ＷｉｓｄｏｍＴｒｅｅ エネルギー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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 581.6 | 588.8 | 581.6 | 588.8 | +13.9 | +2.4% | 1,570 |
| 2024/05/16 | 575.7 | 575.7 | 574.8 | 574.9 | -2.9 | -0.5% | 2,260 |
| 2024/05/15 | 578.3 | 578.3 | 577.8 | 577.8 | -2.2 | -0.4% | 870 |
| 2024/05/14 | 582 | 582 | 579.6 | 580 | +10.1 | +1.8% | 230 |
| 2024/05/13 | 571.8 | 571.8 | 568.8 | 569.9 | -12.1 | -2.1% | 2,370 |
| 2024/05/10 | 580.8 | 582 | 580.8 | 582 | +5.8 | +1% | 630 |
| 2024/05/09 | 575.4 | 576.2 | 573.2 | 576.2 | +8.2 | +1.4% | 730 |
| 2024/05/08 | 599.5 | 599.5 | 565.8 | 568 | -0.2 | ±0% | 940 |
| 2024/05/07 | 567.2 | 569.1 | 567 | 568.2 | +0.3 | +0.1% | 1,940 |
| 2024/05/02 | 582 | 582 | 567.7 | 567.9 | -18.4 | -3.1% | 3,550 |
| 2024/05/01 | 600 | 600 | 582.8 | 586.3 | -8.9 | -1.5% | 940 |
| 2024/04/30 | 593.7 | 596.8 | 592.5 | 595.2 | +1.2 | +0.2% | 1,200 |
| 2024/04/26 | 594.6 | 596.2 | 591.4 | 594 | +7 | +1.2% | 3,110 |
| 2024/04/25 | 584.5 | 587 | 584.5 | 587 | -5.5 | -0.9% | 80 |
| 2024/04/24 | 592.5 | 594.2 | 588.4 | 592.5 | +8.4 | +1.4% | 5,130 |
| 2024/04/23 | 584.2 | 584.2 | 582.6 | 584.1 | +8.8 | +1.5% | 4,420 |
| 2024/04/22 | 574.2 | 578.7 | 574.2 | 575.3 | -13.4 | -2.3% | 4,140 |
| 2024/04/19 | 580.2 | 592.2 | 579.4 | 588.7 | +7.7 | +1.3% | 6,820 |
| 2024/04/18 | 583.4 | 585.2 | 578.8 | 581 | -12.4 | -2.1% | 1,430 |
| 2024/04/17 | 597 | 597 | 590.6 | 593.4 | -2.2 | -0.4% | 1,800 |
| 2024/04/16 | 593.9 | 597 | 591.5 | 595.6 | -0.9 | -0.2% | 1,140 |
| 2024/04/15 | 596 | 597.1 | 590 | 596.5 | +3.6 | +0.6% | 7,900 |
| 2024/04/12 | 591.2 | 592.9 | 589 | 592.9 | -2.7 | -0.5% | 2,200 |
| 2024/04/11 | 596.1 | 596.1 | 592.5 | 595.6 | +7.7 | +1.3% | 1,320 |
| 2024/04/10 | 587 | 588.8 | 585.5 | 587.9 | -5.6 | -0.9% | 1,090 |
| 2024/04/09 | 592.7 | 593.5 | 592.7 | 593.5 | +9.1 | +1.6% | 520 |
| 2024/04/08 | 583.7 | 584.6 | 579.9 | 584.4 | -1.2 | -0.2% | 1,340 |
| 2024/04/05 | 588.3 | 588.4 | 584.7 | 585.6 | -1.3 | -0.2% | 49,390 |
| 2024/04/04 | 587.4 | 589 | 586.9 | 586.9 | +2.9 | +0.5% | 2,800 |
| 2024/04/03 | 587.1 | 587.1 | 584 | 584 | +7.4 | +1.3% | 3,010 |
| 2024/04/02 | 573.9 | 576.6 | 573.9 | 576.6 | +8.1 | +1.4% | 1,710 |
| 2024/04/01 | 562 | 568.5 | 560.5 | 568.5 | +3 | +0.5% | 1,940 |
| 2024/03/29 | 573 | 573 | 553.7 | 565.5 | +7.2 | +1.3% | 3,310 |
| 2024/03/28 | 558.7 | 558.7 | 558 | 558.3 | +0.3 | +0.1% | 120 |
| 2024/03/27 | 563.3 | 563.3 | 558 | 558 | -9.1 | -1.6% | 230 |
| 2024/03/26 | 564 | 568 | 564 | 567.1 | +3.1 | +0.5% | 870 |
| 2024/03/25 | 569.9 | 569.9 | 564 | 564 | +1.5 | +0.3% | 180 |
| 2024/03/22 | 564.8 | 566.3 | 562.5 | 562.5 | -4 | -0.7% | 770 |
| 2024/03/21 | 565.6 | 566.5 | 564.8 | 566.5 | +0.8 | +0.1% | 2,890 |
| 2024/03/19 | 561.9 | 568.1 | 561.9 | 565.7 | +7.6 | +1.4% | 2,420 |
| 2024/03/18 | 554 | 558.1 | 554 | 558.1 | +6.7 | +1.2% | 470 |
| 2024/03/15 | 551.5 | 554.9 | 551.1 | 551.4 | - | - | 990 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 531 | 533.5 | 527.9 | 533.5 | +4 | +0.8% | 910 |
| 2024/03/11 | 532.6 | 534.6 | 528.6 | 529.5 | -11.1 | -2.1% | 3,780 |
| 2024/03/08 | 543.1 | 543.6 | 540.6 | 540.6 | -8.6 | -1.6% | 470 |
| 2024/03/07 | 550 | 550 | 549.2 | 549.2 | -1.4 | -0.3% | 2,150 |
| 2024/03/06 | 552.1 | 552.1 | 548.4 | 550.6 | -5.1 | -0.9% | 270 |
| 2024/03/05 | 555.9 | 555.9 | 555.7 | 555.7 | -1.9 | -0.3% | 410 |
1～
50
件表示中 / 1505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
