WTI原油価格連動型上場投信（1671）の時価総額の推移
2026/01/21～2026/06/18
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/18 | 4,608 | 4,620 | 4,500 | 4,506 | -2.15% | 339,423 | - | -16.28% | - | - |
| 06/17 | 4,636 | 4,646 | 4,554 | 4,605 | -4.72% | 497,206 | - | -15.1% | - | - |
| 06/16 | 4,893 | 4,894 | 4,826 | 4,833 | -0.27% | 277,907 | - | -11.48% | - | - |
| 06/15 | 4,851 | 4,877 | 4,813 | 4,846 | -6.16% | 587,048 | - | -11.65% | - | - |
| 06/12 | 5,178 | 5,217 | 5,145 | 5,164 | -4.78% | 367,070 | - | -6.26% | - | - |
| 06/11 | 5,542 | 5,552 | 5,419 | 5,423 | +2.83% | 300,587 | - | -1.54% | - | - |
| 06/10 | 5,351 | 5,396 | 5,258 | 5,274 | -1.88% | 328,402 | - | -4.07% | - | - |
| 06/09 | 5,450 | 5,458 | 5,362 | 5,375 | -4.05% | 217,793 | - | -2.52% | - | - |
| 06/08 | 5,512 | 5,634 | 5,480 | 5,602 | +2.38% | 466,855 | - | +1.16% | - | - |
| 06/05 | 5,487 | 5,512 | 5,456 | 5,472 | -2.3% | 222,534 | - | -1.01% | - | - |
| 06/04 | 5,608 | 5,624 | 5,569 | 5,601 | +0.04% | 262,952 | - | +1.49% | - | - |
| 06/03 | 5,553 | 5,614 | 5,540 | 5,599 | +4.4% | 393,381 | - | +1.73% | - | - |
| 06/02 | 5,407 | 5,443 | 5,351 | 5,363 | +0.75% | 478,626 | - | -2.22% | - | - |
| 06/01 | 5,281 | 5,331 | 5,270 | 5,323 | +2.7% | 281,387 | - | -2.63% | - | - |
| 05/29 | 5,235 | 5,241 | 5,183 | 5,183 | -3.37% | 400,345 | - | -4.79% | - | - |
| 05/28 | 5,304 | 5,435 | 5,293 | 5,364 | -0.07% | 614,217 | - | -1.2% | - | - |
| 05/27 | 5,444 | 5,447 | 5,351 | 5,368 | -0.41% | 176,098 | - | -0.83% | - | - |
| 05/26 | 5,332 | 5,414 | 5,332 | 5,390 | +0.97% | 253,303 | - | -0.04% | - | - |
| 05/25 | 5,387 | 5,417 | 5,284 | 5,338 | -6.63% | 461,328 | - | -0.6% | - | - |
| 05/22 | 5,703 | 5,759 | 5,659 | 5,717 | -0.57% | 236,512 | - | +6.68% | - | - |
| 05/21 | 5,727 | 5,791 | 5,698 | 5,750 | -2.86% | 467,408 | - | +7.7% | - | - |
| 05/20 | 5,976 | 6,002 | 5,919 | 5,919 | -0.35% | 366,323 | - | +11.51% | - | - |
| 05/19 | 5,873 | 5,958 | 5,871 | 5,940 | +0.24% | 496,333 | - | +12.71% | - | - |
| 05/18 | 5,865 | 5,992 | 5,854 | 5,926 | +4.35% | 388,121 | - | +13.55% | - | - |
| 05/15 | 5,592 | 5,696 | 5,577 | 5,679 | +2.6% | 272,717 | - | +9.17% | - | - |
| 05/14 | 5,524 | 5,564 | 5,505 | 5,535 | +0.14% | 302,274 | - | +6.63% | - | - |
| 05/13 | 5,591 | 5,594 | 5,516 | 5,527 | +1.28% | 481,894 | - | +6.62% | - | - |
| 05/12 | 5,392 | 5,469 | 5,390 | 5,457 | +0.44% | 373,853 | - | +5.45% | - | - |
| 05/11 | 5,381 | 5,467 | 5,374 | 5,433 | +5.66% | 508,242 | - | +5.37% | - | - |
| 05/08 | 5,265 | 5,283 | 5,142 | 5,142 | -0.58% | 456,009 | - | -0.16% | - | - |
| 05/07 | 5,186 | 5,222 | 5,128 | 5,172 | -9.04% | 610,190 | - | +0.33% | - | - |
| 05/01 | 5,664 | 5,701 | 5,641 | 5,686 | -4.85% | 488,278 | - | +10.45% | - | - |
| 04/30 | 5,792 | 6,008 | 5,763 | 5,976 | +12.06% | 1,587,865 | - | +16.79% | - | - |
| 04/28 | 5,272 | 5,381 | 5,256 | 5,333 | +1.72% | 520,415 | - | +5.21% | - | - |
| 04/27 | 5,243 | 5,262 | 5,181 | 5,243 | +0.25% | 467,919 | - | +3.84% | - | - |
| 04/24 | 5,241 | 5,312 | 5,207 | 5,230 | +1.73% | 1,027,679 | - | +3.54% | - | - |
| 04/23 | 5,080 | 5,276 | 5,065 | 5,141 | +5.11% | 1,247,928 | - | +1.84% | - | - |
| 04/22 | 4,959 | 4,965 | 4,837 | 4,891 | +2.99% | 1,404,642 | - | -2.92% | - | - |
| 04/21 | 4,754 | 4,777 | 4,715 | 4,749 | -1.55% | 566,170 | - | -5.9% | - | - |
| 04/20 | 4,890 | 4,896 | 4,758 | 4,824 | -2.74% | 913,249 | - | -4.76% | - | - |
| 04/17 | 4,955 | 4,975 | 4,931 | 4,960 | +2.44% | 667,344 | - | -2.25% | - | - |
| 04/16 | 4,821 | 4,854 | 4,804 | 4,842 | -0.06% | 609,650 | - | -4.5% | - | - |
| 04/15 | 4,822 | 4,898 | 4,807 | 4,845 | -4.1% | 992,203 | - | -4.08% | - | - |
| 04/14 | 5,011 | 5,055 | 4,963 | 5,052 | -3.5% | 983,813 | - | +0.26% | - | - |
| 04/13 | 5,301 | 5,302 | 5,235 | 5,235 | +5.33% | 975,196 | - | +4.05% | - | - |
| 04/10 | 4,979 | 5,000 | 4,922 | 4,970 | +0.34% | 784,569 | - | -0.34% | - | - |
| 04/09 | 4,954 | 5,009 | 4,899 | 4,953 | +5.83% | 1,208,059 | - | +0.12% | - | - |
| 04/08 | 4,817 | 4,876 | 4,678 | 4,680 | -14.74% | 2,574,654 | - | -4.65% | - | - |
| 04/07 | 5,439 | 5,527 | 5,392 | 5,489 | +1.67% | 1,118,023 | - | +12.64% | - | - |
| 04/06 | 5,483 | 5,490 | 5,334 | 5,399 | +0.69% | 1,607,327 | - | +12.41% | - | - |
| 04/03 | 5,349 | 5,397 | 5,337 | 5,362 | +0.87% | 1,104,180 | - | +13.51% | - | - |
| 04/02 | 4,922 | 5,339 | 4,849 | 5,316 | +6.88% | 3,403,357 | - | +14.42% | - | - |
| 04/01 | 5,093 | 5,193 | 4,974 | 4,974 | -5.94% | 1,025,782 | - | +8.82% | - | - |
| 03/31 | 5,438 | 5,470 | 5,187 | 5,288 | +0.67% | 1,985,033 | - | +17.25% | - | - |
| 03/30 | 5,360 | 5,373 | 5,225 | 5,253 | +5.1% | 2,090,715 | - | +18.36% | - | - |
| 03/27 | 4,973 | 5,014 | 4,897 | 4,998 | +1.59% | 1,136,915 | - | +14.58% | - | - |
| 03/26 | 4,870 | 4,936 | 4,858 | 4,920 | +3.23% | 1,158,390 | - | +14.69% | - | - |
| 03/25 | 4,708 | 4,772 | 4,617 | 4,766 | -1.59% | 1,732,861 | - | +12.88% | - | - |
| 03/24 | 4,781 | 4,900 | 4,772 | 4,843 | -8.73% | 1,711,260 | - | +16.45% | - | - |
| 03/23 | 5,240 | 5,326 | 5,181 | 5,306 | +3.03% | 2,106,855 | - | +29.64% | - | - |
| 03/19 | 5,282 | 5,287 | 5,128 | 5,150 | +5.66% | 2,148,730 | - | +28.33% | - | - |
| 03/18 | 5,059 | 5,062 | 4,851 | 4,874 | -5.16% | 2,198,836 | - | +23.71% | - | - |
| 03/17 | 5,018 | 5,209 | 5,001 | 5,139 | -1.12% | 1,942,954 | - | +32.59% | - | - |
| 03/16 | 5,154 | 5,229 | 5,064 | 5,197 | +3.34% | 2,839,796 | - | +36.62% | - | - |
| 03/13 | 5,047 | 5,053 | 4,970 | 5,029 | +3.52% | 2,565,831 | - | +34.9% | - | - |
| 03/12 | 4,916 | 5,000 | 4,796 | 4,858 | +11.22% | 5,214,542 | - | +32.77% | - | - |
| 03/11 | 4,448 | 4,456 | 4,250 | 4,368 | -4.23% | 3,059,674 | - | +21.6% | - | - |
| 03/10 | 4,485 | 4,665 | 4,303 | 4,561 | -5.67% | 3,215,361 | - | +28.7% | - | - |
| 03/09 | 4,835 | 4,835 | 4,835 | 4,835 | +16.93% | 226,350 | - | +38.46% | - | - |
| 03/06 | 4,072 | 4,154 | 4,021 | 4,135 | +3.58% | 2,328,148 | - | +20.62% | - | - |
| 03/05 | 3,907 | 4,022 | 3,863 | 3,992 | +0.4% | 1,942,461 | - | +17.76% | - | - |
| 03/04 | 3,927 | 3,976 | 3,864 | 3,976 | +4.77% | 2,307,652 | - | +18.55% | - | - |
| 03/03 | 3,708 | 3,835 | 3,705 | 3,795 | +1.12% | 1,953,502 | - | +14.24% | - | - |
| 03/02 | 3,770 | 3,770 | 3,619 | 3,753 | +9.7% | 1,838,711 | - | +13.87% | - | - |
| 02/27 | 3,395 | 3,421 | 3,374 | 3,421 | +0.18% | 196,857 | - | +4.52% | - | - |
| 02/26 | 3,424 | 3,433 | 3,409 | 3,415 | -0.15% | 122,177 | - | +4.69% | - | - |
| 02/25 | 3,439 | 3,462 | 3,419 | 3,420 | -1.41% | 307,169 | - | +5.23% | - | - |
| 02/24 | 3,484 | 3,485 | 3,330 | 3,469 | +0.12% | 247,614 | - | +7.2% | - | - |
| 02/20 | 3,439 | 3,466 | 3,429 | 3,465 | +2.82% | 467,426 | - | +7.58% | - | - |
| 02/19 | 3,349 | 3,385 | 3,342 | 3,370 | +5.64% | 353,015 | - | +5.02% | - | - |
| 02/18 | 3,176 | 3,200 | 3,172 | 3,190 | -0.93% | 59,518 | - | -0.37% | - | - |
| 02/17 | 3,252 | 3,256 | 3,220 | 3,220 | +0.44% | 48,418 | - | +0.66% | - | - |
| 02/16 | 3,194 | 3,209 | 3,194 | 3,206 | +0.41% | 94,174 | - | +0.44% | - | - |
| 02/13 | 3,196 | 3,211 | 3,185 | 3,193 | -3.24% | 160,593 | - | +0.41% | - | - |
| 02/12 | 3,307 | 3,314 | 3,285 | 3,300 | -0.6% | 117,495 | - | +4.17% | - | - |
| 02/10 | 3,338 | 3,341 | 3,305 | 3,320 | +1.59% | 151,615 | - | +5.2% | - | - |
| 02/09 | 3,291 | 3,294 | 3,263 | 3,268 | -2.07% | 196,065 | - | +4.04% | - | - |
| 02/06 | 3,266 | 3,345 | 3,240 | 3,337 | +0.69% | 202,940 | - | +6.61% | - | - |
| 02/05 | 3,347 | 3,360 | 3,304 | 3,314 | +0.58% | 261,021 | - | +6.42% | - | - |
| 02/04 | 3,280 | 3,311 | 3,278 | 3,295 | +3.58% | 557,372 | - | +6.22% | - | - |
| 02/03 | 3,181 | 3,211 | 3,171 | 3,181 | +0.7% | 184,902 | - | +2.94% | - | - |
| 02/02 | 3,249 | 3,271 | 3,147 | 3,159 | -3.42% | 438,354 | - | +2.5% | - | - |
| 01/30 | 3,317 | 3,326 | 3,255 | 3,271 | +0.74% | 692,298 | - | +6.37% | - | - |
| 01/29 | 3,208 | 3,257 | 3,208 | 3,247 | +2.4% | 286,127 | - | +6.01% | - | - |
| 01/28 | 3,158 | 3,185 | 3,153 | 3,171 | +2.09% | 310,560 | - | +4.04% | - | - |
| 01/27 | 3,113 | 3,113 | 3,082 | 3,106 | -1.46% | 197,866 | - | +2.27% | - | - |
| 01/26 | 3,138 | 3,152 | 3,112 | 3,152 | 0% | 125,337 | - | +4.13% | - | - |
| 01/23 | 3,135 | 3,152 | 3,127 | 3,152 | -1.04% | 86,056 | - | +4.51% | - | - |
| 01/22 | 3,170 | 3,195 | 3,137 | 3,185 | +1.63% | 234,538 | - | +5.88% | - | - |
| 01/21 | 3,125 | 3,142 | 3,116 | 3,134 | +0.48% | 144,299 | - | +4.5% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2010年 1月期 | 6,830 4/6 | 4,990 7/6 | 85,533 5/21 | ||
| 2011年 1月期 | 6,770 4/11 | 4,665 8/25 | 126,025 2/24 | ||
| 2012年 1月期 | 5,980 3/19 2/27 | 3,950 10/4 | 71,289 8/9 | ||
| 2013年 1月期 | 6,670 7/22 | 4,325 11/13 | 66,957 12/28 | ||
| 2014年 1月期 | 7,140 6/23 | 5,920 11/19 | 22,246 8/29 | ||
| 2015年 1月期 | 6,810 9/30 | 3,430 7/28 | 1,270,985 3/16 | ||
| 2016年 1月期 | 3,470 10/9 | 1,691 2/12 | 1,459,502 1/7 | ||
| 2017年 1月期 | 2,646 12/12 | 1,802 8/3 | 1,629,791 12/1 | ||
| 2018年 1月期 | 3,160 7/10 | 1,977 8/31 | 431,601 11/22 | ||
| 2019年 1月期 | 3,515 10/4 | 1,901 12/26 | 302,522 9/20 | ||
| 2020年 1月期 | 2,822 1/8 | 465 4/28 | 25,874,668 4/30 | ||
| 2021年 1月期 | 1,630 7/6 | 707 11/2 | 6,624,028 11/25 | ||
| 2022年 1月期 | 3,570 6/9 | 1,341 8/23 | 5,878,661 2/24 | ||
| 2023年 1月期 | 3,195 11/8 | 2,105 3/20 | 1,877,637 9/22 | ||
| 2024年 1月期 | 3,645 7/5 | 2,536 12/14 | 1,111,315 9/28 | ||
| 2025年 1月期 | 3,610 1/16 | 2,443 4/9 | 2,895,495 6/24 | ||
| 2026年 1月期 | 3,326 1/30 | 2,771 10/17 | 815,521 10/23 | ||
| 最新 | 4,506 2026/6/18 | 339,423 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
