[1671 東証] WTI原油価格連動型上場投信 日足 時系列データ

[1671 東証] WTI原油価格連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-022478.002480.002445.002452.006607141627677590
2016-12-012396.002431.002390.002430.0016297913917107753
2016-11-302168.002188.002162.002183.00132435288021004
2016-11-292222.002238.002217.002227.00114234254417998
2016-11-282176.002201.002166.002194.00263093573545548
2016-11-252306.002320.002288.002292.00225551520206002
2016-11-242296.002301.002291.002296.00295723679233367
2016-11-222281.002303.002269.002298.00393364899374481
2016-11-212197.002215.002192.002210.00240197529073524
2016-11-182133.002147.002122.002140.00123138263000387
2016-11-172121.002134.002115.002128.00164890349977312
2016-11-162139.002157.002130.002157.00391873839480390
2016-11-152030.002056.002023.002052.00199836407907246
2016-11-142007.002019.002003.002013.00137137275592443
2016-11-112042.002049.002033.002043.00148854304003770
2016-11-102059.002063.002034.002055.00341331700422390
2016-11-092030.002050.001889.001922.006344161224568675
2016-11-082016.002020.002009.002015.00107565216810023
2016-11-071996.002012.001985.002011.00156659313074751
2016-11-041986.001993.001978.001991.00296938589710108
2016-11-022077.002079.002060.002068.00164255340147984
2016-11-012119.002125.002107.002124.00206793437649327
2016-10-312174.002187.002171.002183.0080421175162417
2016-10-282245.002249.002243.002248.0057125128319536
2016-10-272213.002219.002204.002215.0077785172089597
2016-10-262204.002216.002204.002212.00100120221170145
2016-10-252265.002270.002260.002266.0059312134325718
2016-10-242254.002260.002249.002256.0051738116684828
2016-10-212261.002261.002242.002246.00182715411257358
2016-10-202290.002299.002287.002291.00137795315824973
2016-10-192275.002277.002266.002269.0082257186816420
2016-10-182246.002255.002243.002254.0058559131817623
2016-10-172250.002263.002246.002262.0058644132205994
2016-10-142266.002282.002259.002277.00121552276025500
2016-10-132247.002253.002226.002231.00171544384197913
2016-10-122267.002284.002267.002280.00116005263695549
2016-10-112299.002307.002298.002307.00191957442012790
2016-10-072270.002275.002260.002271.00254810577649017
2016-10-062226.002229.002215.002222.00228368507839986
2016-10-052190.002198.002188.002191.00182765400436091
2016-10-042150.002157.002140.002150.00135950292404089
2016-10-032104.002116.002099.002108.00172334363171292
2016-09-302100.002102.002082.002084.00172681361290921
2016-09-292071.002083.002066.002079.005159971069607989
2016-09-281959.001964.001945.001956.00178510349032835
2016-09-271989.002008.001980.002005.00110275219769212
2016-09-261969.001970.001963.001967.00156157307003909
2016-09-232012.002017.002005.002006.00162770327450368
2016-09-211980.002002.001970.001998.00222491441872766
2016-09-201942.001943.001932.001933.00134307260248151
2016-09-161963.001970.001960.001968.00148019290726108
2016-09-151981.001981.001963.001975.00313952619746929
2016-09-142037.002051.002036.002045.0088267180324347
2016-09-132062.002065.002051.002062.0076554157564359
2016-09-122054.002056.002035.002040.00136077278120231
2016-09-092134.002137.002122.002125.00192313409421237
2016-09-082073.002084.002068.002079.00183610381335149
2016-09-072007.002025.001999.002020.00126673254490775
2016-09-062056.002086.002055.002075.00141409292787160
2016-09-052022.002028.002015.002017.00108874219996536
2016-09-021986.001993.001977.001982.00275431546815438
2016-09-012044.002052.002040.002046.00170027347569578
2016-08-312096.002109.002096.002108.0063729133920154
2016-08-302110.002128.002110.002128.00109584231723184
2016-08-292120.002130.002118.002120.00100466213307690
2016-08-262102.002104.002096.002096.00118995250055926
2016-08-252080.002085.002071.002079.00143144297602316
2016-08-242111.002118.002100.002106.0097363205470974
2016-08-232092.002092.002066.002072.00473289983369769
2016-08-222164.002171.002151.002152.00197935427605407
2016-08-192158.002181.002158.002175.00370420801900776
2016-08-182096.002101.002083.002090.0080786169120313
2016-08-172076.002096.002075.002095.00170938356442525
2016-08-162068.002069.002040.002041.00163237335752169
2016-08-152026.002041.002024.002038.00118511240987588
2016-08-121996.002023.001996.002016.00204725410491364
2016-08-101952.001955.001940.001942.0069282134865232
2016-08-091968.001972.001957.001961.00172581339186867
2016-08-081928.001932.001920.001925.00109793211418208
2016-08-051903.001908.001888.001888.00155810295767015
2016-08-041875.001888.001866.001879.00212397398768549
2016-08-031810.001818.001802.001805.00324414587114947
2016-08-021854.001865.001847.001850.00411336762882749
2016-08-011905.001929.001904.001929.00152237291865497
2016-07-291938.001950.001897.001916.00411833791987212
2016-07-281983.001990.001976.001982.00259256513916085
2016-07-272014.002051.002012.002033.00148736301707149
2016-07-262052.002054.002025.002030.00186277379840980
2016-07-252112.002125.002099.002102.0088216186100776
2016-07-222123.002132.002116.002117.00154474328101224
2016-07-212200.002209.002195.002205.0084254185529767
2016-07-202167.002171.002158.002169.0072042155965889
2016-07-192182.002185.002164.002179.00127974278136376
2016-07-152168.002205.002166.002177.00100837220343842
2016-07-142143.002171.002139.002171.00125638270084748
2016-07-132209.002213.002195.002199.00221405488021513
2016-07-122085.002116.002083.002107.00140969296403783
2016-07-112070.002092.002058.002089.00140353290729729
2016-07-082093.002096.002079.002082.00251671525569316
2016-07-072195.002197.002180.002184.00100631220403488
2016-07-062151.002158.002116.002153.00271151580544156
2016-07-052266.002270.002235.002235.00124302279355168
2016-07-042285.002300.002280.002296.0044904102710324
2016-07-012269.002281.002269.002275.0064509146618928
2016-06-302315.002318.002302.002302.00132282305660383
2016-06-292251.002256.002233.002236.00165971372349506
2016-06-282166.002192.002153.002187.00163262354955279
2016-06-272190.002200.002180.002198.00196059429587983
2016-06-242378.002379.002134.002212.005641461264538160
2016-06-232354.002363.002350.002361.0093827220930599
2016-06-222393.002393.002364.002380.00152716363702150
2016-06-212349.002354.002340.002350.00121628285317331
2016-06-202324.002337.002317.002330.00161429375645626
2016-06-172225.002243.002223.002237.00217183484955195
2016-06-162304.002314.002268.002272.00199844457596904
2016-06-152327.002337.002317.002332.00195204454810429
2016-06-142361.002367.002354.002359.00205205484324963
2016-06-132385.002389.002354.002361.00366705869550418
2016-06-102487.002495.002466.002472.00179520445287075
2016-06-092529.002534.002519.002527.00278538703913682
2016-06-082479.002486.002467.002483.00165032408986509
2016-06-072443.002451.002438.002446.00124033303133469
2016-06-062389.002412.002387.002407.00164440394597586
2016-06-032449.002467.002446.002453.00229040561859021
2016-06-022452.002458.002441.002444.00232613569393804
2016-06-012480.002492.002447.002451.00309575764672867
2016-05-312509.002527.002508.002526.00289738729233604
2016-05-302510.002514.002498.002504.00378917950266537
2016-05-272482.002487.002465.002466.00185975460540144
2016-05-262497.002507.002483.002501.005098141273040955
2016-05-252481.002487.002475.002478.00255272633224586
2016-05-242413.002414.002398.002401.00121742292882391
2016-05-232436.002437.002419.002420.00189261459887398
2016-05-202464.002485.002460.002478.00368116911280187
2016-05-192453.002455.002416.002426.00222226540142477
2016-05-182450.002464.002443.002461.004766581169526043
2016-05-172421.002446.002418.002444.004997771215134524
2016-05-162340.002380.002338.002369.00251955594911149
2016-05-132354.002356.002338.002348.00217331510379261
2016-05-122316.002345.002309.002342.00396036920779269
2016-05-112270.002273.002246.002252.00200509453302697
2016-05-102185.002201.002172.002197.00301280658614859
2016-05-092270.002284.002254.002267.00186182422420553
2016-05-062214.002216.002176.002184.00266242584341350
2016-05-022263.002265.002255.002258.00179735406314586
2016-04-282355.002360.002288.002291.00400962937663846
2016-04-272312.002317.002305.002312.004994871154512715
2016-04-262232.002247.002219.002221.00198395443039637
2016-04-252258.002261.002235.002244.00230769518237275
2016-04-222224.002260.002220.002258.00245389549094220
2016-04-212251.002278.002235.002276.008641391950509361
2016-04-202136.002140.002104.002115.00232839494817870
2016-04-192115.002117.002085.002104.005468721151922140
2016-04-181994.002025.001990.002018.008008941604504942
2016-04-152177.002200.002174.002192.00281214615222058
2016-04-142196.002198.002166.002174.00273999597092949
2016-04-132190.002201.002182.002185.006216121363320122
2016-04-122099.002113.002098.002103.00266255560463269
2016-04-112095.002100.002062.002069.00345782720787466
2016-04-081963.002002.001963.001995.00206767409754109
2016-04-072012.002024.002000.002002.00303663610757312
2016-04-061949.001964.001945.001956.00239789469031422
2016-04-051917.001919.001901.001912.00319741610470358
2016-04-041973.001985.001962.001971.00441099869469605
2016-04-012083.002092.002054.002060.00196393406927872
2016-03-312075.002078.002057.002062.00398602824642060
2016-03-302106.002113.002093.002097.00307878647111931
2016-03-292150.002151.002137.002137.00258180553490350
2016-03-282170.002184.002167.002184.00343862747705735
2016-03-252151.002155.002147.002148.00124298267199500
2016-03-242139.002159.002137.002147.00320188687782815
2016-03-232208.002214.002201.002201.00249767551247181
2016-03-222229.002234.002213.002233.00412043916429674
2016-03-182210.002224.002199.002223.005871491298988583
2016-03-172174.002200.002163.002165.006102131334373988
2016-03-162088.002101.002083.002098.00224469469911409
2016-03-152123.002128.002085.002092.00459744968252561
2016-03-142176.002180.002170.002177.00355217772852623
2016-03-112134.002190.002134.002186.006203501345401556
2016-03-102161.002177.002158.002171.006026461305936334
2016-03-092064.002080.002054.002075.005045421042490039
2016-03-082154.002160.002119.002129.009994302137280543
2016-03-072070.002099.002067.002093.007001521459712826
2016-03-041990.001996.001975.001996.00498544990273315
2016-03-031994.001994.001966.001993.009934881967912266
2016-03-021947.001959.001940.001954.006341441236480827
2016-03-011907.001930.001896.001930.006345391212411615
2016-02-291875.001897.001869.001872.00396385747011249
2016-02-261881.001883.001859.001876.006716531259854967
2016-02-251822.001838.001809.001838.006616941205389975
2016-02-241779.001788.001762.001767.008575491522131243
2016-02-231886.001888.001846.001849.005451421020392290
2016-02-221805.001842.001800.001835.007048821282284759
2016-02-191860.001866.001841.001865.00450841836733718
2016-02-181930.001932.001908.001914.007271641397669309
2016-02-171800.001816.001785.001791.008454951519922001
2016-02-161886.001917.001883.001909.006140121165941046
2016-02-151799.001820.001785.001820.007517991356002195
2016-02-121701.001734.001691.001719.0010050231717775764
2016-02-101754.001760.001738.001756.0012908752261149986
2016-02-091864.001870.001834.001845.008156071510323916
2016-02-081922.001959.001919.001954.00355533687658054
2016-02-051952.001979.001948.001970.00273233536169607
2016-02-042016.002042.002007.002017.008749831765228737
2016-02-031896.001907.001871.001897.007936381499416754
2016-02-022010.002019.001972.001986.006521591301196869
2016-02-012150.002156.002103.002118.007210261536723937
2016-01-292087.002147.002074.002136.0012426592610226737
2016-01-281988.002008.001979.001987.00421464839673731
2016-01-271910.001948.001902.001943.006119631176588566
2016-01-261860.001869.001841.001843.006432321194088975
2016-01-252015.002024.001992.002023.0011068042221708951
2016-01-221859.001902.001820.001902.006510831205973356
2016-01-211760.001782.001740.001742.007312951290286675
2016-01-201821.001821.001757.001761.0013858132475629405
2016-01-191847.001888.001832.001885.005903461099327196
2016-01-181828.001863.001821.001842.007490271377323178
2016-01-151980.001987.001941.001948.00213115418599447
2016-01-141949.001956.001914.001954.00499613967795088
2016-01-131968.001995.001963.001980.006070701199459595
2016-01-122005.002011.001957.001966.0014474752882133288
2016-01-082125.002200.002122.002180.007277051571752208
2016-01-072210.002211.002102.002129.0014595023160451966
2016-01-062342.002345.002307.002319.005115531190309776
2016-01-052384.002399.002374.002382.00312520745136400
2016-01-042458.002472.002424.002436.00215525528023266
2015-12-302414.002420.002406.002409.00174774421591372
2015-12-292378.002386.002370.002385.00250216595061156
2015-12-282444.002454.002439.002443.00208600510518276
2015-12-252448.002448.002400.002413.00356546864199745
2015-12-242451.002457.002432.002436.005740411403846735
2015-12-222342.002358.002337.002358.00317611745454885
2015-12-212344.002355.002341.002349.005597061313575597
2015-12-182394.002414.002380.002382.006770711618252859
2015-12-172447.002453.002427.002432.005951051451938425
2015-12-162505.002530.002505.002526.00376247945774249
2015-12-152457.002465.002447.002447.004095401005534163
2015-12-142436.002436.002413.002432.008139181976780589
2015-12-112525.002533.002517.002524.005689261436128702
2015-12-102575.002577.002559.002567.007460111916360719
2015-12-092625.002642.002623.002637.004568891202441070
2015-12-082635.002637.002620.002622.0013847453641250114
2015-12-072739.002742.002726.002741.004582941253699149
2015-12-042830.002837.002821.002824.003952261117931304
2015-12-032777.002808.002769.002804.0010455332912400523
2015-12-022859.002863.002852.002861.00166596476041281
2015-12-012867.002878.002863.002878.00102028292809965
2015-11-302875.002879.002864.002868.00185072531252634
2015-11-272918.002925.002904.002907.00185889541610328
2015-11-262950.002957.002943.002948.00125976371647450

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog