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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 534 | 535.9 | 528.9 | 534.7 | +6.5 | +1.2% | 1,800 |
| 2024/11/21 | 526.9 | 528.2 | 516.9 | 528.2 | +8.2 | +1.6% | 8,720 |
| 2024/11/20 | 520 | 522.5 | 520 | 520 | +1.2 | +0.2% | 280 |
| 2024/11/19 | 507.2 | 518.8 | 507.2 | 518.8 | +11.8 | +2.3% | 640 |
| 2024/11/18 | 519 | 519 | 505.1 | 507 | -6.6 | -1.3% | 7,950 |
| 2024/11/15 | 503.7 | 517.3 | 503.6 | 513.6 | +0.2 | ±0% | 3,480 |
| 2024/11/14 | 501.8 | 517.2 | 501.8 | 513.4 | +1.6 | +0.3% | 2,630 |
| 2024/11/13 | 515 | 515 | 509.5 | 511.8 | +6.8 | +1.3% | 520 |
| 2024/11/12 | 519.6 | 519.6 | 503.8 | 505 | -15.5 | -3% | 2,760 |
| 2024/11/11 | 523.5 | 523.5 | 513.9 | 520.5 | -2.4 | -0.5% | 1,980 |
| 2024/11/08 | 527.5 | 527.5 | 517.1 | 522.9 | -4.7 | -0.9% | 760 |
| 2024/11/07 | 528.4 | 528.4 | 527.6 | 527.6 | +17.1 | +3.3% | 1,140 |
| 2024/11/06 | 507.9 | 517 | 507.9 | 510.5 | -5.6 | -1.1% | 6,680 |
| 2024/11/05 | 510.1 | 519.6 | 510.1 | 516.1 | +7.2 | +1.4% | 1,200 |
| 2024/11/01 | 506 | 508.9 | 505.7 | 508.9 | +3.9 | +0.8% | 940 |
| 2024/10/31 | 500.3 | 510 | 500 | 505 | +9.1 | +1.8% | 1,220 |
| 2024/10/30 | 500 | 503.9 | 494.8 | 495.9 | -3.8 | -0.8% | 550 |
| 2024/10/29 | 500 | 500 | 495.2 | 499.7 | -9.9 | -1.9% | 2,100 |
| 2024/10/28 | 515.8 | 515.8 | 508 | 509.6 | -2.4 | -0.5% | 3,280 |
| 2024/10/25 | 511.6 | 514.7 | 507.1 | 512 | -9.6 | -1.8% | 2,430 |
| 2024/10/24 | 518 | 526.3 | 514.9 | 521.6 | +5 | +1% | 7,440 |
| 2024/10/23 | 514.6 | 518.8 | 514.5 | 516.6 | +15.2 | +3% | 1,380 |
| 2024/10/22 | 496.2 | 509.8 | 496.2 | 501.4 | +14.3 | +2.9% | 5,830 |
| 2024/10/21 | 494 | 494 | 487 | 487.1 | -16.7 | -3.3% | 4,000 |
| 2024/10/18 | 509.3 | 509.3 | 503.8 | 503.8 | +4.6 | +0.9% | 260 |
| 2024/10/17 | 500.9 | 500.9 | 499.1 | 499.2 | +0.1 | ±0% | 580 |
| 2024/10/16 | 504 | 504 | 499.1 | 499.1 | -8.5 | -1.7% | 1,910 |
| 2024/10/15 | 513.1 | 513.4 | 501.5 | 507.6 | -22.2 | -4.2% | 5,730 |
| 2024/10/11 | 524 | 532.8 | 524 | 529.8 | +8.1 | +1.6% | 750 |
| 2024/10/10 | 522.8 | 522.8 | 517 | 521.7 | -0.3 | -0.1% | 680 |
| 2024/10/09 | 517.4 | 526.3 | 517.4 | 522 | -5.4 | -1% | 4,070 |
| 2024/10/08 | 531 | 539.9 | 527.4 | 527.4 | +2 | +0.4% | 1,310 |
| 2024/10/07 | 522 | 528.9 | 522 | 525.4 | +3.4 | +0.7% | 4,040 |
| 2024/10/04 | 524.4 | 524.9 | 520 | 522 | +11.3 | +2.2% | 1,520 |
| 2024/10/03 | 500 | 511.9 | 500 | 510.7 | +11.7 | +2.3% | 8,670 |
| 2024/10/02 | 491.5 | 499.9 | 489.8 | 499 | +15.4 | +3.2% | 5,360 |
| 2024/10/01 | 491.5 | 491.5 | 477.6 | 483.6 | +8.1 | +1.7% | 370 |
| 2024/09/30 | 476.7 | 484.7 | 475.5 | 475.5 | +0.5 | +0.1% | 1,300 |
| 2024/09/27 | 480 | 480 | 473 | 475 | -9 | -1.9% | 920 |
| 2024/09/26 | 489.3 | 489.5 | 484 | 484 | -5.2 | -1.1% | 1,830 |
| 2024/09/25 | 492.8 | 492.8 | 484.9 | 489.2 | -3.7 | -0.8% | 1,340 |
| 2024/09/24 | 485.2 | 494.1 | 485.2 | 492.9 | +12.9 | +2.7% | 3,320 |
| 2024/09/20 | 479.2 | 483.4 | 479.2 | 480 | +9.4 | +2% | 6,660 |
| 2024/09/19 | 470 | 475.1 | 470 | 470.6 | +5.5 | +1.2% | 1,250 |
| 2024/09/18 | 470.5 | 471.6 | 465.1 | 465.1 | +2.6 | +0.6% | 1,770 |
| 2024/09/17 | 462.5 | 468.3 | 462.5 | 462.5 | +0.1 | ±0% | 110 |
| 2024/09/13 | 458.4 | 463.7 | 458.2 | 462.4 | +4.1 | +0.9% | 310 |
| 2024/09/12 | 451 | 462 | 451 | 458.3 | +15.3 | +3.5% | 1,930 |
| 2024/09/11 | 455.9 | 455.9 | 443 | 443 | -22.2 | -4.8% | 3,760 |
| 2024/09/10 | 466.5 | 466.5 | 465.2 | 465.2 | +5.4 | +1.2% | 1,310 |
1～
50
件表示中 / 1634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
