[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 
2017-02-242477.002486.002474.002481.0082585204647296
2017-02-232479.002479.002470.002475.00115022284631579
2017-02-222502.002504.002491.002497.00295921739770751
2017-02-212472.002485.002471.002478.0080173198696706
2017-02-202454.002466.002453.002464.004005598409470
2017-02-172463.002470.002463.002466.0064436158916250
2017-02-162470.002470.002462.002462.003909296356752
2017-02-152476.002478.002463.002467.0089574221505294
2017-02-142461.002465.002449.002452.0093686230360290
2017-02-132502.002506.002493.002496.00350778876179977
2017-02-102454.002463.002453.002462.00189417465677376
2017-02-092402.002415.002400.002410.0075405181517442
2017-02-082364.002376.002361.002372.00163357386719189
2017-02-072432.002437.002428.002430.00131528319880181
2017-02-062487.002490.002475.002487.0051587127983469
2017-02-032487.002493.002475.002490.0097304242114020
2017-02-022480.002483.002468.002468.00104856259583401
2017-02-012438.002445.002436.002442.00165232403071252
2017-01-312452.002454.002434.002438.00127479311682096
2017-01-302481.002489.002472.002480.00102530254245323
2017-01-272513.002532.002513.002528.00338703854756375
2017-01-262460.002472.002456.002466.00177158435861275
2017-01-252473.002475.002461.002469.00130089321485187
2017-01-242447.002462.002445.002454.00143308351654531
2017-01-232490.002492.002472.002474.0090239224187892
2017-01-202465.002470.002457.002462.0042050103552913
2017-01-192459.002465.002455.002460.00109404269065996
2017-01-182469.002488.002462.002485.0065448161767294
2017-01-172496.002500.002471.002473.0046748116393587
2017-01-162493.002501.002490.002493.0070082174916786
2017-01-132532.002546.002530.002540.00140042355617064
2017-01-122505.002511.002485.002486.0066058165087745
2017-01-112463.002473.002459.002469.00148035365073357
2017-01-102517.002524.002507.002510.00268894676529812
2017-01-062588.002602.002583.002594.0085396221590331
2017-01-052607.002609.002580.002588.00203242526775461
2017-01-042587.002604.002586.002601.00252033653576397
2016-12-302618.002631.002613.002626.00126732332328945
2016-12-292618.002625.002612.002615.00163606428132846
2016-12-282637.002641.002631.002639.00223154588441996
2016-12-272599.002604.002595.002595.00199352518300910
2016-12-262568.002584.002564.002584.00111661286974563
2016-12-222579.002584.002572.002573.00172315444122958
2016-12-212630.002638.002618.002624.00268076704801792
2016-12-202592.002600.002586.002597.00200869520953529
2016-12-192606.002628.002604.002610.00341712892583201
2016-12-162571.002582.002567.002574.00330712851736639
2016-12-152538.002556.002536.002549.00226475576391781
2016-12-142567.002568.002553.002556.00320590820642103
2016-12-132568.002590.002565.002579.004474741150949575
2016-12-122640.002646.002626.002646.008308372189679832
2016-12-092474.002492.002473.002490.00313601777441434
2016-12-082422.002430.002409.002417.00200608485470404
2016-12-072476.002480.002448.002474.00333181821011864
2016-12-062481.002489.002476.002488.00293421728866757
2016-12-052478.002482.002466.002471.006927961713399624
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

   ※ 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