ＷｉｓｄｏｍＴｒｅｅ 金上場投資信託の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 44,470 | 44,660 | 44,370 | 44,460 | +130 | +0.3% | 462 |
| 2025/05/21 | 44,230 | 44,420 | 44,160 | 44,330 | +1,000 | +2.3% | 919 |
| 2025/05/20 | 43,550 | 43,630 | 43,160 | 43,330 | -320 | -0.7% | 313 |
| 2025/05/19 | 43,950 | 43,950 | 43,190 | 43,650 | +120 | +0.3% | 570 |
| 2025/05/16 | 43,890 | 43,900 | 43,440 | 43,530 | +880 | +2.1% | 759 |
| 2025/05/15 | 43,580 | 43,580 | 42,550 | 42,650 | -1,630 | -3.7% | 1,691 |
| 2025/05/14 | 44,750 | 44,750 | 44,140 | 44,280 | -540 | -1.2% | 481 |
| 2025/05/13 | 44,730 | 44,850 | 44,350 | 44,820 | +220 | +0.5% | 850 |
| 2025/05/12 | 44,940 | 44,940 | 44,390 | 44,600 | -400 | -0.9% | 723 |
| 2025/05/09 | 45,070 | 45,140 | 44,600 | 45,000 | +170 | +0.4% | 930 |
| 2025/05/08 | 45,250 | 45,600 | 44,830 | 44,830 | -340 | -0.8% | 1,598 |
| 2025/05/07 | 45,060 | 45,490 | 44,400 | 45,170 | +1,130 | +2.6% | 2,128 |
| 2025/05/02 | 44,190 | 44,190 | 43,870 | 44,040 | +550 | +1.3% | 1,107 |
| 2025/05/01 | 43,760 | 43,760 | 43,170 | 43,490 | -440 | -1% | 989 |
| 2025/04/30 | 44,000 | 44,100 | 43,810 | 43,930 | -170 | -0.4% | 536 |
| 2025/04/28 | 44,320 | 44,360 | 43,810 | 44,100 | -20 | ±0% | 875 |
| 2025/04/25 | 44,300 | 44,790 | 44,020 | 44,120 | -110 | -0.2% | 1,058 |
| 2025/04/24 | 44,410 | 44,780 | 44,220 | 44,230 | +310 | +0.7% | 2,581 |
| 2025/04/23 | 44,830 | 45,320 | 43,780 | 43,920 | -1,610 | -3.5% | 2,341 |
| 2025/04/22 | 45,000 | 45,850 | 44,450 | 45,530 | +1,110 | +2.5% | 2,640 |
| 2025/04/21 | 44,160 | 44,420 | 44,070 | 44,420 | +210 | +0.5% | 838 |
| 2025/04/18 | 44,200 | 44,290 | 43,970 | 44,210 | -90 | -0.2% | 1,134 |
| 2025/04/17 | 44,330 | 44,630 | 44,250 | 44,300 | +580 | +1.3% | 1,715 |
| 2025/04/16 | 43,360 | 43,780 | 43,290 | 43,720 | +700 | +1.6% | 725 |
| 2025/04/15 | 42,900 | 43,130 | 42,800 | 43,020 | -10 | ±0% | 326 |
| 2025/04/14 | 43,190 | 43,250 | 42,760 | 43,030 | +70 | +0.2% | 1,008 |
| 2025/04/11 | 42,700 | 43,130 | 42,610 | 42,960 | +320 | +0.8% | 893 |
| 2025/04/10 | 42,350 | 42,870 | 42,150 | 42,640 | +1,510 | +3.7% | 1,530 |
| 2025/04/09 | 40,550 | 41,130 | 40,360 | 41,130 | -120 | -0.3% | 1,701 |
| 2025/04/08 | 41,030 | 41,610 | 41,000 | 41,250 | +360 | +0.9% | 2,097 |
| 2025/04/07 | 41,530 | 42,560 | 40,130 | 40,890 | -1,340 | -3.2% | 3,956 |
| 2025/04/04 | 42,420 | 42,510 | 41,950 | 42,230 | -690 | -1.6% | 1,377 |
| 2025/04/03 | 43,030 | 43,620 | 42,860 | 42,920 | -810 | -1.9% | 1,505 |
| 2025/04/02 | 43,510 | 43,830 | 43,470 | 43,730 | -100 | -0.2% | 785 |
| 2025/04/01 | 43,700 | 43,980 | 43,570 | 43,830 | +340 | +0.8% | 1,142 |
| 2025/03/31 | 43,300 | 45,940 | 42,350 | 43,490 | +140 | +0.3% | 4,824 |
| 2025/03/28 | 42,940 | 43,870 | 42,920 | 43,350 | +850 | +2% | 1,221 |
| 2025/03/27 | 42,410 | 42,620 | 42,300 | 42,500 | +30 | +0.1% | 2,307 |
| 2025/03/26 | 43,060 | 43,990 | 42,270 | 42,470 | +110 | +0.3% | 3,273 |
| 2025/03/25 | 42,280 | 42,410 | 42,030 | 42,360 | +230 | +0.5% | 595 |
| 2025/03/24 | 42,220 | 43,590 | 42,100 | 42,130 | -80 | -0.2% | 1,623 |
| 2025/03/21 | 42,350 | 42,350 | 42,130 | 42,210 | -170 | -0.4% | 299 |
| 2025/03/19 | 42,270 | 42,570 | 42,000 | 42,380 | +310 | +0.7% | 533 |
| 2025/03/18 | 41,760 | 42,100 | 41,720 | 42,070 | +650 | +1.6% | 725 |
| 2025/03/17 | 41,450 | 41,570 | 41,350 | 41,420 | +90 | +0.2% | 559 |
| 2025/03/14 | 41,210 | 41,370 | 41,150 | 41,330 | +770 | +1.9% | 623 |
| 2025/03/13 | 40,560 | 40,690 | 40,560 | 40,560 | +250 | +0.6% | 199 |
| 2025/03/12 | 40,260 | 40,450 | 39,750 | 40,310 | +490 | +1.2% | 182 |
| 2025/03/11 | 39,580 | 39,820 | 39,450 | 39,820 | -270 | -0.7% | 502 |
| 2025/03/10 | 40,150 | 40,150 | 39,970 | 40,090 | +40 | +0.1% | 320 |
1～
50
件表示中 / 1752件
類似銘柄と比較する
現在ご覧いただいている「金ＥＴＦ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
