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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 38,800 | 38,880 | 38,370 | 38,450 | +290 | +0.8% | 571 |
| 2024/11/20 | 38,480 | 38,480 | 38,020 | 38,160 | +320 | +0.8% | 402 |
| 2024/11/19 | 37,910 | 37,910 | 37,630 | 37,840 | +510 | +1.4% | 337 |
| 2024/11/18 | 37,240 | 37,550 | 37,030 | 37,330 | -20 | -0.1% | 831 |
| 2024/11/15 | 37,500 | 37,560 | 37,350 | 37,350 | +150 | +0.4% | 375 |
| 2024/11/14 | 37,720 | 37,830 | 37,200 | 37,200 | -550 | -1.5% | 678 |
| 2024/11/13 | 37,460 | 37,780 | 37,460 | 37,750 | +550 | +1.5% | 413 |
| 2024/11/12 | 37,590 | 37,840 | 37,200 | 37,200 | -1,050 | -2.7% | 1,248 |
| 2024/11/11 | 38,350 | 38,400 | 38,160 | 38,250 | -170 | -0.4% | 338 |
| 2024/11/08 | 38,640 | 38,770 | 38,360 | 38,420 | +120 | +0.3% | 1,206 |
| 2024/11/07 | 38,640 | 38,640 | 37,770 | 38,300 | -940 | -2.4% | 2,361 |
| 2024/11/06 | 38,840 | 39,380 | 38,840 | 39,240 | +310 | +0.8% | 301 |
| 2024/11/05 | 39,100 | 39,100 | 38,830 | 38,930 | -350 | -0.9% | 580 |
| 2024/11/01 | 39,100 | 39,360 | 38,930 | 39,280 | -520 | -1.3% | 1,258 |
| 2024/10/31 | 39,920 | 40,030 | 39,700 | 39,800 | -90 | -0.2% | 1,145 |
| 2024/10/30 | 39,730 | 40,300 | 39,660 | 39,890 | +540 | +1.4% | 1,058 |
| 2024/10/29 | 39,260 | 39,410 | 39,230 | 39,350 | +140 | +0.4% | 878 |
| 2024/10/28 | 38,950 | 39,280 | 38,950 | 39,210 | +610 | +1.6% | 678 |
| 2024/10/25 | 38,770 | 38,840 | 38,550 | 38,600 | -230 | -0.6% | 568 |
| 2024/10/24 | 38,840 | 38,910 | 38,520 | 38,830 | -310 | -0.8% | 1,627 |
| 2024/10/23 | 38,780 | 39,150 | 38,740 | 39,140 | +620 | +1.6% | 1,109 |
| 2024/10/22 | 38,270 | 38,670 | 38,260 | 38,520 | +510 | +1.3% | 579 |
| 2024/10/21 | 38,070 | 38,120 | 37,930 | 38,010 | +30 | +0.1% | 710 |
| 2024/10/18 | 38,110 | 38,260 | 37,720 | 37,980 | +500 | +1.3% | 613 |
| 2024/10/17 | 37,340 | 38,130 | 37,340 | 37,480 | +300 | +0.8% | 189 |
| 2024/10/16 | 37,060 | 37,180 | 37,000 | 37,180 | +280 | +0.8% | 313 |
| 2024/10/15 | 37,010 | 37,080 | 36,890 | 36,900 | +130 | +0.4% | 266 |
| 2024/10/11 | 36,410 | 36,770 | 36,410 | 36,770 | +360 | +1% | 151 |
| 2024/10/10 | 36,320 | 36,540 | 36,310 | 36,410 | +100 | +0.3% | 171 |
| 2024/10/09 | 36,500 | 36,500 | 36,250 | 36,310 | -210 | -0.6% | 377 |
| 2024/10/08 | 36,590 | 36,610 | 36,320 | 36,520 | -120 | -0.3% | 271 |
| 2024/10/07 | 36,720 | 36,780 | 36,640 | 36,640 | +300 | +0.8% | 506 |
| 2024/10/04 | 36,400 | 36,450 | 36,280 | 36,340 | +80 | +0.2% | 248 |
| 2024/10/03 | 36,350 | 36,490 | 36,260 | 36,260 | +670 | +1.9% | 321 |
| 2024/10/02 | 35,740 | 35,820 | 35,500 | 35,590 | -90 | -0.3% | 424 |
| 2024/10/01 | 35,360 | 35,850 | 35,220 | 35,680 | +440 | +1.2% | 208 |
| 2024/09/30 | 35,580 | 35,940 | 35,210 | 35,240 | -1,180 | -3.2% | 884 |
| 2024/09/27 | 36,170 | 36,470 | 36,120 | 36,420 | +430 | +1.2% | 518 |
| 2024/09/26 | 36,240 | 36,240 | 35,810 | 35,990 | +450 | +1.3% | 400 |
| 2024/09/25 | 35,470 | 35,640 | 35,470 | 35,540 | +230 | +0.7% | 347 |
| 2024/09/24 | 35,180 | 35,480 | 35,140 | 35,310 | +830 | +2.4% | 831 |
| 2024/09/20 | 34,310 | 34,490 | 34,310 | 34,480 | +220 | +0.6% | 241 |
| 2024/09/19 | 34,100 | 34,260 | 34,080 | 34,260 | +360 | +1.1% | 278 |
| 2024/09/18 | 34,120 | 34,180 | 33,810 | 33,900 | -20 | -0.1% | 376 |
| 2024/09/17 | 34,010 | 34,040 | 33,810 | 33,920 | +110 | +0.3% | 339 |
| 2024/09/13 | 33,850 | 33,850 | 33,640 | 33,810 | +240 | +0.7% | 145 |
| 2024/09/12 | 33,500 | 33,580 | 33,410 | 33,570 | +310 | +0.9% | 153 |
| 2024/09/11 | 33,650 | 33,650 | 33,200 | 33,260 | -280 | -0.8% | 121 |
| 2024/09/10 | 33,490 | 33,640 | 33,450 | 33,540 | +280 | +0.8% | 177 |
| 2024/09/09 | 33,140 | 33,580 | 33,140 | 33,260 | -350 | -1% | 397 |
1～
50
件表示中 / 1633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
