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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 33,960 | 34,010 | 33,400 | 33,760 | -830 | -2.4% | 1,256 |
| 2024/06/07 | 34,630 | 34,780 | 34,530 | 34,590 | +30 | +0.1% | 204 |
| 2024/06/06 | 34,320 | 34,560 | 34,290 | 34,560 | +470 | +1.4% | 303 |
| 2024/06/05 | 33,800 | 34,090 | 33,800 | 34,090 | -210 | -0.6% | 1,790 |
| 2024/06/04 | 34,340 | 34,370 | 34,240 | 34,300 | +150 | +0.4% | 245 |
| 2024/06/03 | 34,210 | 34,390 | 34,110 | 34,150 | -170 | -0.5% | 773 |
| 2024/05/31 | 34,290 | 34,500 | 34,290 | 34,320 | +160 | +0.5% | 270 |
| 2024/05/30 | 34,500 | 34,500 | 34,160 | 34,160 | -510 | -1.5% | 514 |
| 2024/05/29 | 34,740 | 34,990 | 34,660 | 34,670 | +190 | +0.6% | 780 |
| 2024/05/28 | 34,530 | 34,530 | 34,460 | 34,480 | +80 | +0.2% | 794 |
| 2024/05/27 | 34,280 | 34,430 | 34,230 | 34,400 | +20 | +0.1% | 521 |
| 2024/05/24 | 34,270 | 34,380 | 34,090 | 34,380 | -410 | -1.2% | 1,295 |
| 2024/05/23 | 34,950 | 35,530 | 34,710 | 34,790 | -580 | -1.6% | 1,040 |
| 2024/05/22 | 35,390 | 35,470 | 35,290 | 35,370 | ±0 | ±0% | 286 |
| 2024/05/21 | 35,670 | 35,670 | 35,020 | 35,370 | -330 | -0.9% | 695 |
| 2024/05/20 | 35,230 | 35,700 | 35,000 | 35,700 | +1,000 | +2.9% | 1,359 |
| 2024/05/17 | 34,590 | 34,700 | 34,480 | 34,700 | +200 | +0.6% | 399 |
| 2024/05/16 | 34,490 | 34,680 | 34,420 | 34,500 | +10 | ±0% | 113 |
| 2024/05/15 | 34,820 | 34,820 | 34,460 | 34,490 | +160 | +0.5% | 390 |
| 2024/05/14 | 34,210 | 34,330 | 34,160 | 34,330 | +10 | ±0% | 531 |
| 2024/05/13 | 34,480 | 34,520 | 34,300 | 34,320 | +20 | +0.1% | 368 |
| 2024/05/10 | 34,090 | 34,340 | 34,090 | 34,300 | +520 | +1.5% | 569 |
| 2024/05/09 | 33,580 | 33,780 | 33,500 | 33,780 | +110 | +0.3% | 436 |
| 2024/05/08 | 33,590 | 33,690 | 33,490 | 33,670 | +80 | +0.2% | 262 |
| 2024/05/07 | 33,700 | 33,700 | 33,500 | 33,590 | -110 | -0.3% | 652 |
| 2024/05/02 | 33,840 | 34,000 | 33,690 | 33,700 | -120 | -0.4% | 647 |
| 2024/05/01 | 34,000 | 34,000 | 33,730 | 33,820 | -260 | -0.8% | 759 |
| 2024/04/30 | 34,150 | 34,290 | 34,030 | 34,080 | -60 | -0.2% | 642 |
| 2024/04/26 | 33,850 | 34,140 | 33,850 | 34,140 | +340 | +1% | 212 |
| 2024/04/25 | 33,630 | 33,800 | 33,580 | 33,800 | +40 | +0.1% | 412 |
| 2024/04/24 | 33,620 | 33,780 | 33,560 | 33,760 | +380 | +1.1% | 323 |
| 2024/04/23 | 33,790 | 33,860 | 33,250 | 33,380 | -820 | -2.4% | 1,443 |
| 2024/04/22 | 34,580 | 34,600 | 34,150 | 34,200 | -210 | -0.6% | 1,349 |
| 2024/04/19 | 34,430 | 34,910 | 34,300 | 34,410 | +90 | +0.3% | 1,985 |
| 2024/04/18 | 34,300 | 34,330 | 34,100 | 34,320 | -60 | -0.2% | 648 |
| 2024/04/17 | 34,530 | 34,550 | 34,350 | 34,380 | -120 | -0.3% | 1,142 |
| 2024/04/16 | 34,390 | 34,540 | 34,300 | 34,500 | +470 | +1.4% | 2,759 |
| 2024/04/15 | 34,100 | 34,100 | 33,800 | 34,030 | -230 | -0.7% | 1,750 |
| 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 |
201～
250
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
