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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 22,840 | 22,990 | 22,840 | 22,945 | +115 | +0.5% | 57 |
| 2022/10/27 | 23,180 | 23,180 | 22,830 | 22,830 | -295 | -1.3% | 181 |
| 2022/10/26 | 23,100 | 23,125 | 23,005 | 23,125 | +5 | ±0% | 204 |
| 2022/10/25 | 23,245 | 23,245 | 23,120 | 23,120 | -70 | -0.3% | 47 |
| 2022/10/24 | 23,255 | 23,255 | 23,175 | 23,190 | +250 | +1.1% | 303 |
| 2022/10/21 | 23,270 | 23,270 | 22,940 | 22,940 | -105 | -0.5% | 21 |
| 2022/10/20 | 23,090 | 23,090 | 22,920 | 23,045 | -90 | -0.4% | 63 |
| 2022/10/19 | 23,125 | 23,215 | 23,125 | 23,135 | -45 | -0.2% | 61 |
| 2022/10/18 | 23,080 | 23,180 | 23,080 | 23,180 | +100 | +0.4% | 229 |
| 2022/10/17 | 22,900 | 23,085 | 22,900 | 23,080 | -25 | -0.1% | 119 |
| 2022/10/14 | 23,025 | 23,155 | 23,025 | 23,105 | +10 | ±0% | 70 |
| 2022/10/13 | 23,000 | 23,150 | 23,000 | 23,095 | +190 | +0.8% | 62 |
| 2022/10/12 | 23,135 | 23,135 | 22,675 | 22,905 | +110 | +0.5% | 130 |
| 2022/10/11 | 22,885 | 22,915 | 22,795 | 22,795 | -570 | -2.4% | 419 |
| 2022/10/07 | 23,450 | 23,450 | 23,335 | 23,365 | -85 | -0.4% | 428 |
| 2022/10/06 | 23,345 | 23,450 | 23,345 | 23,450 | +125 | +0.5% | 249 |
| 2022/10/05 | 23,345 | 23,345 | 23,270 | 23,325 | +105 | +0.5% | 260 |
| 2022/10/04 | 23,100 | 23,220 | 23,085 | 23,220 | +525 | +2.3% | 266 |
| 2022/10/03 | 22,795 | 22,795 | 22,650 | 22,695 | +60 | +0.3% | 197 |
| 2022/09/30 | 22,580 | 22,650 | 22,580 | 22,635 | +190 | +0.8% | 81 |
| 2022/09/29 | 22,475 | 22,475 | 22,435 | 22,445 | +310 | +1.4% | 170 |
| 2022/09/28 | 22,475 | 22,475 | 22,100 | 22,135 | -15 | -0.1% | 151 |
| 2022/09/27 | 22,420 | 22,420 | 22,140 | 22,150 | -35 | -0.2% | 29 |
| 2022/09/26 | 22,395 | 22,395 | 22,020 | 22,185 | -465 | -2.1% | 242 |
| 2022/09/22 | 22,795 | 22,795 | 22,520 | 22,650 | +70 | +0.3% | 87 |
| 2022/09/21 | 22,540 | 22,580 | 22,520 | 22,580 | +10 | ±0% | 68 |
| 2022/09/20 | 22,460 | 22,610 | 22,460 | 22,570 | +125 | +0.6% | 61 |
| 2022/09/16 | 22,525 | 22,745 | 22,310 | 22,445 | -365 | -1.6% | 382 |
| 2022/09/15 | 22,815 | 22,875 | 22,810 | 22,810 | -215 | -0.9% | 138 |
| 2022/09/14 | 23,040 | 23,140 | 23,025 | 23,025 | -20 | -0.1% | 86 |
| 2022/09/13 | 23,290 | 23,290 | 23,010 | 23,045 | -45 | -0.2% | 133 |
| 2022/09/12 | 23,350 | 23,350 | 23,010 | 23,090 | -40 | -0.2% | 172 |
| 2022/09/09 | 23,460 | 23,460 | 23,080 | 23,130 | -120 | -0.5% | 119 |
| 2022/09/08 | 23,090 | 23,465 | 23,090 | 23,250 | +285 | +1.2% | 502 |
| 2022/09/07 | 23,050 | 23,050 | 22,880 | 22,965 | +220 | +1% | 130 |
| 2022/09/06 | 22,620 | 22,755 | 22,620 | 22,745 | +160 | +0.7% | 337 |
| 2022/09/05 | 22,530 | 22,610 | 22,485 | 22,585 | +65 | +0.3% | 92 |
| 2022/09/02 | 22,440 | 22,520 | 22,380 | 22,520 | +80 | +0.4% | 65 |
| 2022/09/01 | 22,475 | 22,475 | 22,390 | 22,440 | -75 | -0.3% | 68 |
| 2022/08/31 | 22,545 | 22,545 | 22,475 | 22,515 | -110 | -0.5% | 29 |
| 2022/08/30 | 22,655 | 22,685 | 22,590 | 22,625 | +80 | +0.4% | 105 |
| 2022/08/29 | 22,615 | 22,615 | 22,515 | 22,545 | -70 | -0.3% | 98 |
| 2022/08/26 | 22,610 | 22,625 | 22,610 | 22,615 | -25 | -0.1% | 26 |
| 2022/08/25 | 22,560 | 22,640 | 22,560 | 22,640 | +160 | +0.7% | 100 |
| 2022/08/24 | 22,450 | 22,510 | 22,450 | 22,480 | +10 | ±0% | 28 |
| 2022/08/23 | 22,580 | 22,580 | 22,470 | 22,470 | -65 | -0.3% | 63 |
| 2022/08/22 | 22,490 | 22,600 | 22,490 | 22,535 | +5 | ±0% | 26 |
| 2022/08/19 | 22,610 | 22,645 | 22,500 | 22,530 | -120 | -0.5% | 96 |
| 2022/08/18 | 22,465 | 22,650 | 22,415 | 22,650 | +170 | +0.8% | 140 |
| 2022/08/17 | 22,470 | 22,485 | 22,390 | 22,480 | -180 | -0.8% | 100 |
601～
650
件表示中 / 1726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
