29,985
+285 (+0.96%)
株価：2025/08/22 15:21
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 29,575 | 29,995 | 29,575 | 29,985 | +285 | +1% | 21 |
| 2025/08/21 | 30,030 | 30,030 | 29,700 | 29,700 | ±0 | ±0% | 26 |
| 2025/08/20 | 29,600 | 29,700 | 29,600 | 29,700 | -260 | -0.9% | 118 |
| 2025/08/19 | 30,050 | 30,100 | 29,700 | 29,960 | -90 | -0.3% | 34 |
| 2025/08/18 | 30,000 | 30,700 | 29,800 | 30,050 | -1,230 | -3.9% | 432 |
| 2025/08/15 | 30,090 | 31,560 | 29,000 | 31,280 | +1,180 | +3.9% | 306 |
| 2025/08/14 | 30,000 | 32,100 | 29,605 | 30,100 | -210 | -0.7% | 318 |
| 2025/08/13 | 30,460 | 30,600 | 29,805 | 30,310 | +170 | +0.6% | 86 |
| 2025/08/12 | 30,470 | 30,470 | 29,570 | 30,140 | -340 | -1.1% | 76 |
| 2025/08/08 | 29,980 | 30,490 | 29,850 | 30,480 | +920 | +3.1% | 35 |
| 2025/08/07 | 29,995 | 30,000 | 29,560 | 29,560 | -290 | -1% | 10 |
| 2025/08/06 | 29,860 | 29,865 | 29,850 | 29,850 | -710 | -2.3% | 18 |
| 2025/08/05 | 30,570 | 30,570 | 29,800 | 30,560 | +560 | +1.9% | 21 |
| 2025/08/04 | 30,550 | 30,550 | 30,000 | 30,000 | +150 | +0.5% | 17 |
| 2025/08/01 | 29,870 | 29,870 | 29,850 | 29,850 | +345 | +1.2% | 5 |
| 2025/07/31 | 29,900 | 30,180 | 29,430 | 29,505 | -865 | -2.8% | 64 |
| 2025/07/30 | 29,990 | 30,390 | 29,990 | 30,370 | +660 | +2.2% | 17 |
| 2025/07/29 | 30,380 | 30,390 | 29,620 | 29,710 | -290 | -1% | 41 |
| 2025/07/28 | 30,980 | 32,110 | 29,310 | 30,000 | -550 | -1.8% | 226 |
| 2025/07/25 | 30,550 | 30,550 | 30,400 | 30,550 | ±0 | ±0% | 22 |
| 2025/07/24 | 30,650 | 31,940 | 30,020 | 30,550 | -80 | -0.3% | 85 |
| 2025/07/23 | 30,740 | 33,390 | 30,610 | 30,630 | -120 | -0.4% | 720 |
| 2025/07/22 | 31,150 | 31,150 | 30,030 | 30,750 | -400 | -1.3% | 41 |
| 2025/07/18 | 31,980 | 31,980 | 30,060 | 31,150 | +440 | +1.4% | 95 |
| 2025/07/17 | 30,800 | 30,800 | 30,000 | 30,710 | -90 | -0.3% | 12 |
| 2025/07/16 | 29,705 | 30,800 | 29,205 | 30,800 | +1,050 | +3.5% | 52 |
| 2025/07/15 | 29,775 | 29,775 | 29,275 | 29,750 | +475 | +1.6% | 35 |
| 2025/07/14 | 28,560 | 29,275 | 28,100 | 29,275 | +1,570 | +5.7% | 96 |
| 2025/07/11 | 28,495 | 28,495 | 27,700 | 27,705 | -920 | -3.2% | 104 |
| 2025/07/10 | 28,665 | 28,665 | 27,600 | 28,625 | +415 | +1.5% | 122 |
| 2025/07/09 | 28,680 | 28,680 | 28,200 | 28,210 | -460 | -1.6% | 54 |
| 2025/07/08 | 28,530 | 28,670 | 28,140 | 28,670 | +100 | +0.4% | 111 |
| 2025/07/07 | 28,670 | 28,670 | 27,100 | 28,570 | +205 | +0.7% | 159 |
| 2025/07/04 | 28,685 | 28,685 | 27,370 | 28,365 | +20 | +0.1% | 71 |
| 2025/07/03 | 28,790 | 28,795 | 28,000 | 28,345 | -445 | -1.5% | 118 |
| 2025/07/02 | 29,095 | 29,095 | 28,290 | 28,790 | +400 | +1.4% | 14 |
| 2025/07/01 | 28,390 | 29,255 | 28,390 | 28,390 | ±0 | ±0% | 8 |
| 2025/06/30 | 29,295 | 29,295 | 28,095 | 28,390 | -910 | -3.1% | 74 |
| 2025/06/27 | 29,690 | 29,690 | 28,930 | 29,300 | +370 | +1.3% | 35 |
| 2025/06/26 | 29,705 | 29,705 | 28,880 | 28,930 | -780 | -2.6% | 23 |
| 2025/06/25 | 28,600 | 29,710 | 28,600 | 29,710 | +245 | +0.8% | 39 |
| 2025/06/24 | 28,705 | 29,480 | 28,700 | 29,465 | -25 | -0.1% | 31 |
| 2025/06/23 | 29,725 | 29,725 | 28,850 | 29,490 | +740 | +2.6% | 48 |
| 2025/06/20 | 28,730 | 29,715 | 28,710 | 28,750 | -970 | -3.3% | 82 |
| 2025/06/19 | 29,780 | 29,790 | 28,550 | 29,720 | +230 | +0.8% | 15 |
| 2025/06/18 | 28,680 | 29,490 | 28,490 | 29,490 | +790 | +2.8% | 43 |
| 2025/06/17 | 28,310 | 28,750 | 28,310 | 28,700 | +375 | +1.3% | 6 |
| 2025/06/16 | 29,300 | 29,800 | 28,300 | 28,325 | +25 | +0.1% | 73 |
| 2025/06/13 | 28,305 | 28,310 | 27,605 | 28,300 | -5 | ±0% | 85 |
| 2025/06/12 | 28,330 | 28,330 | 27,670 | 28,305 | -185 | -0.6% | 13 |
1～
50
件表示中 / 1816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
