/04 | 2,543 | 2,586 | 2,538 | 2,585 | 491,960 |
| 2022/04/01 | 2,576 | 2,581 | 2,533 | 2,538 | 1,128,004 |
| 2022/03/31 | 2,731 | 2,743 | 2,576 | 2,618 | 1,666,693 |
| 2022/03/30 | 2,728 | 2,736 | 2,653 | 2,681 | 1,075,799 |
| 2022/03/29 | 2,680 | 2,730 | 2,677 | 2,719 | 1,466,102 |
| 2022/03/28 | 2,815 | 2,835 | 2,781 | 2,810 | 1,627,460 |
| 2022/03/25 | 2,841 | 2,844 | 2,801 | 2,832 | 1,184,216 |
| 2022/03/24 | 2,884 | 2,929 | 2,850 | 2,890 | 2,203,679 |
| 2022/03/23 | 2,735 | 2,791 | 2,730 | 2,771 | 1,351,516 |
| 2022/03/22 | 2,792 | 2,831 | 2,774 | 2,826 | 2,151,686 |
| 2022/03/18 | 2,521 | 2,580 | 2,518 | 2,558 | 1,415,737 |
| 2022/03/17 | 2,338 | 2,358 | 2,314 | 2,355 | 976,058 |
| 2022/03/16 | 2,308 | 2,367 | 2,308 | 2,366 | 1,219,708 |
| 2022/03/15 | 2,432 | 2,453 | 2,338 | 2,377 | 1,943,267 |
| 2022/03/14 | 2,547 | 2,550 | 2,493 | 2,532 | 1,340,055 |
| 2022/03/11 | 2,513 | 2,528 | 2,444 | 2,507 | 1,820,696 |
| 2022/03/10 | 2,579 | 2,600 | 2,494 | 2,540 | 2,975,636 |
| 2022/03/09 | 2,912 | 2,950 | 2,896 | 2,920 | 3,160,046 |
| 2022/03/08 | 2,827 | 2,868 | 2,727 | 2,867 | 4,405,642 |
| 2022/03/07 | 2,887 | 2,920 | 2,813 | 2,902 | 5,147,717 |
| 2022/03/04 | 2,540 | 2,620 | 2,519 | 2,523 | 4,731,637 |
| 2022/03/03 | 2,566 | 2,659 | 2,566 | 2,651 | 5,742,005 |
| 2022/03/02 | 2,439 | 2,512 | 2,431 | 2,489 | 5,239,338 |
| 2022/03/01 | 2,244 | 2,263 | 2,240 | 2,259 | 742,800 |
| 2022/02/28 | 2,271 | 2,290 | 2,243 | 2,266 | 3,372,436 |
| 2022/02/25 | 2,230 | 2,251 | 2,215 | 2,215 | 2,411,075 |
| 2022/02/24 | 2,176 | 2,274 | 2,174 | 2,264 | 5,878,661 |
| 2022/02/22 | 2,164 | 2,185 | 2,155 | 2,183 | 2,153,506 |
| 2022/02/21 | 2,147 | 2,148 | 2,089 | 2,097 | 3,114,539 |
| 2022/02/18 | 2,104 | 2,107 | 2,090 | 2,102 | 993,321 |
| 2022/02/17 | 2,104 | 2,145 | 2,095 | 2,120 | 1,889,579 |
| 2022/02/16 | 2,133 | 2,135 | 2,112 | 2,129 | 1,131,512 |
| 2022/02/15 | 2,184 | 2,191 | 2,174 | 2,183 | 1,073,781 |
| 2022/02/14 | 2,181 | 2,191 | 2,171 | 2,180 | 1,668,512 |
| 2022/02/10 | 2,095 | 2,099 | 2,080 | 2,082 | 968,068 |
| 2022/02/09 | 2,083 | 2,086 | 2,071 | 2,075 | 870,033 |
| 2022/02/08 | 2,111 | 2,123 | 2,102 | 2,120 | 678,657 |
| 2022/02/07 | 2,116 | 2,140 | 2,110 | 2,127 | 1,502,066 |
| 2022/02/04 | 2,070 | 2,088 | 2,069 | 2,085 | 1,357,903 |
| 2022/02/03 | 2,011 | 2,021 | 2,009 | 2,016 | 451,132 |
| 2022/02/02 | 2,028 | 2,034 | 2,027 | 2,030 | 593,436 |
| 2022/02/01 | 2,035 | 2,041 | 2,029 | 2,035 | 413,357 |
| 2022/01/31 | 2,030 | 2,045 | 2,028 | 2,034 | 678,494 |
| 2022/01/28 | 2,024 | 2,028 | 2,013 | 2,025 | 1,023,732 |
| 2022/01/27 | 2,012 | 2,015 | 1,989 | 1,996 | 1,518,624 |
| 2022/01/26 | 1,957 | 1,959 | 1,950 | 1,957 | 718,329 |
| 2022/01/25 | 1,941 | 1,944 | 1,921 | 1,928 | 1,036,456 |
| 2022/01/24 | 1,971 | 1,980 | 1,969 | 1,973 | 851,955 |
| 2022/01/21 | 1,930 | 1,940 | 1,904 | 1,936 | 1,170,109 |
| 2022/01/20 | 1,966 | 1,991 | 1,953 | 1,986 | 1,128,604 |
| 2022/01/19 | 1,992 | 2,004 | 1,979 | 1,983 | 1,810,797 |
| 2022/01/18 | 1,938 | 1,964 | 1,934 | 1,964 | 885,072 |
| 2022/01/17 | 1,933 | 1,943 | 1,930 | 1,933 | 994,261 |
| 2022/01/14 | 1,877 | 1,878 | 1,867 | 1,875 | 809,581 |
| 2022/01/13 | 1,904 | 1,908 | 1,891 | 1,891 | 882,223 |
| 2022/01/12 | 1,881 | 1,891 | 1,881 | 1,886 | 1,019,340 |
| 2022/01/11 | 1,822 | 1,828 | 1,816 | 1,825 | 990,648 |
| 2022/01/07 | 1,849 | 1,867 | 1,848 | 1,866 | 1,558,970 |
| 2022/01/06 | 1,803 | 1,810 | 1,789 | 1,798 | 754,382 |
| 2022/01/05 | 1,806 | 1,811 | 1,795 | 1,799 | 591,171 |
| 2022/01/04 | 1,770 | 1,787 | 1,766 | 1,781 | 429,566 |