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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 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 |
101～
150
件表示中 / 1753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
