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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 39,310 | 39,520 | 39,170 | 39,480 | +40 | +0.1% | 337 |
| 2025/01/20 | 39,450 | 39,610 | 39,180 | 39,440 | +50 | +0.1% | 243 |
| 2025/01/17 | 39,270 | 39,400 | 39,250 | 39,390 | +150 | +0.4% | 510 |
| 2025/01/16 | 39,960 | 39,960 | 39,100 | 39,240 | -160 | -0.4% | 1,064 |
| 2025/01/15 | 39,430 | 39,480 | 39,220 | 39,400 | +260 | +0.7% | 613 |
| 2025/01/14 | 39,600 | 39,600 | 39,140 | 39,140 | -410 | -1% | 3,431 |
| 2025/01/10 | 39,450 | 39,580 | 39,340 | 39,550 | +440 | +1.1% | 347 |
| 2025/01/09 | 39,320 | 39,340 | 39,070 | 39,110 | +30 | +0.1% | 516 |
| 2025/01/08 | 39,170 | 39,170 | 39,020 | 39,080 | +150 | +0.4% | 317 |
| 2025/01/07 | 38,790 | 39,020 | 38,790 | 38,930 | +150 | +0.4% | 186 |
| 2025/01/06 | 39,320 | 39,320 | 38,780 | 38,780 | +90 | +0.2% | 846 |
| 2024/12/30 | 38,710 | 38,710 | 38,580 | 38,690 | -20 | -0.1% | 484 |
| 2024/12/27 | 38,650 | 38,740 | 38,650 | 38,710 | +160 | +0.4% | 242 |
| 2024/12/26 | 38,420 | 38,630 | 38,410 | 38,550 | +10 | ±0% | 285 |
| 2024/12/25 | 38,860 | 38,860 | 38,210 | 38,540 | +210 | +0.5% | 406 |
| 2024/12/24 | 38,750 | 38,750 | 38,320 | 38,330 | -20 | -0.1% | 230 |
| 2024/12/23 | 38,760 | 38,760 | 38,230 | 38,350 | +290 | +0.8% | 475 |
| 2024/12/20 | 38,130 | 38,210 | 38,010 | 38,060 | +290 | +0.8% | 368 |
| 2024/12/19 | 37,790 | 37,840 | 37,330 | 37,770 | -80 | -0.2% | 293 |
| 2024/12/18 | 37,960 | 38,200 | 37,850 | 37,850 | -250 | -0.7% | 152 |
| 2024/12/17 | 38,180 | 38,400 | 38,100 | 38,100 | +40 | +0.1% | 223 |
| 2024/12/16 | 38,000 | 38,310 | 37,900 | 38,060 | -270 | -0.7% | 378 |
| 2024/12/13 | 38,000 | 38,440 | 38,000 | 38,330 | -350 | -0.9% | 581 |
| 2024/12/12 | 38,760 | 38,800 | 38,410 | 38,680 | +370 | +1% | 477 |
| 2024/12/11 | 38,230 | 38,340 | 37,900 | 38,310 | +680 | +1.8% | 3,333 |
| 2024/12/10 | 37,650 | 37,720 | 37,530 | 37,630 | +730 | +2% | 366 |
| 2024/12/09 | 36,910 | 37,040 | 36,750 | 36,900 | ±0 | ±0% | 635 |
| 2024/12/06 | 36,900 | 36,940 | 36,700 | 36,900 | -160 | -0.4% | 710 |
| 2024/12/05 | 37,800 | 37,800 | 37,060 | 37,060 | -60 | -0.2% | 259 |
| 2024/12/04 | 36,990 | 37,150 | 36,920 | 37,120 | +70 | +0.2% | 149 |
| 2024/12/03 | 36,890 | 37,050 | 36,850 | 37,050 | +170 | +0.5% | 161 |
| 2024/12/02 | 37,040 | 37,100 | 36,880 | 36,880 | -420 | -1.1% | 769 |
| 2024/11/29 | 37,680 | 37,680 | 37,030 | 37,300 | +30 | +0.1% | 295 |
| 2024/11/28 | 37,300 | 37,490 | 37,070 | 37,270 | -300 | -0.8% | 486 |
| 2024/11/27 | 37,580 | 37,620 | 37,460 | 37,570 | -120 | -0.3% | 440 |
| 2024/11/26 | 37,780 | 37,870 | 37,550 | 37,690 | -750 | -2% | 796 |
| 2024/11/25 | 39,560 | 39,560 | 38,300 | 38,440 | -420 | -1.1% | 1,239 |
| 2024/11/22 | 38,430 | 38,860 | 38,390 | 38,860 | +410 | +1.1% | 523 |
| 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 |
51～
100
件表示中 / 1721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
