27,275
+175 (+0.65%)
株価：2025/05/22 10:15
15分ディレイ
ＷｉｓｄｏｍＴｒｅｅ 貴金属バスケット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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 27,090 | 27,275 | 27,090 | 27,275 | +175 | +0.6% | 16 |
| 2025/05/21 | 26,345 | 27,100 | 26,345 | 27,100 | +800 | +3% | 26 |
| 2025/05/20 | 26,875 | 26,875 | 25,570 | 26,300 | -965 | -3.5% | 126 |
| 2025/05/19 | 27,245 | 27,265 | 26,745 | 27,265 | +520 | +1.9% | 11 |
| 2025/05/16 | 26,750 | 26,750 | 26,650 | 26,745 | -5 | ±0% | 8 |
| 2025/05/15 | 26,500 | 26,750 | 26,500 | 26,750 | -245 | -0.9% | 2 |
| 2025/05/14 | 26,990 | 26,995 | 26,580 | 26,995 | -200 | -0.7% | 4 |
| 2025/05/13 | 26,395 | 27,200 | 26,395 | 27,195 | -200 | -0.7% | 22 |
| 2025/05/12 | 27,105 | 27,400 | 27,105 | 27,395 | +450 | +1.7% | 6 |
| 2025/05/09 | 26,930 | 27,430 | 25,930 | 26,945 | -350 | -1.3% | 54 |
| 2025/05/08 | 27,895 | 27,895 | 27,125 | 27,295 | +195 | +0.7% | 8 |
| 2025/05/07 | 26,500 | 27,100 | 26,500 | 27,100 | +200 | +0.7% | 32 |
| 2025/05/02 | 27,500 | 27,895 | 26,690 | 26,900 | -600 | -2.2% | 110 |
| 2025/05/01 | 26,950 | 27,775 | 26,400 | 27,500 | -285 | -1% | 117 |
| 2025/04/30 | 27,760 | 27,785 | 26,510 | 27,785 | -10 | ±0% | 77 |
| 2025/04/28 | 26,650 | 27,795 | 26,650 | 27,795 | +60 | +0.2% | 75 |
| 2025/04/25 | 27,215 | 27,735 | 27,150 | 27,735 | +735 | +2.7% | 124 |
| 2025/04/24 | 26,900 | 27,000 | 26,280 | 27,000 | +560 | +2.1% | 55 |
| 2025/04/23 | 27,230 | 27,230 | 26,225 | 26,440 | -1,350 | -4.9% | 55 |
| 2025/04/22 | 26,805 | 27,790 | 26,490 | 27,790 | +1,010 | +3.8% | 25 |
| 2025/04/21 | 26,305 | 26,805 | 26,305 | 26,780 | - | - | 6 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 26,290 | 27,800 | 25,800 | 26,800 | -990 | -3.6% | 18 |
| 2025/04/16 | 27,790 | 27,790 | 27,790 | 27,790 | ±0 | ±0% | 35 |
| 2025/04/15 | 27,300 | 27,795 | 27,280 | 27,790 | +1,990 | +7.7% | 29 |
| 2025/04/14 | 25,805 | 27,435 | 25,210 | 25,800 | ±0 | ±0% | 96 |
| 2025/04/11 | 25,755 | 25,800 | 25,500 | 25,800 | +545 | +2.2% | 10 |
| 2025/04/10 | 27,965 | 27,965 | 25,210 | 25,255 | -1,210 | -4.6% | 37 |
| 2025/04/09 | 25,000 | 26,475 | 24,500 | 26,465 | -1,510 | -5.4% | 43 |
| 2025/04/08 | 25,470 | 27,975 | 24,970 | 27,975 | +2,500 | +9.8% | 28 |
| 2025/04/07 | 24,265 | 25,490 | 24,005 | 25,475 | -25 | -0.1% | 43 |
| 2025/04/04 | 26,405 | 26,405 | 25,500 | 25,500 | -1,300 | -4.9% | 14 |
| 2025/04/03 | 27,500 | 27,500 | 26,410 | 26,800 | -600 | -2.2% | 138 |
| 2025/04/02 | 27,580 | 27,580 | 27,400 | 27,400 | +295 | +1.1% | 11 |
| 2025/04/01 | 28,100 | 28,100 | 27,105 | 27,105 | -45 | -0.2% | 40 |
| 2025/03/31 | 27,860 | 27,860 | 26,675 | 27,150 | -780 | -2.8% | 24 |
| 2025/03/28 | 27,945 | 27,945 | 27,930 | 27,930 | +420 | +1.5% | 56 |
| 2025/03/27 | 27,280 | 27,510 | 26,420 | 27,510 | +1,220 | +4.6% | 112 |
| 2025/03/26 | 26,290 | 26,790 | 26,290 | 26,290 | -1,000 | -3.7% | 8 |
| 2025/03/25 | 27,320 | 27,320 | 27,290 | 27,290 | +1,185 | +4.5% | 4 |
| 2025/03/24 | 26,400 | 26,400 | 26,105 | 26,105 | -295 | -1.1% | 30 |
| 2025/03/21 | 26,990 | 26,990 | 26,015 | 26,400 | +85 | +0.3% | 34 |
| 2025/03/19 | 26,310 | 26,315 | 26,310 | 26,315 | +15 | +0.1% | 16 |
| 2025/03/18 | 26,345 | 26,350 | 26,300 | 26,300 | +400 | +1.5% | 37 |
| 2025/03/17 | 26,335 | 26,335 | 25,800 | 25,900 | ±0 | ±0% | 27 |
| 2025/03/14 | 25,900 | 25,900 | 25,900 | 25,900 | +400 | +1.6% | 3 |
| 2025/03/13 | 25,500 | 25,500 | 25,500 | 25,500 | +55 | +0.2% | 2 |
| 2025/03/12 | 25,445 | 25,445 | 25,445 | 25,445 | +715 | +2.9% | 3 |
| 2025/03/11 | 24,445 | 24,945 | 24,265 | 24,730 | -710 | -2.8% | 65 |
| 2025/03/10 | 25,635 | 25,635 | 24,955 | 25,440 | +470 | +1.9% | 19 |
1～
50
件表示中 / 1752件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
