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 |
|---|---|---|---|---|---|
| 2026/07/31 | 5,171 | 5,181 | 5,024 | 5,067 | 328,261 |
| 2026/07/30 | 5,280 | 5,373 | 5,243 | 5,371 | 242,050 |
| 2026/07/29 | 5,166 | 5,232 | 5,144 | 5,180 | 209,662 |
| 2026/07/28 | 5,194 | 5,209 | 5,141 | 5,169 | 231,116 |
| 2026/07/27 | 5,278 | 5,332 | 5,205 | 5,227 | 415,929 |
| 2026/07/24 | 5,648 | 5,666 | 5,583 | 5,602 | 355,854 |
| 2026/07/23 | 5,462 | 5,500 | 5,448 | 5,483 | 275,369 |
| 2026/07/22 | 5,329 | 5,405 | 5,319 | 5,405 | 538,553 |
| 2026/07/21 | 5,173 | 5,189 | 5,145 | 5,153 | 275,327 |
| 2026/07/17 | 4,960 | 4,998 | 4,895 | 4,921 | 250,698 |
| 2026/07/16 | 4,987 | 4,999 | 4,933 | 4,960 | 189,001 |
| 2026/07/15 | 4,959 | 5,003 | 4,933 | 4,951 | 262,433 |
| 2026/07/14 | 4,947 | 5,032 | 4,916 | 5,000 | 657,270 |
| 2026/07/13 | 4,611 | 4,795 | 4,609 | 4,667 | 466,980 |
| 2026/07/10 | 4,500 | 4,525 | 4,472 | 4,485 | 211,879 |
| 2026/07/09 | 4,654 | 4,665 | 4,561 | 4,583 | 266,493 |
| 2026/07/08 | 4,534 | 4,562 | 4,488 | 4,544 | 248,018 |
| 2026/07/07 | 4,311 | 4,347 | 4,299 | 4,343 | 74,620 |
| 2026/07/06 | 4,257 | 4,334 | 4,257 | 4,322 | 121,992 |
| 2026/07/03 | 4,270 | 4,314 | 4,254 | 4,287 | 130,700 |
| 2026/07/02 | 4,290 | 4,292 | 4,243 | 4,264 | 314,418 |
| 2026/07/01 | 4,391 | 4,391 | 4,358 | 4,360 | 133,168 |
| 2026/06/30 | 4,367 | 4,396 | 4,355 | 4,355 | 131,685 |
| 2026/06/29 | 4,338 | 4,365 | 4,312 | 4,359 | 186,049 |
| 2026/06/26 | 4,438 | 4,463 | 4,368 | 4,392 | 208,919 |
| 2026/06/25 | 4,347 | 4,359 | 4,288 | 4,332 | 419,498 |
| 2026/06/24 | 4,484 | 4,513 | 4,465 | 4,485 | 242,249 |
| 2026/06/23 | 4,576 | 4,580 | 4,493 | 4,494 | 405,833 |
| 2026/06/22 | 4,790 | 4,796 | 4,630 | 4,633 | 438,186 |
| 2026/06/19 | 4,628 | 4,720 | 4,606 | 4,703 | 291,496 |
| 2026/06/18 | 4,608 | 4,620 | 4,500 | 4,506 | 339,423 |
| 2026/06/17 | 4,636 | 4,646 | 4,554 | 4,605 | 497,206 |
| 2026/06/16 | 4,893 | 4,894 | 4,826 | 4,833 | 277,907 |
| 2026/06/15 | 4,851 | 4,877 | 4,813 | 4,846 | 587,048 |
| 2026/06/12 | 5,178 | 5,217 | 5,145 | 5,164 | 367,070 |
| 2026/06/11 | 5,542 | 5,552 | 5,419 | 5,423 | 300,587 |
| 2026/06/10 | 5,351 | 5,396 | 5,258 | 5,274 | 328,402 |
| 2026/06/09 | 5,450 | 5,458 | 5,362 | 5,375 | 217,793 |
| 2026/06/08 | 5,512 | 5,634 | 5,480 | 5,602 | 466,855 |
| 2026/06/05 | 5,487 | 5,512 | 5,456 | 5,472 | 222,534 |
| 2026/06/04 | 5,608 | 5,624 | 5,569 | 5,601 | 262,952 |
| 2026/06/03 | 5,553 | 5,614 | 5,540 | 5,599 | 393,381 |
| 2026/06/02 | 5,407 | 5,443 | 5,351 | 5,363 | 478,626 |
| 2026/06/01 | 5,281 | 5,331 | 5,270 | 5,323 | 281,387 |
| 2026/05/29 | 5,235 | 5,241 | 5,183 | 5,183 | 400,345 |
| 2026/05/28 | 5,304 | 5,435 | 5,293 | 5,364 | 614,217 |
| 2026/05/27 | 5,444 | 5,447 | 5,351 | 5,368 | 176,098 |
| 2026/05/26 | 5,332 | 5,414 | 5,332 | 5,390 | 253,303 |
| 2026/05/25 | 5,387 | 5,417 | 5,284 | 5,338 | 461,328 |
| 2026/05/22 | 5,703 | 5,759 | 5,659 | 5,717 | 236,512 |
| 2026/05/21 | 5,727 | 5,791 | 5,698 | 5,750 | 467,408 |
| 2026/05/20 | 5,976 | 6,002 | 5,919 | 5,919 | 366,323 |
| 2026/05/19 | 5,873 | 5,958 | 5,871 | 5,940 | 496,333 |
| 2026/05/18 | 5,865 | 5,992 | 5,854 | 5,926 | 388,121 |
| 2026/05/15 | 5,592 | 5,696 | 5,577 | 5,679 | 272,717 |
| 2026/05/14 | 5,524 | 5,564 | 5,505 | 5,535 | 302,274 |
| 2026/05/13 | 5,591 | 5,594 | 5,516 | 5,527 | 481,894 |
| 2026/05/12 | 5,392 | 5,469 | 5,390 | 5,457 | 373,853 |
| 2026/05/11 | 5,381 | 5,467 | 5,374 | 5,433 | 508,242 |
| 2026/05/08 | 5,265 | 5,283 | 5,142 | 5,142 | 456,009 |
| 2026/05/07 | 5,186 | 5,222 | 5,128 | 5,172 | 610,190 |
| 2026/05/01 | 5,664 | 5,701 | 5,641 | 5,686 | 488,278 |
| 2026/04/30 | 5,792 | 6,008 | 5,763 | 5,976 | 1,587,865 |
| 2026/04/28 | 5,272 | 5,381 | 5,256 | 5,333 | 520,415 |
| 2026/04/27 | 5,243 | 5,262 | 5,181 | 5,243 | 467,919 |
| 2026/04/24 | 5,241 | 5,312 | 5,207 | 5,230 | 1,027,679 |
| 2026/04/23 | 5,080 | 5,276 | 5,065 | 5,141 | 1,247,928 |
| 2026/04/22 | 4,959 | 4,965 | 4,837 | 4,891 | 1,404,642 |
| 2026/04/21 | 4,754 | 4,777 | 4,715 | 4,749 | 566,170 |
| 2026/04/20 | 4,890 | 4,896 | 4,758 | 4,824 | 913,249 |
| 2026/04/17 | 4,955 | 4,975 | 4,931 | 4,960 | 667,344 |
| 2026/04/16 | 4,821 | 4,854 | 4,804 | 4,842 | 609,650 |
| 2026/04/15 | 4,822 | 4,898 | 4,807 | 4,845 | 992,203 |
| 2026/04/14 | 5,011 | 5,055 | 4,963 | 5,052 | 983,813 |
| 2026/04/13 | 5,301 | 5,302 | 5,235 | 5,235 | 975,196 |
| 2026/04/10 | 4,979 | 5,000 | 4,922 | 4,970 | 784,569 |
| 2026/04/09 | 4,954 | 5,009 | 4,899 | 4,953 | 1,208,059 |
| 2026/04/08 | 4,817 | 4,876 | 4,678 | 4,680 | 2,574,654 |
| 2026/04/07 | 5,439 | 5,527 | 5,392 | 5,489 | 1,118,023 |
| 2026/04/06 | 5,483 | 5,490 | 5,334 | 5,399 | 1,607,327 |
| 2026/04/03 | 5,349 | 5,397 | 5,337 | 5,362 | 1,104,180 |
| 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 |