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
2023/12/29 2,627 2,630 2,611 2,623 204,078
2023/12/28 2,695 2,711 2,691 2,697 333,581
2023/12/27 2,757 2,768 2,756 2,763 399,883
2023/12/26 2,696 2,703 2,689 2,701 314,896
2023/12/25 2,725 2,725 2,676 2,680 177,448
2023/12/22 2,700 2,739 2,697 2,723 160,926
2023/12/21 2,719 2,732 2,710 2,731 216,699
2023/12/20 2,748 2,750 2,727 2,738 271,601
2023/12/19 2,675 2,692 2,668 2,686 274,478
2023/12/18 2,656 2,664 2,638 2,647 151,280
2023/12/15 2,634 2,647 2,631 2,632 594,502
2023/12/14 2,579 2,581 2,536 2,551 320,644
2023/12/13 2,583 2,585 2,560 2,576 430,623
2023/12/12 2,694 2,701 2,680 2,694 206,235
2023/12/11 2,666 2,696 2,662 2,694 261,348
2023/12/08 2,600 2,625 2,561 2,624 450,036
2023/12/07 2,646 2,649 2,633 2,633 695,335
2023/12/06 2,740 2,756 2,737 2,746 316,541
2023/12/05 2,784 2,789 2,772 2,783 204,394
2023/12/04 2,828 2,828 2,776 2,778 692,699
2023/12/01 2,880 2,897 2,865 2,897 359,178
2023/11/30 2,939 2,966 2,929 2,964 360,886
2023/11/29 2,901 2,905 2,891 2,898 192,244
2023/11/28 2,878 2,878 2,855 2,858 268,815
2023/11/27 2,919 2,919 2,870 2,881 325,041
2023/11/24 2,940 2,954 2,931 2,938 234,131
2023/11/22 2,960 2,975 2,958 2,971 165,264
2023/11/21 2,960 2,962 2,932 2,937 259,243
2023/11/20 2,934 2,939 2,919 2,939 421,229
2023/11/17 2,838 2,842 2,822 2,836 713,910
2023/11/16 2,972 2,976 2,954 2,962 340,252
2023/11/15 3,015 3,040 3,005 3,035 206,301
2023/11/14 3,055 3,065 3,050 3,050 419,738
2023/11/13 2,988 2,989 2,971 2,986 192,845
2023/11/10 2,935 2,963 2,927 2,957 576,092
2023/11/09 2,925 2,943 2,915 2,926 367,106
2023/11/08 2,971 2,986 2,950 2,978 477,826
2023/11/07 3,105 3,105 3,080 3,085 195,816
2023/11/06 3,095 3,100 3,085 3,095 142,546
2023/11/02 3,110 3,130 3,105 3,120 244,766
2023/11/01 3,135 3,145 3,120 3,130 534,068
2023/10/31 3,135 3,170 3,130 3,170 317,139
2023/10/30 3,215 3,235 3,195 3,205 257,112
2023/10/27 3,200 3,230 3,190 3,230 177,893
2023/10/26 3,245 3,260 3,230 3,230 616,098
2023/10/25 3,185 3,190 3,170 3,175 211,450
2023/10/24 3,260 3,265 3,240 3,245 251,820
2023/10/23 3,315 3,325 3,285 3,295 375,740
2023/10/20 3,365 3,385 3,365 3,385 266,559
2023/10/19 3,290 3,300 3,270 3,295 217,945
2023/10/18 3,285 3,320 3,280 3,290 315,014
2023/10/17 3,220 3,230 3,195 3,220 361,664
2023/10/16 3,250 3,265 3,235 3,250 578,073
2023/10/13 3,110 3,125 3,100 3,125 244,915
2023/10/12 3,070 3,080 3,060 3,070 298,930
2023/10/11 3,150 3,170 3,145 3,165 275,885
2023/10/10 3,165 3,165 3,145 3,150 583,480
2023/10/06 3,045 3,050 3,030 3,035 291,432
2023/10/05 3,100 3,110 3,085 3,105 599,488
2023/10/04 3,280 3,295 3,270 3,275 259,005
2023/10/03 3,270 3,275 3,245 3,255 305,721
2023/10/02 3,350 3,360 3,340 3,350 126,774
2023/09/29 3,370 3,385 3,360 3,360 233,322
2023/09/28 3,440 3,475 3,435 3,445 1,111,315
2023/09/27 3,330 3,360 3,330 3,360 243,311
2023/09/26 3,300 3,305 3,280 3,285 172,151
2023/09/25 3,310 3,315 3,290 3,305 261,011
2023/09/22 3,275 3,315 3,270 3,310 211,381
2023/09/21 3,270 3,280 3,265 3,270 364,759
2023/09/20 3,320 3,320 3,270 3,285 744,748
2023/09/19 3,325 3,345 3,320 3,340 259,307
2023/09/15 3,280 3,305 3,280 3,290 352,685
2023/09/14 3,215 3,225 3,210 3,220 135,256
2023/09/13 3,205 3,230 3,205 3,225 243,848
2023/09/12 3,140 3,165 3,140 3,165 224,572
2023/09/11 3,145 3,145 3,125 3,130 151,245
2023/09/08 3,140 3,140 3,110 3,120 348,527
2023/09/07 3,175 3,180 3,155 3,155 357,457
2023/09/06 3,140 3,155 3,125 3,125 380,105
2023/09/05 3,080 3,090 3,075 3,085 311,840
2023/09/04 3,060 3,075 3,055 3,055 284,631
2023/09/01 2,980 2,994 2,979 2,989 274,659
2023/08/31 2,930 2,936 2,921 2,930 127,648
2023/08/30 2,917 2,930 2,916 2,928 319,797
2023/08/29 2,881 2,883 2,873 2,877 93,379
2023/08/28 2,892 2,893 2,873 2,881 195,981
2023/08/25 2,835 2,861 2,830 2,861 407,617
2023/08/24 2,803 2,821 2,797 2,819 327,664
2023/08/23 2,858 2,866 2,852 2,863 119,869
2023/08/22 2,885 2,890 2,871 2,875 190,635
2023/08/21 2,883 2,919 2,879 2,907 289,107
2023/08/18 2,855 2,872 2,850 2,862 311,938
2023/08/17 2,836 2,850 2,831 2,841 290,060
2023/08/16 2,887 2,887 2,867 2,867 324,376
2023/08/15 2,927 2,936 2,925 2,932 286,238
2023/08/14 2,931 2,940 2,904 2,906 371,267
2023/08/10 2,949 2,971 2,948 2,971 402,178
2023/08/09 2,894 2,900 2,888 2,888 355,721
2023/08/08 2,871 2,879 2,867 2,869 192,295
2023/08/07 2,874 2,878 2,865 2,871 265,692
2023/08/04 2,849 2,860 2,841 2,847 246,734
2023/08/03 2,798 2,803 2,786 2,791 399,956
2023/08/02 2,868 2,881 2,855 2,867 425,073
2023/08/01 2,833 2,846 2,833 2,841 337,117
2023/07/31 2,764 2,785 2,761 2,778 303,482
2023/07/28 2,700 2,748 2,684 2,714 472,497
2023/07/27 2,708 2,723 2,707 2,719 257,759
2023/07/26 2,729 2,739 2,723 2,723 433,069
2023/07/25 2,727 2,732 2,721 2,728 429,535
2023/07/24 2,654 2,666 2,648 2,662 448,712
2023/07/21 2,594 2,621 2,588 2,617 314,528
2023/07/20 2,568 2,573 2,565 2,566 125,903
2023/07/19 2,573 2,578 2,563 2,575 312,316
2023/07/18 2,515 2,523 2,511 2,512 256,109
2023/07/14 2,599 2,600 2,577 2,589 196,391
2023/07/13 2,556 2,569 2,551 2,567 267,337
2023/07/12 2,555 2,556 2,542 2,542 199,607
2023/07/11 2,523 2,534 2,518 2,520 275,228
2023/07/10 2,552 2,566 2,550 2,554 291,185
2023/07/07 2,525 2,533 2,520 2,530 441,251
2023/07/06 2,540 2,543 2,514 2,516 437,126
2023/07/05 2,508 2,516 2,502 2,510 398,430
2023/07/04 2,476 2,485 2,470 2,474 242,003
2023/07/03 2,485 2,499 2,479 2,490 309,564
2023/06/30 2,468 2,480 2,463 2,474 295,945
2023/06/29 2,447 2,454 2,442 2,446 488,075
2023/06/28 2,394 2,406 2,388 2,404 699,500
2023/06/27 2,438 2,456 2,431 2,456 234,623
2023/06/26 2,455 2,455 2,423 2,437 252,073
2023/06/23 2,427 2,429 2,395 2,410 1,280,696
2023/06/22 2,501 2,508 2,491 2,492 557,279
2023/06/21 2,442 2,477 2,441 2,470 570,133
2023/06/20 2,463 2,473 2,451 2,462 640,276
2023/06/19 2,469 2,470 2,442 2,455 403,093
2023/06/16 2,418 2,432 2,408 2,431 477,685
2023/06/15 2,342 2,369 2,342 2,368 269,736
2023/06/14 2,366 2,386 2,361 2,381 523,005
2023/06/13 2,301 2,303 2,289 2,301 816,085
2023/06/12 2,382 2,382 2,354 2,362 325,110
2023/06/09 2,403 2,416 2,398 2,406 359,173
2023/06/08 2,466 2,479 2,461 2,469 249,929
2023/06/07 2,439 2,444 2,415 2,416 225,990
2023/06/06 2,444 2,450 2,434 2,438 232,242
2023/06/05 2,499 2,501 2,466 2,476 696,260
2023/06/02 2,366 2,394 2,363 2,393 407,251
2023/06/01 2,300 2,332 2,295 2,327 616,599
2023/05/31 2,370 2,372 2,348 2,357 589,031
2023/05/30 2,488 2,499 2,466 2,467 152,944
2023/05/29 2,508 2,512 2,495 2,497 201,891
2023/05/26 2,443 2,451 2,435 2,443 233,932
2023/05/25 2,507 2,521 2,507 2,508 404,316
2023/05/24 2,480 2,483 2,472 2,476 275,800
2023/05/23 2,431 2,444 2,422 2,430 253,602
2023/05/22 2,402 2,404 2,370 2,381 285,334
2023/05/19 2,427 2,439 2,413 2,432 272,649
2023/05/18 2,426 2,431 2,417 2,419 396,446
2023/05/17 2,337 2,351 2,329 2,333 113,447
2023/05/16 2,354 2,368 2,346 2,347 337,153
2023/05/15 2,305 2,314 2,288 2,310 415,174
2023/05/12 2,326 2,329 2,297 2,311 495,232
2023/05/11 2,369 2,387 2,362 2,384 259,311
2023/05/10 2,409 2,411 2,393 2,399 378,865
2023/05/09 2,386 2,390 2,366 2,369 305,584
2023/05/08 2,341 2,347 2,322 2,346 672,331
2023/05/02 2,510 2,520 2,507 2,509 214,529
2023/05/01 2,504 2,521 2,504 2,521 431,123
2023/04/28 2,416 2,459 2,411 2,452 355,914
2023/04/27 2,401 2,414 2,398 2,412 330,503
2023/04/26 2,497 2,511 2,484 2,511 314,382
2023/04/25 2,544 2,562 2,544 2,547 332,597
2023/04/24 2,513 2,513 2,490 2,493 438,927
2023/04/21 2,496 2,501 2,488 2,490 264,690
2023/04/20 2,564 2,569 2,544 2,546 312,955
2023/04/19 2,618 2,626 2,611 2,614 217,956
2023/04/18 2,622 2,635 2,614 2,627 266,668
2023/04/17 2,664 2,666 2,655 2,657 205,819
2023/04/14 2,624 2,635 2,621 2,632 186,776
2023/04/13 2,658 2,669 2,657 2,661 279,366
2023/04/12 2,621 2,633 2,619 2,630 380,198
2023/04/11 2,569 2,584 2,563 2,584 202,836
2023/04/10 2,572 2,589 2,572 2,575 251,501
2023/04/07 2,528 2,556 2,528 2,540 234,901
2023/04/06 2,541 2,545 2,519 2,537 345,372
2023/04/05 2,563 2,578 2,560 2,567 283,390
2023/04/04 2,562 2,590 2,560 2,584 503,571
2023/04/03 2,569 2,580 2,539 2,539 1,231,786
2023/03/31 2,392 2,399 2,380 2,383 370,641
2023/03/30 2,333 2,341 2,328 2,338 246,668
2023/03/29 2,331 2,349 2,330 2,345 427,790
2023/03/28 2,305 2,308 2,289 2,293 790,039
2023/03/27 2,200 2,204 2,181 2,202 294,757
2023/03/24 2,196 2,200 2,173 2,195 301,598
2023/03/23 2,217 2,225 2,208 2,213 406,028
2023/03/22 2,211 2,222 2,206 2,212 757,348
2023/03/20 2,152 2,164 2,105 2,105 899,549
2023/03/17 2,202 2,231 2,196 2,220 477,552
2023/03/16 2,199 2,217 2,176 2,191 1,040,370
2023/03/15 2,337 2,356 2,333 2,348 728,554
2023/03/14 2,394 2,415 2,384 2,388 505,516
2023/03/13 2,512 2,512 2,480 2,499 271,446
2023/03/10 2,485 2,487 2,471 2,479 498,101
2023/03/09 2,537 2,538 2,528 2,532 323,221
2023/03/08 2,561 2,585 2,559 2,578 470,588
2023/03/07 2,638 2,651 2,636 2,646 281,734
2023/03/06 2,603 2,604 2,578 2,588 209,834
2023/03/03 2,569 2,574 2,561 2,572 207,013
2023/03/02 2,548 2,559 2,545 2,557 303,062
2023/03/01 2,519 2,550 2,517 2,550 369,173
2023/02/28 2,487 2,496 2,481 2,495 276,884
2023/02/27 2,519 2,520 2,491 2,493 304,687
2023/02/24 2,458 2,474 2,450 2,469 434,853
2023/02/22 2,480 2,485 2,467 2,467 122,456
2023/02/21 2,503 2,505 2,479 2,479 161,204
2023/02/20 2,487 2,499 2,475 2,493 396,134
2023/02/17 2,524 2,544 2,521 2,530 102,035
2023/02/16 2,542 2,567 2,539 2,565 266,630
2023/02/15 2,531 2,532 2,514 2,516 146,751
2023/02/14 2,531 2,533 2,521 2,527 199,239
2023/02/13 2,517 2,523 2,511 2,517 275,889
2023/02/10 2,465 2,475 2,464 2,464 190,945
2023/02/09 2,488 2,498 2,480 2,490 428,142
2023/02/08 2,453 2,455 2,443 2,447 314,169
2023/02/07 2,391 2,410 2,383 2,407 352,143
2023/02/06 2,350 2,358 2,341 2,351 491,304
2023/02/03 2,367 2,373 2,353 2,358 345,740
2023/02/02 2,388 2,399 2,384 2,396 362,768
2023/02/01 2,487 2,494 2,480 2,492 209,532
2023/01/31 2,457 2,457 2,438 2,442 232,542
2023/01/30 2,517 2,526 2,476 2,482 274,348
2023/01/27 2,541 2,557 2,538 2,556 161,278
2023/01/26 2,514 2,516 2,503 2,508 268,001
2023/01/25 2,521 2,537 2,520 2,533 132,789
2023/01/24 2,574 2,574 2,559 2,562 154,038
2023/01/23 2,537 2,558 2,530 2,555 160,169
2023/01/20 2,509 2,525 2,509 2,520 228,073
2023/01/19 2,462 2,464 2,420 2,430 318,674
2023/01/18 2,503 2,577 2,503 2,572 389,021
2023/01/17 2,442 2,472 2,440 2,466 163,792
2023/01/16 2,472 2,475 2,445 2,446 326,529
2023/01/13 2,447 2,450 2,433 2,440 147,385
2023/01/12 2,475 2,486 2,460 2,465 344,521
2023/01/11 2,382 2,392 2,377 2,382 110,247
2023/01/10 2,380 2,388 2,364 2,368 220,210
2023/01/06 2,386 2,417 2,384 2,407 217,585
2023/01/05 2,347 2,371 2,339 2,370 342,824
2023/01/04 2,443 2,448 2,408 2,415 342,399

このページの先頭へ