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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 34,140 | 34,360 | 34,040 | 34,260 | +710 | +2.1% | 1,258 |
| 2024/04/11 | 33,360 | 33,580 | 33,360 | 33,550 | +20 | +0.1% | 451 |
| 2024/04/10 | 33,470 | 33,540 | 33,340 | 33,530 | +190 | +0.6% | 664 |
| 2024/04/09 | 33,250 | 38,270 | 33,150 | 33,340 | +190 | +0.6% | 4,786 |
| 2024/04/08 | 32,990 | 33,330 | 32,730 | 33,150 | +860 | +2.7% | 2,658 |
| 2024/04/05 | 32,480 | 32,480 | 32,020 | 32,290 | -330 | -1% | 1,243 |
| 2024/04/04 | 32,610 | 32,690 | 32,610 | 32,620 | +160 | +0.5% | 1,062 |
| 2024/04/03 | 32,430 | 32,490 | 32,290 | 32,460 | +440 | +1.4% | 1,486 |
| 2024/04/02 | 31,900 | 32,090 | 31,900 | 32,020 | -50 | -0.2% | 265 |
| 2024/04/01 | 33,790 | 33,790 | 31,830 | 32,070 | -270 | -0.8% | 1,475 |
| 2024/03/29 | 31,830 | 34,160 | 31,530 | 32,340 | +1,210 | +3.9% | 819 |
| 2024/03/28 | 31,040 | 31,130 | 30,980 | 31,130 | +190 | +0.6% | 870 |
| 2024/03/27 | 30,910 | 30,940 | 30,870 | 30,940 | +140 | +0.5% | 177 |
| 2024/03/26 | 31,080 | 31,080 | 30,710 | 30,800 | +80 | +0.3% | 417 |
| 2024/03/25 | 30,730 | 30,830 | 30,640 | 30,720 | -130 | -0.4% | 200 |
| 2024/03/22 | 30,980 | 31,050 | 30,810 | 30,850 | -280 | -0.9% | 733 |
| 2024/03/21 | 31,160 | 31,160 | 30,950 | 31,130 | +760 | +2.5% | 751 |
| 2024/03/19 | 30,220 | 30,370 | 29,885 | 30,370 | +370 | +1.2% | 639 |
| 2024/03/18 | 30,080 | 30,130 | 29,965 | 30,000 | -150 | -0.5% | 502 |
| 2024/03/15 | 30,010 | 30,150 | 30,010 | 30,150 | +100 | +0.3% | 323 |
| 2024/03/14 | 30,100 | 30,170 | 29,995 | 30,050 | +190 | +0.6% | 331 |
| 2024/03/13 | 29,905 | 29,905 | 29,780 | 29,860 | -230 | -0.8% | 427 |
| 2024/03/12 | 30,310 | 30,310 | 29,960 | 30,090 | +105 | +0.4% | 586 |
| 2024/03/11 | 29,995 | 30,120 | 29,970 | 29,985 | +105 | +0.4% | 388 |
| 2024/03/08 | 29,990 | 31,100 | 29,700 | 29,880 | -110 | -0.4% | 746 |
| 2024/03/07 | 29,925 | 30,100 | 29,875 | 29,990 | +150 | +0.5% | 415 |
| 2024/03/06 | 29,905 | 29,955 | 29,785 | 29,840 | -15 | -0.1% | 374 |
| 2024/03/05 | 29,710 | 29,855 | 29,710 | 29,855 | +630 | +2.2% | 909 |
| 2024/03/04 | 29,230 | 29,315 | 29,185 | 29,225 | +435 | +1.5% | 873 |
| 2024/03/01 | 28,535 | 28,855 | 28,535 | 28,790 | +180 | +0.6% | 535 |
| 2024/02/29 | 28,885 | 28,885 | 28,525 | 28,610 | -70 | -0.2% | 397 |
| 2024/02/28 | 28,890 | 28,890 | 28,600 | 28,680 | +65 | +0.2% | 220 |
| 2024/02/27 | 28,850 | 28,850 | 28,605 | 28,615 | -25 | -0.1% | 456 |
| 2024/02/26 | 28,610 | 28,680 | 28,555 | 28,640 | +120 | +0.4% | 320 |
| 2024/02/22 | 28,500 | 28,590 | 28,475 | 28,520 | +30 | +0.1% | 309 |
| 2024/02/21 | 28,900 | 28,900 | 28,365 | 28,490 | +150 | +0.5% | 617 |
| 2024/02/20 | 29,000 | 29,000 | 28,335 | 28,340 | -20 | -0.1% | 679 |
| 2024/02/19 | 28,375 | 28,380 | 28,310 | 28,360 | +205 | +0.7% | 327 |
| 2024/02/16 | 28,100 | 28,260 | 28,100 | 28,155 | +160 | +0.6% | 832 |
| 2024/02/15 | 28,085 | 28,160 | 27,995 | 27,995 | -90 | -0.3% | 114 |
| 2024/02/14 | 28,130 | 29,575 | 28,065 | 28,085 | -215 | -0.8% | 2,156 |
| 2024/02/13 | 28,300 | 28,300 | 28,200 | 28,300 | -140 | -0.5% | 164 |
| 2024/02/09 | 28,445 | 28,450 | 28,370 | 28,440 | +160 | +0.6% | 436 |
| 2024/02/08 | 28,255 | 28,300 | 28,220 | 28,280 | +100 | +0.4% | 522 |
| 2024/02/07 | 28,205 | 28,240 | 28,155 | 28,180 | -10 | ±0% | 206 |
| 2024/02/06 | 28,795 | 28,795 | 28,165 | 28,190 | -60 | -0.2% | 71 |
| 2024/02/05 | 28,410 | 28,410 | 28,205 | 28,250 | +55 | +0.2% | 287 |
| 2024/02/02 | 28,165 | 28,235 | 28,145 | 28,195 | +75 | +0.3% | 204 |
| 2024/02/01 | 28,160 | 28,160 | 28,020 | 28,120 | -25 | -0.1% | 352 |
| 2024/01/31 | 28,090 | 28,145 | 28,090 | 28,145 | +110 | +0.4% | 80 |
151～
200
件表示中 / 1633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
