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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,973 | 5,014 | 4,897 | 4,998 | 1,136,915 |
| 2026/03/26 | 4,870 | 4,936 | 4,858 | 4,920 | 1,158,390 |
| 2026/03/25 | 4,708 | 4,772 | 4,617 | 4,766 | 1,732,861 |
| 2026/03/24 | 4,781 | 4,900 | 4,772 | 4,843 | 1,711,260 |
| 2026/03/23 | 5,240 | 5,326 | 5,181 | 5,306 | 2,106,855 |
| 2026/03/19 | 5,282 | 5,287 | 5,128 | 5,150 | 2,148,730 |
| 2026/03/18 | 5,059 | 5,062 | 4,851 | 4,874 | 2,198,836 |
| 2026/03/17 | 5,018 | 5,209 | 5,001 | 5,139 | 1,942,954 |
| 2026/03/16 | 5,154 | 5,229 | 5,064 | 5,197 | 2,839,796 |
| 2026/03/13 | 5,047 | 5,053 | 4,970 | 5,029 | 2,565,831 |
| 2026/03/12 | 4,916 | 5,000 | 4,796 | 4,858 | 5,214,542 |
| 2026/03/11 | 4,448 | 4,456 | 4,250 | 4,368 | 3,059,674 |
| 2026/03/10 | 4,485 | 4,665 | 4,303 | 4,561 | 3,215,361 |
| 2026/03/09 | 4,835 | 4,835 | 4,835 | 4,835 | 226,350 |
| 2026/03/06 | 4,072 | 4,154 | 4,021 | 4,135 | 2,328,148 |
| 2026/03/05 | 3,907 | 4,022 | 3,863 | 3,992 | 1,942,461 |
| 2026/03/04 | 3,927 | 3,976 | 3,864 | 3,976 | 2,307,652 |
| 2026/03/03 | 3,708 | 3,835 | 3,705 | 3,795 | 1,953,502 |
| 2026/03/02 | 3,770 | 3,770 | 3,619 | 3,753 | 1,838,711 |
| 2026/02/27 | 3,395 | 3,421 | 3,374 | 3,421 | 196,857 |
| 2026/02/26 | 3,424 | 3,433 | 3,409 | 3,415 | 122,177 |
| 2026/02/25 | 3,439 | 3,462 | 3,419 | 3,420 | 307,169 |
| 2026/02/24 | 3,484 | 3,485 | 3,330 | 3,469 | 247,614 |
| 2026/02/20 | 3,439 | 3,466 | 3,429 | 3,465 | 467,426 |
| 2026/02/19 | 3,349 | 3,385 | 3,342 | 3,370 | 353,015 |
| 2026/02/18 | 3,176 | 3,200 | 3,172 | 3,190 | 59,518 |
| 2026/02/17 | 3,252 | 3,256 | 3,220 | 3,220 | 48,418 |
| 2026/02/16 | 3,194 | 3,209 | 3,194 | 3,206 | 94,174 |
| 2026/02/13 | 3,196 | 3,211 | 3,185 | 3,193 | 160,593 |
| 2026/02/12 | 3,307 | 3,314 | 3,285 | 3,300 | 117,495 |
| 2026/02/10 | 3,338 | 3,341 | 3,305 | 3,320 | 151,615 |
| 2026/02/09 | 3,291 | 3,294 | 3,263 | 3,268 | 196,065 |
| 2026/02/06 | 3,266 | 3,345 | 3,240 | 3,337 | 202,940 |
| 2026/02/05 | 3,347 | 3,360 | 3,304 | 3,314 | 261,021 |
| 2026/02/04 | 3,280 | 3,311 | 3,278 | 3,295 | 557,372 |
| 2026/02/03 | 3,181 | 3,211 | 3,171 | 3,181 | 184,902 |
| 2026/02/02 | 3,249 | 3,271 | 3,147 | 3,159 | 438,354 |
| 2026/01/30 | 3,317 | 3,326 | 3,255 | 3,271 | 692,298 |
| 2026/01/29 | 3,208 | 3,257 | 3,208 | 3,247 | 286,127 |
| 2026/01/28 | 3,158 | 3,185 | 3,153 | 3,171 | 310,560 |
| 2026/01/27 | 3,113 | 3,113 | 3,082 | 3,106 | 197,866 |
| 2026/01/26 | 3,138 | 3,152 | 3,112 | 3,152 | 125,337 |
| 2026/01/23 | 3,135 | 3,152 | 3,127 | 3,152 | 86,056 |
| 2026/01/22 | 3,170 | 3,195 | 3,137 | 3,185 | 234,538 |
| 2026/01/21 | 3,125 | 3,142 | 3,116 | 3,134 | 144,299 |
| 2026/01/20 | 3,107 | 3,121 | 3,099 | 3,119 | 79,647 |
| 2026/01/19 | 3,071 | 3,112 | 3,071 | 3,086 | 50,121 |
| 2026/01/16 | 3,101 | 3,110 | 3,083 | 3,088 | 193,154 |
| 2026/01/15 | 3,172 | 3,192 | 3,131 | 3,152 | 548,812 |
| 2026/01/14 | 3,206 | 3,206 | 3,185 | 3,193 | 257,857 |
| 2026/01/13 | 3,107 | 3,136 | 3,106 | 3,132 | 511,661 |
| 2026/01/09 | 3,017 | 3,027 | 3,004 | 3,027 | 476,484 |
| 2026/01/08 | 2,912 | 2,926 | 2,902 | 2,906 | 299,017 |
| 2026/01/07 | 2,923 | 2,931 | 2,886 | 2,910 | 524,469 |
| 2026/01/06 | 3,000 | 3,006 | 2,987 | 2,993 | 285,380 |
| 2026/01/05 | 2,967 | 2,990 | 2,945 | 2,950 | 362,109 |