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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 22,595 | 22,600 | 22,460 | 22,515 | +110 | +0.5% | 113 |
| 2022/03/25 | 22,495 | 22,580 | 22,320 | 22,405 | +305 | +1.4% | 179 |
| 2022/03/24 | 22,150 | 22,275 | 22,100 | 22,100 | +235 | +1.1% | 200 |
| 2022/03/23 | 22,015 | 22,015 | 21,830 | 21,865 | -100 | -0.5% | 645 |
| 2022/03/22 | 22,095 | 22,110 | 21,820 | 21,965 | +345 | +1.6% | 258 |
| 2022/03/18 | 21,680 | 21,880 | 21,525 | 21,620 | +35 | +0.2% | 645 |
| 2022/03/17 | 21,470 | 21,700 | 21,470 | 21,585 | +265 | +1.2% | 390 |
| 2022/03/16 | 21,175 | 21,600 | 21,175 | 21,320 | -220 | -1% | 770 |
| 2022/03/15 | 21,780 | 21,780 | 21,445 | 21,540 | -340 | -1.6% | 585 |
| 2022/03/14 | 22,165 | 22,165 | 21,810 | 21,880 | -55 | -0.3% | 233 |
| 2022/03/11 | 21,985 | 21,990 | 21,800 | 21,935 | +165 | +0.8% | 487 |
| 2022/03/10 | 21,665 | 21,810 | 21,550 | 21,770 | -695 | -3.1% | 1,268 |
| 2022/03/09 | 22,420 | 22,540 | 22,275 | 22,465 | +700 | +3.2% | 1,635 |
| 2022/03/08 | 21,680 | 21,845 | 21,500 | 21,765 | +170 | +0.8% | 1,022 |
| 2022/03/07 | 21,635 | 21,785 | 21,500 | 21,595 | +440 | +2.1% | 1,518 |
| 2022/03/04 | 21,095 | 21,315 | 21,015 | 21,155 | +100 | +0.5% | 374 |
| 2022/03/03 | 21,330 | 21,330 | 20,745 | 21,055 | -25 | -0.1% | 628 |
| 2022/03/02 | 20,815 | 21,085 | 20,815 | 21,080 | +435 | +2.1% | 723 |
| 2022/03/01 | 20,690 | 20,700 | 20,595 | 20,645 | -50 | -0.2% | 148 |
| 2022/02/28 | 20,995 | 20,995 | 20,680 | 20,695 | -155 | -0.7% | 332 |
| 2022/02/25 | 20,895 | 20,910 | 20,620 | 20,850 | -260 | -1.2% | 1,141 |
| 2022/02/24 | 20,905 | 21,335 | 20,625 | 21,110 | +390 | +1.9% | 2,561 |
| 2022/02/22 | 20,800 | 20,800 | 20,705 | 20,720 | +15 | +0.1% | 583 |
| 2022/02/21 | 20,835 | 21,245 | 20,655 | 20,705 | +125 | +0.6% | 1,469 |
| 2022/02/18 | 20,875 | 20,880 | 20,400 | 20,580 | +195 | +1% | 664 |
| 2022/02/17 | 20,335 | 20,495 | 20,275 | 20,385 | +155 | +0.8% | 115 |
| 2022/02/16 | 20,115 | 20,240 | 20,115 | 20,230 | -155 | -0.8% | 298 |
| 2022/02/15 | 20,470 | 20,470 | 20,300 | 20,385 | +215 | +1.1% | 376 |
| 2022/02/14 | 20,195 | 20,245 | 20,150 | 20,170 | +215 | +1.1% | 1,020 |
| 2022/02/10 | 19,905 | 19,985 | 19,905 | 19,955 | +100 | +0.5% | 75 |
| 2022/02/09 | 19,800 | 19,875 | 19,700 | 19,855 | +60 | +0.3% | 1,247 |
| 2022/02/08 | 19,700 | 19,795 | 19,700 | 19,795 | +125 | +0.6% | 106 |
| 2022/02/07 | 19,600 | 19,690 | 19,600 | 19,670 | +130 | +0.7% | 14 |
| 2022/02/04 | 19,505 | 19,545 | 19,505 | 19,540 | +40 | +0.2% | 61 |
| 2022/02/03 | 19,465 | 19,535 | 19,465 | 19,500 | +70 | +0.4% | 11 |
| 2022/02/02 | 19,480 | 19,480 | 19,430 | 19,430 | -145 | -0.7% | 163 |
| 2022/02/01 | 19,500 | 19,575 | 19,450 | 19,575 | +100 | +0.5% | 1,079 |
| 2022/01/31 | 19,405 | 19,505 | 19,405 | 19,475 | -120 | -0.6% | 70 |
| 2022/01/28 | 19,600 | 19,600 | 19,500 | 19,595 | +40 | +0.2% | 103 |
| 2022/01/27 | 19,885 | 19,885 | 19,555 | 19,555 | -265 | -1.3% | 192 |
| 2022/01/26 | 19,840 | 19,910 | 19,800 | 19,820 | -10 | -0.1% | 96 |
| 2022/01/25 | 19,885 | 19,885 | 19,720 | 19,830 | +140 | +0.7% | 68 |
| 2022/01/24 | 19,825 | 19,825 | 19,480 | 19,690 | -90 | -0.5% | 121 |
| 2022/01/21 | 19,785 | 19,785 | 19,655 | 19,780 | -20 | -0.1% | 47 |
| 2022/01/20 | 19,555 | 19,860 | 19,555 | 19,800 | +290 | +1.5% | 157 |
| 2022/01/19 | 19,575 | 19,580 | 19,510 | 19,510 | -165 | -0.8% | 154 |
| 2022/01/18 | 19,665 | 19,680 | 19,665 | 19,675 | +95 | +0.5% | 49 |
| 2022/01/17 | 19,565 | 19,580 | 19,525 | 19,580 | +5 | ±0% | 37 |
| 2022/01/14 | 19,595 | 19,595 | 19,530 | 19,575 | -115 | -0.6% | 128 |
| 2022/01/13 | 19,690 | 19,770 | 19,680 | 19,690 | -80 | -0.4% | 20 |
751～
800
件表示中 / 1731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
