ＷｉｓｄｏｍＴｒｅｅ ブロード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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,621 | 1,621 | 1,616.5 | 1,616.5 | +50 | +3.2% | 950 |
| 2022/03/30 | 1,601 | 1,601 | 1,566.5 | 1,566.5 | -0.5 | ±0% | 440 |
| 2022/03/29 | 1,566.5 | 1,567 | 1,566.5 | 1,567 | +1 | +0.1% | 30 |
| 2022/03/28 | 1,584 | 1,600 | 1,565.5 | 1,566 | +1 | +0.1% | 250 |
| 2022/03/25 | 1,605 | 1,618 | 1,554.5 | 1,565 | -26.5 | -1.7% | 580 |
| 2022/03/24 | 1,603.5 | 1,630.5 | 1,567.5 | 1,591.5 | +76.5 | +5% | 620 |
| 2022/03/23 | 1,574 | 1,574 | 1,502 | 1,515 | -5 | -0.3% | 340 |
| 2022/03/22 | 1,513.5 | 1,573 | 1,504.5 | 1,520 | +20 | +1.3% | 690 |
| 2022/03/18 | 1,436 | 1,500 | 1,436 | 1,500 | +85 | +6% | 980 |
| 2022/03/17 | 1,398.5 | 1,448 | 1,398.5 | 1,415 | +16.5 | +1.2% | 500 |
| 2022/03/16 | 1,377 | 1,436.5 | 1,376 | 1,398.5 | -86 | -5.8% | 920 |
| 2022/03/15 | 1,382 | 1,484.5 | 1,382 | 1,484.5 | -0.5 | ±0% | 120 |
| 2022/03/14 | 1,531.5 | 1,531.5 | 1,485 | 1,485 | -23.5 | -1.6% | 210 |
| 2022/03/11 | 1,515 | 1,515 | 1,485 | 1,508.5 | +13.5 | +0.9% | 370 |
| 2022/03/10 | 1,519 | 1,519 | 1,490 | 1,495 | -97 | -6.1% | 790 |
| 2022/03/09 | 1,572.5 | 1,593 | 1,552 | 1,592 | +94 | +6.3% | 910 |
| 2022/03/08 | 1,577.5 | 1,583 | 1,494.5 | 1,498 | -76 | -4.8% | 2,470 |
| 2022/03/07 | 1,550.5 | 1,574 | 1,510 | 1,574 | +104 | +7.1% | 1,590 |
| 2022/03/04 | 1,477 | 1,494.5 | 1,450 | 1,470 | +20 | +1.4% | 2,730 |
| 2022/03/03 | 1,420 | 1,450 | 1,420 | 1,450 | +50 | +3.6% | 360 |
| 2022/03/02 | 1,400 | 1,400 | 1,400 | 1,400 | +28 | +2% | 20 |
| 2022/03/01 | 1,291 | 1,372 | 1,267.5 | 1,372 | +22.5 | +1.7% | 690 |
| 2022/02/28 | 1,376 | 1,379.5 | 1,349.5 | 1,349.5 | -18 | -1.3% | 570 |
| 2022/02/25 | 1,382.5 | 1,382.5 | 1,350 | 1,367.5 | +1.5 | +0.1% | 420 |
| 2022/02/24 | 1,330.5 | 1,366 | 1,300.5 | 1,366 | +37 | +2.8% | 410 |
| 2022/02/22 | 1,330 | 1,330 | 1,329 | 1,329 | -0.5 | ±0% | 40 |
| 2022/02/21 | 1,329.5 | 1,329.5 | 1,329.5 | 1,329.5 | +3 | +0.2% | 90 |
| 2022/02/18 | 1,329.5 | 1,329.5 | 1,326.5 | 1,326.5 | -2 | -0.2% | 30 |
| 2022/02/17 | 1,303.5 | 1,328.5 | 1,303.5 | 1,328.5 | +68.5 | +5.4% | 30 |
| 2022/02/16 | 1,311 | 1,311 | 1,260 | 1,260 | -30 | -2.3% | 80 |
| 2022/02/15 | 1,588 | 1,588 | 1,288 | 1,290 | -313 | -19.5% | 9,960 |
| 2022/02/14 | 1,336.5 | 1,603 | 1,330 | 1,603 | +271 | +20.3% | 3,460 |
| 2022/02/10 | 1,314 | 1,332 | 1,314 | 1,332 | - | - | 5,580 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,272 | 1,311.5 | 1,272 | 1,311.5 | -3 | -0.2% | 120 |
| 2022/02/04 | 1,314 | 1,314.5 | 1,314 | 1,314.5 | -1 | -0.1% | 120 |
| 2022/02/03 | 1,267 | 1,315.5 | 1,266.5 | 1,315.5 | +19.5 | +1.5% | 530 |
| 2022/02/02 | 1,296 | 1,296 | 1,296 | 1,296 | - | - | 10 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,305 | 1,305 | 1,305 | 1,305 | - | - | 10 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,260 | 1,260 | 1,260 | 1,260 | +3 | +0.2% | 170 |
| 2022/01/26 | 1,260.5 | 1,260.5 | 1,257 | 1,257 | - | - | 380 |
| 2022/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/24 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | - | - | 10 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 1,207.5 | 1,214.5 | 1,207.5 | 1,214.5 | +13 | +1.1% | 160 |
| 2022/01/18 | 1,201.5 | 1,201.5 | 1,201.5 | 1,201.5 | -42.5 | -3.4% | 20 |
651～
700
件表示中 / 1634件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
