KabuInsight

シンプレクス・アセット・マネジメント株式会社　ＷＴＩ原油価格連動型上場投信

1671
その他/その他/Simplex WTI ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,047.05,053.04,970.05,029.0+171.0+3.52%2,565,831
2026-03-124,916.05,000.04,796.04,858.0+490.0+11.22%5,214,542
2026-03-114,448.04,456.04,250.04,368.0-193.0-4.23%3,059,674
2026-03-104,485.04,665.04,303.04,561.0-274.0-5.67%3,215,361
2026-03-094,835.04,835.04,835.04,835.0+700.0+16.93%226,350
2026-03-064,072.04,154.04,021.04,135.0+143.0+3.58%2,328,148
2026-03-053,907.04,022.03,863.03,992.0+16.0+0.40%1,942,461
2026-03-043,927.03,976.03,864.03,976.0+181.0+4.77%2,307,652
2026-03-033,708.03,835.03,705.03,795.0+42.0+1.12%1,953,502
2026-03-023,770.03,770.03,619.03,753.0+332.0+9.70%1,838,711
2026-02-273,395.03,421.03,374.03,421.0+6.0+0.18%196,857
2026-02-263,424.03,433.03,409.03,415.0-5.0-0.15%122,177
2026-02-253,439.03,462.03,419.03,420.0-49.0-1.41%307,169
2026-02-243,484.03,485.03,330.03,469.0+4.0+0.12%247,614
2026-02-203,439.03,466.03,429.03,465.0+95.0+2.82%467,426
2026-02-193,349.03,385.03,342.03,370.0+180.0+5.64%353,015
2026-02-183,176.03,200.03,172.03,190.0-30.0-0.93%59,518
2026-02-173,252.03,256.03,220.03,220.0+14.0+0.44%48,418
2026-02-163,194.03,209.03,194.03,206.0+13.0+0.41%94,174
2026-02-133,196.03,211.03,185.03,193.0-107.0-3.24%160,593
2026-02-123,307.03,314.03,285.03,300.0-20.0-0.60%117,495
2026-02-103,338.03,341.03,305.03,320.0+52.0+1.59%151,615
2026-02-093,291.03,294.03,263.03,268.0-69.0-2.07%196,065
2026-02-063,266.03,345.03,240.03,337.0+23.0+0.69%202,940
2026-02-053,347.03,360.03,304.03,314.0+19.0+0.58%261,021
2026-02-043,280.03,311.03,278.03,295.0+114.0+3.58%557,372
2026-02-033,181.03,211.03,171.03,181.0+22.0+0.70%184,902
2026-02-023,249.03,271.03,147.03,159.0-112.0-3.42%438,354
2026-01-303,317.03,326.03,255.03,271.0+24.0+0.74%692,298
2026-01-293,208.03,257.03,208.03,247.0+76.0+2.40%286,127
2026-01-283,158.03,185.03,153.03,171.0+65.0+2.09%310,560
2026-01-273,113.03,113.03,082.03,106.0-46.0-1.46%197,866
2026-01-263,138.03,152.03,112.03,152.00.00.00%125,337
2026-01-233,135.03,152.03,127.03,152.0-33.0-1.04%86,056
2026-01-223,170.03,195.03,137.03,185.0+51.0+1.63%234,538
2026-01-213,125.03,142.03,116.03,134.0+15.0+0.48%144,299
2026-01-203,107.03,121.03,099.03,119.0+33.0+1.07%79,647
2026-01-193,071.03,112.03,071.03,086.0-2.0-0.06%50,121
2026-01-163,101.03,110.03,083.03,088.0-64.0-2.03%193,154
2026-01-153,172.03,192.03,131.03,152.0-41.0-1.28%548,812
2026-01-143,206.03,206.03,185.03,193.0+61.0+1.95%257,857
2026-01-133,107.03,136.03,106.03,132.0+105.0+3.47%511,661
2026-01-093,017.03,027.03,004.03,027.0+121.0+4.16%476,484
2026-01-082,912.02,926.02,902.02,906.0-4.0-0.14%299,017
2026-01-072,923.02,931.02,886.02,910.0-83.0-2.77%524,469
2026-01-063,000.03,006.02,987.02,993.0+43.0+1.46%285,380
2026-01-052,967.02,990.02,945.02,950.0-28.0-0.94%362,109
2025-12-302,970.02,992.02,965.02,978.0+24.0+0.81%98,803
2025-12-292,953.02,965.02,941.02,954.0-54.0-1.80%151,252
2025-12-263,006.03,017.02,998.03,008.0+17.0+0.57%131,472
2025-12-252,990.03,000.02,987.02,991.0-6.0-0.20%41,701
2025-12-243,011.03,013.02,989.02,997.0+22.0+0.74%226,511
2025-12-232,992.02,994.02,970.02,975.0+15.0+0.51%121,974
2025-12-222,953.02,969.02,950.02,960.0+87.0+3.03%332,210
2025-12-192,866.02,879.02,863.02,873.0-28.0-0.97%190,978
2025-12-182,908.02,916.02,871.02,901.0+33.0+1.15%393,160
2025-12-172,830.02,869.02,828.02,868.0-9.0-0.31%371,617
2025-12-162,888.02,890.02,867.02,877.0-64.0-2.18%368,437
2025-12-152,950.02,956.02,938.02,941.0-29.0-0.98%255,634
2025-12-122,958.02,973.02,955.02,970.0-13.0-0.44%187,066
2025-12-113,001.03,009.02,981.02,983.0-25.0-0.83%114,891
2025-12-103,005.03,009.02,999.03,008.0+3.0+0.10%62,919
2025-12-093,010.03,015.02,996.03,005.0-56.0-1.83%103,996
2025-12-083,063.03,064.03,046.03,061.0+47.0+1.56%103,646
2025-12-053,029.03,030.03,011.03,014.0-2.0-0.07%71,287
2025-12-042,999.03,020.02,996.03,016.0+25.0+0.84%73,060
2025-12-032,994.02,996.02,984.02,991.0-42.0-1.38%88,164
2025-12-023,037.03,039.03,023.03,033.0-12.0-0.39%151,232
2025-12-013,030.03,054.03,010.03,045.0+58.0+1.94%120,345
2025-11-283,017.03,025.02,987.02,987.00.00.00%298,638
2025-11-272,992.02,993.02,977.02,987.0+11.0+0.37%76,491
2025-11-262,973.02,979.02,961.02,976.0-25.0-0.83%138,674
2025-11-253,025.03,025.02,999.03,001.0+3.0+0.10%59,505
2025-11-213,065.03,065.02,984.02,998.0-60.0-1.96%184,556
2025-11-203,053.03,067.03,052.03,058.0-12.0-0.39%102,585
2025-11-193,080.03,082.03,065.03,070.0+60.0+1.99%169,067
2025-11-183,032.03,038.03,007.03,010.0+9.0+0.30%116,477
2025-11-173,005.03,008.02,994.03,001.0-6.0-0.20%116,899
2025-11-142,978.03,054.02,978.03,007.0+47.0+1.59%290,483
2025-11-132,951.02,962.02,946.02,960.0-113.0-3.68%228,117
2025-11-123,069.03,075.03,064.03,073.0+60.0+1.99%105,795
2025-11-113,022.03,027.03,007.03,013.0-11.0-0.36%39,676
2025-11-103,003.03,030.02,992.03,024.0+27.0+0.90%108,217
2025-11-072,976.02,999.02,974.02,997.0-4.0-0.13%73,729
2025-11-062,993.03,005.02,987.03,001.0-33.0-1.09%111,788
2025-11-053,015.03,035.02,990.03,034.0-1.0-0.03%59,772
2025-11-043,057.03,062.03,035.03,035.0+24.0+0.80%99,715
2025-10-313,012.03,015.03,001.03,011.0+23.0+0.77%63,531
2025-10-302,987.03,003.02,975.02,988.0+12.0+0.40%460,932
2025-10-292,968.02,982.02,960.02,976.0-35.0-1.16%120,411
2025-10-283,028.03,028.03,002.03,011.0-48.0-1.57%106,788
2025-10-273,066.03,072.03,043.03,059.0+57.0+1.90%176,425
2025-10-232,976.03,008.02,957.03,002.0+111.0+3.84%815,521
2025-10-222,848.02,892.02,835.02,891.0+64.0+2.26%227,306
2025-10-212,806.02,828.02,784.02,827.0+42.0+1.51%161,333
2025-10-202,803.02,813.02,780.02,785.0+6.0+0.22%203,945
2025-10-172,792.02,793.02,771.02,779.0-99.0-3.44%482,696
2025-10-162,870.02,880.02,859.02,878.0-17.0-0.59%282,408
2025-10-152,884.02,898.02,859.02,895.0-13.0-0.45%401,954
2025-10-142,944.02,953.02,899.02,908.0-120.0-3.96%342,072
2025-10-103,043.03,050.03,023.03,028.0-60.0-1.94%242,119
2025-10-093,060.03,089.03,046.03,088.0+22.0+0.72%208,089
2025-10-083,054.03,074.03,052.03,066.0+46.0+1.52%204,266
2025-10-073,006.03,021.03,004.03,020.0+32.0+1.07%120,015
2025-10-062,985.03,009.02,979.02,988.0+70.0+2.40%227,076
2025-10-032,895.02,922.02,892.02,918.0-34.0-1.15%269,853
2025-10-022,944.02,978.02,943.02,952.0-27.0-0.91%354,517
2025-10-012,992.02,997.02,974.02,979.0-45.0-1.49%212,777
2025-09-303,032.03,038.03,020.03,024.0-108.0-3.45%213,797
2025-09-293,143.03,143.03,128.03,132.0-18.0-0.57%46,479
2025-09-263,149.03,154.03,139.03,150.0+46.0+1.48%169,605
2025-09-253,102.03,111.03,097.03,104.0+72.0+2.37%268,961
2025-09-243,039.03,042.03,028.03,032.0+26.0+0.86%185,431
2025-09-222,994.03,015.02,993.03,006.0-1.0-0.03%122,095
2025-09-193,021.03,031.02,997.03,007.0-16.0-0.53%150,747
2025-09-183,026.03,027.03,006.03,023.0-8.0-0.26%241,904
2025-09-173,038.03,040.03,027.03,031.0+36.0+1.20%202,769
2025-09-162,999.03,012.02,993.02,995.0+62.0+2.11%225,108
2025-09-122,945.02,945.02,928.02,933.0-84.0-2.78%299,429
2025-09-113,017.03,020.03,005.03,017.0——113,524

直近120営業日分を表示