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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,200 | 3,230 | 3,200 | 3,230 | 141,989 |
| 2024/12/27 | 3,185 | 3,185 | 3,165 | 3,170 | 102,510 |
| 2024/12/26 | 3,190 | 3,205 | 3,185 | 3,185 | 256,342 |
| 2024/12/25 | 3,155 | 3,185 | 3,155 | 3,185 | 189,242 |
| 2024/12/24 | 3,155 | 3,165 | 3,150 | 3,155 | 134,440 |
| 2024/12/23 | 3,145 | 3,165 | 3,145 | 3,155 | 150,207 |
| 2024/12/20 | 3,145 | 3,160 | 3,125 | 3,135 | 195,982 |
| 2024/12/19 | 3,100 | 3,125 | 3,095 | 3,115 | 189,308 |
| 2024/12/18 | 3,100 | 3,105 | 3,085 | 3,085 | 238,235 |
| 2024/12/17 | 3,125 | 3,140 | 3,120 | 3,135 | 200,210 |
| 2024/12/16 | 3,130 | 3,140 | 3,120 | 3,120 | 360,990 |
| 2024/12/13 | 3,060 | 3,085 | 3,060 | 3,070 | 216,379 |
| 2024/12/12 | 3,070 | 3,090 | 3,060 | 3,080 | 233,240 |
| 2024/12/11 | 2,988 | 3,015 | 2,987 | 3,005 | 127,444 |
| 2024/12/10 | 2,964 | 2,978 | 2,948 | 2,954 | 139,340 |
| 2024/12/09 | 2,906 | 2,922 | 2,895 | 2,921 | 116,806 |
| 2024/12/06 | 2,949 | 2,954 | 2,929 | 2,943 | 101,569 |
| 2024/12/05 | 2,974 | 2,974 | 2,944 | 2,945 | 143,031 |
| 2024/12/04 | 3,005 | 3,025 | 3,000 | 3,015 | 190,498 |
| 2024/12/03 | 2,934 | 2,951 | 2,928 | 2,940 | 159,064 |
| 2024/12/02 | 2,941 | 2,966 | 2,936 | 2,959 | 186,785 |
| 2024/11/29 | 2,985 | 2,986 | 2,961 | 2,973 | 245,313 |
| 2024/11/28 | 2,986 | 2,992 | 2,977 | 2,987 | 115,058 |
| 2024/11/27 | 3,025 | 3,025 | 3,000 | 3,005 | 86,405 |
| 2024/11/26 | 3,040 | 3,060 | 3,025 | 3,060 | 209,601 |
| 2024/11/25 | 3,145 | 3,150 | 3,115 | 3,120 | 148,925 |
| 2024/11/22 | 3,100 | 3,125 | 3,090 | 3,110 | 183,679 |
| 2024/11/21 | 3,075 | 3,080 | 3,060 | 3,080 | 194,664 |
| 2024/11/20 | 3,080 | 3,100 | 3,075 | 3,100 | 125,363 |
| 2024/11/19 | 3,055 | 3,080 | 3,050 | 3,080 | 213,552 |
| 2024/11/18 | 2,970 | 2,992 | 2,955 | 2,974 | 253,158 |
| 2024/11/15 | 3,070 | 3,090 | 3,040 | 3,040 | 231,182 |
| 2024/11/14 | 3,040 | 3,055 | 3,030 | 3,030 | 142,398 |
| 2024/11/13 | 3,010 | 3,055 | 3,010 | 3,055 | 403,747 |
| 2024/11/12 | 2,998 | 3,010 | 2,980 | 2,995 | 367,722 |
| 2024/11/11 | 3,070 | 3,090 | 3,060 | 3,090 | 187,082 |
| 2024/11/08 | 3,160 | 3,160 | 3,125 | 3,140 | 87,416 |
| 2024/11/07 | 3,150 | 3,185 | 3,150 | 3,160 | 221,288 |
| 2024/11/06 | 3,115 | 3,140 | 3,075 | 3,080 | 289,109 |
| 2024/11/05 | 3,100 | 3,115 | 3,095 | 3,095 | 127,632 |
| 2024/11/01 | 3,050 | 3,075 | 3,045 | 3,070 | 213,553 |
| 2024/10/31 | 3,005 | 3,015 | 3,000 | 3,010 | 97,269 |
| 2024/10/30 | 2,944 | 2,958 | 2,940 | 2,958 | 192,090 |
| 2024/10/29 | 2,966 | 2,966 | 2,931 | 2,938 | 240,338 |
| 2024/10/28 | 2,995 | 3,015 | 2,991 | 3,010 | 531,309 |
| 2024/10/25 | 3,045 | 3,065 | 3,035 | 3,050 | 108,552 |
| 2024/10/24 | 3,095 | 3,120 | 3,095 | 3,110 | 97,858 |
| 2024/10/23 | 3,080 | 3,110 | 3,075 | 3,110 | 236,660 |
| 2024/10/22 | 2,999 | 3,010 | 2,988 | 2,995 | 170,103 |
| 2024/10/21 | 2,935 | 2,944 | 2,914 | 2,939 | 138,147 |
| 2024/10/18 | 3,000 | 3,015 | 2,997 | 3,005 | 356,533 |
| 2024/10/17 | 2,988 | 3,000 | 2,978 | 2,982 | 140,719 |
| 2024/10/16 | 2,988 | 2,994 | 2,978 | 2,990 | 261,158 |
| 2024/10/15 | 3,025 | 3,040 | 2,987 | 3,000 | 341,534 |
| 2024/10/11 | 3,175 | 3,180 | 3,155 | 3,165 | 209,823 |
| 2024/10/10 | 3,080 | 3,115 | 3,080 | 3,110 | 218,966 |
| 2024/10/09 | 3,085 | 3,115 | 3,075 | 3,110 | 300,927 |
| 2024/10/08 | 3,225 | 3,230 | 3,160 | 3,170 | 423,128 |
| 2024/10/07 | 3,105 | 3,110 | 3,090 | 3,105 | 289,945 |
| 2024/10/04 | 3,060 | 3,070 | 3,030 | 3,040 | 428,969 |
| 2024/10/03 | 2,933 | 2,949 | 2,928 | 2,941 | 401,344 |
| 2024/10/02 | 2,875 | 2,899 | 2,865 | 2,899 | 615,361 |
| 2024/10/01 | 2,778 | 2,789 | 2,772 | 2,785 | 88,589 |
| 2024/09/30 | 2,754 | 2,776 | 2,740 | 2,765 | 435,767 |
| 2024/09/27 | 2,755 | 2,794 | 2,748 | 2,781 | 211,345 |
| 2024/09/26 | 2,840 | 2,856 | 2,773 | 2,780 | 288,307 |
| 2024/09/25 | 2,879 | 2,892 | 2,865 | 2,869 | 166,756 |
| 2024/09/24 | 2,848 | 2,900 | 2,842 | 2,886 | 597,720 |
| 2024/09/20 | 2,844 | 2,846 | 2,822 | 2,829 | 183,930 |
| 2024/09/19 | 2,776 | 2,812 | 2,776 | 2,804 | 211,820 |
| 2024/09/18 | 2,782 | 2,785 | 2,749 | 2,759 | 181,592 |
| 2024/09/17 | 2,736 | 2,741 | 2,725 | 2,740 | 116,466 |
| 2024/09/13 | 2,716 | 2,720 | 2,702 | 2,707 | 268,914 |
| 2024/09/12 | 2,662 | 2,698 | 2,662 | 2,696 | 315,420 |
| 2024/09/11 | 2,614 | 2,614 | 2,585 | 2,607 | 425,971 |
| 2024/09/10 | 2,729 | 2,747 | 2,714 | 2,720 | 201,162 |
| 2024/09/09 | 2,698 | 2,723 | 2,698 | 2,709 | 264,278 |
| 2024/09/06 | 2,762 | 2,763 | 2,731 | 2,743 | 224,617 |
| 2024/09/05 | 2,760 | 2,777 | 2,756 | 2,764 | 252,516 |
| 2024/09/04 | 2,834 | 2,838 | 2,812 | 2,822 | 406,298 |
| 2024/09/03 | 2,992 | 3,010 | 2,986 | 2,994 | 134,816 |
| 2024/09/02 | 2,961 | 2,968 | 2,941 | 2,956 | 191,528 |
| 2024/08/30 | 3,020 | 3,045 | 3,020 | 3,035 | 95,627 |
| 2024/08/29 | 2,966 | 2,987 | 2,963 | 2,986 | 168,435 |
| 2024/08/28 | 3,010 | 3,025 | 3,005 | 3,015 | 142,691 |
| 2024/08/27 | 3,065 | 3,085 | 3,065 | 3,080 | 262,954 |
| 2024/08/26 | 2,997 | 3,005 | 2,987 | 2,997 | 232,898 |
| 2024/08/23 | 2,960 | 2,961 | 2,938 | 2,947 | 205,680 |
| 2024/08/22 | 2,894 | 2,903 | 2,887 | 2,896 | 242,612 |
| 2024/08/21 | 2,941 | 2,953 | 2,937 | 2,949 | 157,848 |
| 2024/08/20 | 2,997 | 2,997 | 2,975 | 2,986 | 258,472 |
| 2024/08/19 | 3,090 | 3,095 | 3,030 | 3,030 | 300,030 |
| 2024/08/16 | 3,170 | 3,175 | 3,155 | 3,160 | 148,296 |
| 2024/08/15 | 3,100 | 3,110 | 3,090 | 3,110 | 218,501 |
| 2024/08/14 | 3,135 | 3,150 | 3,125 | 3,150 | 145,341 |
| 2024/08/13 | 3,170 | 3,190 | 3,165 | 3,175 | 170,468 |
| 2024/08/09 | 3,065 | 3,070 | 3,045 | 3,050 | 156,449 |
| 2024/08/08 | 3,015 | 3,030 | 2,992 | 2,992 | 329,975 |
| 2024/08/07 | 2,885 | 2,977 | 2,878 | 2,955 | 313,107 |
| 2024/08/06 | 2,964 | 2,970 | 2,924 | 2,953 | 303,365 |
| 2024/08/05 | 2,945 | 2,946 | 2,833 | 2,837 | 2,076,910 |
| 2024/08/02 | 3,135 | 3,145 | 3,115 | 3,130 | 229,160 |
| 2024/08/01 | 3,215 | 3,215 | 3,180 | 3,205 | 214,779 |
| 2024/07/31 | 3,140 | 3,195 | 3,125 | 3,195 | 385,544 |
| 2024/07/30 | 3,170 | 3,190 | 3,160 | 3,190 | 203,693 |
| 2024/07/29 | 3,240 | 3,245 | 3,215 | 3,240 | 82,047 |
| 2024/07/26 | 3,275 | 3,290 | 3,265 | 3,270 | 87,332 |
| 2024/07/25 | 3,245 | 3,245 | 3,190 | 3,200 | 145,449 |
| 2024/07/24 | 3,285 | 3,285 | 3,240 | 3,255 | 219,964 |
| 2024/07/23 | 3,345 | 3,360 | 3,330 | 3,330 | 149,198 |
| 2024/07/22 | 3,390 | 3,400 | 3,380 | 3,390 | 234,321 |
| 2024/07/19 | 3,455 | 3,470 | 3,445 | 3,470 | 66,981 |
| 2024/07/18 | 3,465 | 3,490 | 3,455 | 3,480 | 133,301 |
| 2024/07/17 | 3,430 | 3,445 | 3,420 | 3,425 | 186,706 |
| 2024/07/16 | 3,470 | 3,480 | 3,465 | 3,475 | 125,810 |
| 2024/07/12 | 3,515 | 3,540 | 3,510 | 3,530 | 225,346 |
| 2024/07/11 | 3,575 | 3,595 | 3,570 | 3,595 | 81,184 |
| 2024/07/10 | 3,540 | 3,545 | 3,515 | 3,515 | 106,341 |
| 2024/07/09 | 3,555 | 3,570 | 3,550 | 3,570 | 89,788 |
| 2024/07/08 | 3,600 | 3,600 | 3,570 | 3,580 | 138,576 |
| 2024/07/05 | 3,635 | 3,645 | 3,610 | 3,615 | 105,867 |
| 2024/07/04 | 3,635 | 3,640 | 3,615 | 3,620 | 88,322 |
| 2024/07/03 | 3,600 | 3,620 | 3,600 | 3,620 | 130,194 |
| 2024/07/02 | 3,605 | 3,625 | 3,605 | 3,620 | 222,137 |
| 2024/07/01 | 3,525 | 3,545 | 3,520 | 3,545 | 76,801 |
| 2024/06/28 | 3,525 | 3,555 | 3,525 | 3,550 | 213,138 |
| 2024/06/27 | 3,480 | 3,485 | 3,475 | 3,485 | 106,600 |
| 2024/06/26 | 3,470 | 3,495 | 3,460 | 3,485 | 157,055 |
| 2024/06/25 | 3,495 | 3,510 | 3,490 | 3,495 | 195,722 |
| 2024/06/24 | 3,445 | 3,470 | 3,440 | 3,465 | 136,019 |
| 2024/06/21 | 3,465 | 3,475 | 3,460 | 3,470 | 178,539 |
| 2024/06/20 | 3,420 | 3,425 | 3,415 | 3,425 | 131,190 |
| 2024/06/19 | 3,420 | 3,430 | 3,415 | 3,425 | 136,197 |
| 2024/06/18 | 3,370 | 3,385 | 3,365 | 3,370 | 135,611 |
| 2024/06/17 | 3,290 | 3,295 | 3,280 | 3,280 | 59,721 |
| 2024/06/14 | 3,270 | 3,305 | 3,265 | 3,305 | 120,464 |
| 2024/06/13 | 3,285 | 3,290 | 3,270 | 3,280 | 243,880 |
| 2024/06/12 | 3,275 | 3,300 | 3,270 | 3,295 | 155,364 |
| 2024/06/11 | 3,270 | 3,280 | 3,250 | 3,260 | 271,555 |
| 2024/06/10 | 3,150 | 3,185 | 3,150 | 3,180 | 229,033 |
| 2024/06/07 | 3,145 | 3,155 | 3,140 | 3,140 | 174,843 |
| 2024/06/06 | 3,100 | 3,110 | 3,090 | 3,110 | 312,756 |
| 2024/06/05 | 3,030 | 3,055 | 3,025 | 3,055 | 192,232 |
| 2024/06/04 | 3,095 | 3,100 | 3,065 | 3,075 | 367,239 |
| 2024/06/03 | 3,220 | 3,255 | 3,220 | 3,235 | 179,756 |
| 2024/05/31 | 3,260 | 3,260 | 3,240 | 3,255 | 166,525 |
| 2024/05/30 | 3,325 | 3,330 | 3,300 | 3,300 | 149,972 |
| 2024/05/29 | 3,360 | 3,365 | 3,350 | 3,355 | 133,169 |
| 2024/05/28 | 3,285 | 3,295 | 3,280 | 3,285 | 115,766 |
| 2024/05/27 | 3,250 | 3,260 | 3,245 | 3,255 | 97,787 |
| 2024/05/24 | 3,210 | 3,225 | 3,205 | 3,215 | 71,777 |
| 2024/05/23 | 3,215 | 3,225 | 3,205 | 3,215 | 124,796 |
| 2024/05/22 | 3,260 | 3,260 | 3,245 | 3,245 | 127,538 |
| 2024/05/21 | 3,300 | 3,305 | 3,280 | 3,280 | 115,672 |
| 2024/05/20 | 3,295 | 3,315 | 3,285 | 3,315 | 164,559 |
| 2024/05/17 | 3,260 | 3,280 | 3,260 | 3,275 | 138,537 |
| 2024/05/16 | 3,225 | 3,235 | 3,210 | 3,225 | 165,062 |
| 2024/05/15 | 3,250 | 3,260 | 3,240 | 3,250 | 105,563 |
| 2024/05/14 | 3,265 | 3,280 | 3,265 | 3,275 | 142,418 |
| 2024/05/13 | 3,220 | 3,225 | 3,205 | 3,220 | 181,642 |
| 2024/05/10 | 3,275 | 3,290 | 3,270 | 3,285 | 57,397 |
| 2024/05/09 | 3,255 | 3,270 | 3,255 | 3,270 | 101,356 |
| 2024/05/08 | 3,210 | 3,215 | 3,200 | 3,210 | 99,623 |
| 2024/05/07 | 3,225 | 3,225 | 3,210 | 3,220 | 168,655 |
| 2024/05/02 | 3,260 | 3,275 | 3,255 | 3,265 | 200,512 |
| 2024/05/01 | 3,375 | 3,385 | 3,370 | 3,380 | 88,689 |
| 2024/04/30 | 3,400 | 3,415 | 3,395 | 3,400 | 280,870 |
| 2024/04/26 | 3,425 | 3,450 | 3,420 | 3,445 | 166,286 |
| 2024/04/25 | 3,375 | 3,405 | 3,375 | 3,400 | 261,320 |
| 2024/04/24 | 3,390 | 3,405 | 3,385 | 3,395 | 248,491 |
| 2024/04/23 | 3,340 | 3,360 | 3,335 | 3,340 | 196,786 |
| 2024/04/22 | 3,330 | 3,335 | 3,305 | 3,305 | 350,342 |
| 2024/04/19 | 3,335 | 3,455 | 3,330 | 3,395 | 1,084,208 |
| 2024/04/18 | 3,345 | 3,350 | 3,330 | 3,345 | 307,057 |
| 2024/04/17 | 3,450 | 3,460 | 3,425 | 3,435 | 294,182 |
| 2024/04/16 | 3,455 | 3,480 | 3,455 | 3,470 | 401,262 |
| 2024/04/15 | 3,440 | 3,440 | 3,405 | 3,430 | 317,038 |
| 2024/04/12 | 3,420 | 3,435 | 3,415 | 3,430 | 153,460 |
| 2024/04/11 | 3,435 | 3,450 | 3,430 | 3,435 | 242,568 |
| 2024/04/10 | 3,375 | 3,380 | 3,365 | 3,375 | 179,292 |
| 2024/04/09 | 3,420 | 3,435 | 3,415 | 3,420 | 185,449 |
| 2024/04/08 | 3,405 | 3,405 | 3,345 | 3,380 | 321,231 |
| 2024/04/05 | 3,430 | 3,430 | 3,405 | 3,420 | 631,503 |
| 2024/04/04 | 3,375 | 3,390 | 3,370 | 3,375 | 171,967 |
| 2024/04/03 | 3,365 | 3,365 | 3,350 | 3,355 | 179,355 |
| 2024/04/02 | 3,300 | 3,315 | 3,295 | 3,310 | 159,221 |
| 2024/04/01 | 3,275 | 3,290 | 3,260 | 3,285 | 107,735 |
| 2024/03/29 | 3,250 | 3,275 | 3,245 | 3,265 | 115,501 |
| 2024/03/28 | 3,215 | 3,230 | 3,215 | 3,220 | 114,854 |
| 2024/03/27 | 3,205 | 3,210 | 3,195 | 3,195 | 134,952 |
| 2024/03/26 | 3,240 | 3,245 | 3,230 | 3,235 | 175,427 |
| 2024/03/25 | 3,185 | 3,205 | 3,185 | 3,200 | 45,883 |
| 2024/03/22 | 3,200 | 3,205 | 3,175 | 3,175 | 168,931 |
| 2024/03/21 | 3,210 | 3,225 | 3,200 | 3,215 | 197,815 |
| 2024/03/19 | 3,195 | 3,215 | 3,190 | 3,210 | 213,884 |
| 2024/03/18 | 3,130 | 3,155 | 3,130 | 3,150 | 228,529 |
| 2024/03/15 | 3,110 | 3,125 | 3,105 | 3,115 | 251,767 |
| 2024/03/14 | 3,045 | 3,065 | 3,045 | 3,055 | 164,311 |
| 2024/03/13 | 2,987 | 2,997 | 2,980 | 2,997 | 63,195 |
| 2024/03/12 | 2,970 | 2,990 | 2,969 | 2,988 | 103,439 |
| 2024/03/11 | 2,957 | 2,959 | 2,934 | 2,950 | 200,735 |
| 2024/03/08 | 3,030 | 3,040 | 3,020 | 3,040 | 101,692 |
| 2024/03/07 | 3,040 | 3,045 | 3,025 | 3,030 | 201,351 |
| 2024/03/06 | 3,025 | 3,035 | 3,015 | 3,035 | 82,888 |
| 2024/03/05 | 3,060 | 3,065 | 3,045 | 3,045 | 195,491 |
| 2024/03/04 | 3,090 | 3,100 | 3,085 | 3,085 | 216,731 |
| 2024/03/01 | 3,030 | 3,045 | 3,025 | 3,045 | 61,652 |
| 2024/02/29 | 3,035 | 3,045 | 3,025 | 3,035 | 118,750 |
| 2024/02/28 | 3,045 | 3,060 | 3,040 | 3,055 | 141,320 |
| 2024/02/27 | 3,020 | 3,030 | 3,010 | 3,020 | 148,909 |
| 2024/02/26 | 2,976 | 2,976 | 2,961 | 2,964 | 200,373 |
| 2024/02/22 | 3,025 | 3,035 | 3,020 | 3,035 | 102,619 |
| 2024/02/21 | 2,997 | 3,005 | 2,992 | 3,000 | 358,925 |
| 2024/02/20 | 3,030 | 3,055 | 3,030 | 3,050 | 161,011 |
| 2024/02/19 | 3,030 | 3,035 | 3,010 | 3,015 | 138,511 |
| 2024/02/16 | 3,015 | 3,020 | 3,005 | 3,010 | 196,397 |
| 2024/02/15 | 2,967 | 2,970 | 2,948 | 2,951 | 326,005 |
| 2024/02/14 | 3,010 | 3,020 | 3,000 | 3,010 | 378,705 |
| 2024/02/13 | 2,967 | 2,976 | 2,963 | 2,974 | 147,101 |
| 2024/02/09 | 2,943 | 2,947 | 2,931 | 2,937 | 449,739 |
| 2024/02/08 | 2,835 | 2,855 | 2,829 | 2,852 | 314,106 |
| 2024/02/07 | 2,805 | 2,818 | 2,805 | 2,810 | 196,454 |
| 2024/02/06 | 2,796 | 2,805 | 2,792 | 2,805 | 272,771 |
| 2024/02/05 | 2,795 | 2,796 | 2,774 | 2,792 | 308,300 |
| 2024/02/02 | 2,807 | 2,811 | 2,798 | 2,800 | 259,627 |
| 2024/02/01 | 2,875 | 2,891 | 2,865 | 2,874 | 210,733 |
| 2024/01/31 | 2,952 | 2,963 | 2,943 | 2,952 | 136,932 |
| 2024/01/30 | 2,929 | 2,936 | 2,921 | 2,936 | 184,862 |
| 2024/01/29 | 3,005 | 3,010 | 2,975 | 2,984 | 511,846 |
| 2024/01/26 | 2,931 | 2,936 | 2,916 | 2,928 | 324,306 |
| 2024/01/25 | 2,867 | 2,876 | 2,858 | 2,873 | 163,282 |
| 2024/01/24 | 2,844 | 2,844 | 2,827 | 2,838 | 146,139 |
| 2024/01/23 | 2,848 | 2,855 | 2,842 | 2,852 | 734,841 |
| 2024/01/22 | 2,792 | 2,795 | 2,777 | 2,785 | 294,837 |
| 2024/01/19 | 2,815 | 2,832 | 2,812 | 2,829 | 350,506 |
| 2024/01/18 | 2,778 | 2,782 | 2,769 | 2,778 | 473,639 |
| 2024/01/17 | 2,733 | 2,738 | 2,720 | 2,737 | 389,463 |
| 2024/01/16 | 2,727 | 2,735 | 2,712 | 2,724 | 322,532 |
| 2024/01/15 | 2,715 | 2,728 | 2,704 | 2,725 | 255,839 |
| 2024/01/12 | 2,747 | 2,760 | 2,732 | 2,752 | 357,378 |
| 2024/01/11 | 2,675 | 2,695 | 2,669 | 2,691 | 152,243 |
| 2024/01/10 | 2,683 | 2,707 | 2,681 | 2,703 | 239,170 |
| 2024/01/09 | 2,632 | 2,636 | 2,618 | 2,627 | 275,721 |
| 2024/01/05 | 2,695 | 2,714 | 2,691 | 2,709 | 90,422 |
| 2024/01/04 | 2,685 | 2,717 | 2,680 | 2,717 | 360,119 |