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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 22,380 | 22,515 | 22,380 | 22,490 | +150 | +0.7% | 83 |
| 2022/08/04 | 22,130 | 22,340 | 22,130 | 22,340 | +175 | +0.8% | 158 |
| 2022/08/03 | 22,120 | 22,165 | 22,100 | 22,165 | +330 | +1.5% | 241 |
| 2022/08/02 | 21,995 | 21,995 | 21,835 | 21,835 | -160 | -0.7% | 120 |
| 2022/08/01 | 22,160 | 22,160 | 21,975 | 21,995 | -105 | -0.5% | 161 |
| 2022/07/29 | 22,500 | 22,515 | 22,100 | 22,100 | -50 | -0.2% | 137 |
| 2022/07/28 | 22,265 | 22,375 | 22,150 | 22,150 | -45 | -0.2% | 111 |
| 2022/07/27 | 22,160 | 22,245 | 22,160 | 22,195 | +30 | +0.1% | 48 |
| 2022/07/26 | 22,155 | 22,165 | 22,150 | 22,165 | ±0 | ±0% | 19 |
| 2022/07/25 | 22,255 | 22,255 | 22,140 | 22,165 | -125 | -0.6% | 110 |
| 2022/07/22 | 22,390 | 22,390 | 22,195 | 22,290 | +270 | +1.2% | 108 |
| 2022/07/21 | 22,170 | 22,170 | 22,020 | 22,020 | -250 | -1.1% | 245 |
| 2022/07/20 | 22,300 | 22,300 | 22,255 | 22,270 | ±0 | ±0% | 410 |
| 2022/07/19 | 22,315 | 22,315 | 22,200 | 22,270 | -125 | -0.6% | 100 |
| 2022/07/15 | 22,390 | 22,395 | 22,315 | 22,395 | -80 | -0.4% | 50 |
| 2022/07/14 | 22,300 | 22,520 | 22,300 | 22,475 | +200 | +0.9% | 1,122 |
| 2022/07/13 | 22,290 | 22,290 | 22,235 | 22,275 | -110 | -0.5% | 330 |
| 2022/07/12 | 22,745 | 22,745 | 22,330 | 22,385 | -115 | -0.5% | 403 |
| 2022/07/11 | 22,275 | 22,500 | 22,275 | 22,500 | +260 | +1.2% | 22 |
| 2022/07/08 | 22,330 | 22,375 | 22,240 | 22,240 | -95 | -0.4% | 578 |
| 2022/07/07 | 22,300 | 22,335 | 22,100 | 22,335 | -165 | -0.7% | 204 |
| 2022/07/06 | 22,695 | 22,695 | 22,270 | 22,500 | -750 | -3.2% | 195 |
| 2022/07/05 | 23,085 | 23,305 | 23,085 | 23,250 | +120 | +0.5% | 98 |
| 2022/07/04 | 22,835 | 23,130 | 22,835 | 23,130 | +235 | +1% | 116 |
| 2022/07/01 | 23,180 | 23,190 | 22,895 | 22,895 | -445 | -1.9% | 352 |
| 2022/06/30 | 23,400 | 23,470 | 23,280 | 23,340 | -60 | -0.3% | 63 |
| 2022/06/29 | 23,300 | 23,420 | 23,300 | 23,400 | +120 | +0.5% | 113 |
| 2022/06/28 | 23,365 | 23,365 | 23,270 | 23,280 | -80 | -0.3% | 115 |
| 2022/06/27 | 23,705 | 23,705 | 23,235 | 23,360 | +260 | +1.1% | 408 |
| 2022/06/24 | 23,430 | 23,430 | 23,095 | 23,100 | -240 | -1% | 275 |
| 2022/06/23 | 23,465 | 23,565 | 23,330 | 23,340 | -50 | -0.2% | 138 |
| 2022/06/22 | 23,465 | 23,555 | 23,390 | 23,390 | -10 | ±0% | 574 |
| 2022/06/21 | 23,390 | 23,455 | 23,380 | 23,400 | -15 | -0.1% | 79 |
| 2022/06/20 | 23,345 | 23,450 | 23,345 | 23,415 | +140 | +0.6% | 203 |
| 2022/06/17 | 23,325 | 23,325 | 23,050 | 23,275 | +50 | +0.2% | 388 |
| 2022/06/16 | 23,170 | 23,225 | 23,130 | 23,225 | +45 | +0.2% | 415 |
| 2022/06/15 | 22,845 | 23,180 | 22,845 | 23,180 | -35 | -0.2% | 218 |
| 2022/06/14 | 22,905 | 23,215 | 22,905 | 23,215 | -445 | -1.9% | 166 |
| 2022/06/13 | 23,700 | 23,870 | 23,635 | 23,660 | +460 | +2% | 587 |
| 2022/06/10 | 23,265 | 23,375 | 23,200 | 23,200 | -135 | -0.6% | 133 |
| 2022/06/09 | 23,400 | 23,495 | 23,335 | 23,335 | +190 | +0.8% | 273 |
| 2022/06/08 | 23,305 | 23,305 | 23,135 | 23,145 | +105 | +0.5% | 370 |
| 2022/06/07 | 22,855 | 23,040 | 22,855 | 23,040 | +245 | +1.1% | 183 |
| 2022/06/06 | 22,925 | 22,925 | 22,770 | 22,795 | -75 | -0.3% | 93 |
| 2022/06/03 | 23,015 | 23,015 | 22,825 | 22,870 | +210 | +0.9% | 136 |
| 2022/06/02 | 22,505 | 22,660 | 22,505 | 22,660 | +360 | +1.6% | 172 |
| 2022/06/01 | 22,370 | 22,370 | 22,260 | 22,300 | ±0 | ±0% | 26 |
| 2022/05/31 | 22,360 | 22,360 | 22,275 | 22,300 | +15 | +0.1% | 27 |
| 2022/05/30 | 22,025 | 22,285 | 22,015 | 22,285 | +200 | +0.9% | 79 |
| 2022/05/27 | 22,070 | 22,205 | 22,070 | 22,085 | -65 | -0.3% | 104 |
751～
800
件表示中 / 1820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
