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 |
|---|---|---|---|---|---|---|---|
| 2023/10/11 | 630 | 636.5 | 630 | 635.6 | +10.2 | +1.6% | 2,570 |
| 2023/10/10 | 625.9 | 627 | 622 | 625.4 | +24.4 | +4.1% | 3,820 |
| 2023/10/06 | 607 | 609.7 | 600.1 | 601 | -6.8 | -1.1% | 2,750 |
| 2023/10/05 | 613 | 613 | 604.3 | 607.8 | -25.3 | -4% | 27,830 |
| 2023/10/04 | 633.7 | 637.6 | 633.1 | 633.1 | +0.3 | ±0% | 4,150 |
| 2023/10/03 | 639.2 | 684.9 | 631.9 | 632.8 | -19.1 | -2.9% | 12,370 |
| 2023/10/02 | 645.2 | 652 | 644.6 | 651.9 | -6.8 | -1% | 3,500 |
| 2023/09/29 | 658.7 | 658.7 | 654.7 | 658.7 | -4.5 | -0.7% | 320 |
| 2023/09/28 | 661.2 | 666 | 658.7 | 663.2 | +14.9 | +2.3% | 4,110 |
| 2023/09/27 | 645.7 | 650 | 644.3 | 648.3 | +8.9 | +1.4% | 1,230 |
| 2023/09/26 | 642 | 642 | 636.7 | 639.4 | -2.6 | -0.4% | 680 |
| 2023/09/25 | 645 | 645 | 642 | 642 | -0.1 | ±0% | 970 |
| 2023/09/22 | 639.6 | 646 | 637.8 | 642.1 | +4 | +0.6% | 1,630 |
| 2023/09/21 | 635 | 640.8 | 634.1 | 638.1 | -5.8 | -0.9% | 2,290 |
| 2023/09/20 | 648.3 | 649 | 637.5 | 643.9 | -4.2 | -0.6% | 3,540 |
| 2023/09/19 | 652.7 | 652.7 | 645 | 648.1 | -6.7 | -1% | 3,100 |
| 2023/09/15 | 649.7 | 654.8 | 645.9 | 654.8 | +11.8 | +1.8% | 2,140 |
| 2023/09/14 | 643 | 643 | 640.3 | 643 | +4 | +0.6% | 2,900 |
| 2023/09/13 | 641.3 | 641.3 | 631.9 | 639 | +9.4 | +1.5% | 6,320 |
| 2023/09/12 | 622.4 | 630.8 | 622.4 | 629.6 | +5.6 | +0.9% | 1,360 |
| 2023/09/11 | 627.7 | 627.7 | 617.1 | 624 | +6.1 | +1% | 5,600 |
| 2023/09/08 | 615.4 | 623.7 | 615.4 | 617.9 | -2.9 | -0.5% | 3,610 |
| 2023/09/07 | 625.7 | 625.9 | 616.1 | 620.8 | -2.6 | -0.4% | 6,260 |
| 2023/09/06 | 615 | 624.2 | 615 | 623.4 | +9.4 | +1.5% | 3,250 |
| 2023/09/05 | 609 | 614.1 | 609 | 614 | +8.7 | +1.4% | 2,680 |
| 2023/09/04 | 609.6 | 609.6 | 605.3 | 605.3 | +3.2 | +0.5% | 2,710 |
| 2023/09/01 | 598.9 | 602.1 | 597.7 | 602.1 | +7.3 | +1.2% | 1,950 |
| 2023/08/31 | 600 | 600 | 594.8 | 594.8 | +4.8 | +0.8% | 1,250 |
| 2023/08/30 | 593.4 | 596.7 | 590 | 590 | +0.8 | +0.1% | 1,850 |
| 2023/08/29 | 594.1 | 594.1 | 589.2 | 589.2 | -6.3 | -1.1% | 2,050 |
| 2023/08/28 | 598 | 600 | 590.9 | 595.5 | +8.8 | +1.5% | 1,960 |
| 2023/08/25 | 577.5 | 586.7 | 577.5 | 586.7 | +7.8 | +1.3% | 1,420 |
| 2023/08/24 | 577 | 578.9 | 573.5 | 578.9 | -6.1 | -1% | 3,710 |
| 2023/08/23 | 587 | 587 | 585 | 585 | -5 | -0.8% | 570 |
| 2023/08/22 | 591.9 | 591.9 | 589.4 | 590 | -4.8 | -0.8% | 400 |
| 2023/08/21 | 589 | 594.8 | 589 | 594.8 | +8.5 | +1.4% | 360 |
| 2023/08/18 | 586 | 602.9 | 586 | 586.3 | +2.5 | +0.4% | 1,850 |
| 2023/08/17 | 580.3 | 589.6 | 580.3 | 583.8 | -3.1 | -0.5% | 2,730 |
| 2023/08/16 | 590.6 | 590.6 | 584.8 | 586.9 | -13.5 | -2.2% | 3,010 |
| 2023/08/15 | 599.8 | 602.5 | 595.9 | 600.4 | +0.9 | +0.2% | 1,570 |
| 2023/08/14 | 603.4 | 603.4 | 596 | 599.5 | -9.7 | -1.6% | 8,080 |
| 2023/08/10 | 601.7 | 610 | 601.7 | 609.2 | +23.2 | +4% | 7,370 |
| 2023/08/09 | 593 | 593 | 582.8 | 586 | +8.4 | +1.5% | 5,110 |
| 2023/08/08 | 577.7 | 584.8 | 577.6 | 577.6 | +3.6 | +0.6% | 1,020 |
| 2023/08/07 | 573.9 | 575.3 | 572.7 | 574 | +0.1 | ±0% | 2,980 |
| 2023/08/04 | 567.4 | 574.6 | 567.4 | 573.9 | +11.6 | +2.1% | 1,770 |
| 2023/08/03 | 579.9 | 589.8 | 560.6 | 562.3 | -17.3 | -3% | 4,400 |
| 2023/08/02 | 573.1 | 599.9 | 573.1 | 579.6 | +6.5 | +1.1% | 3,880 |
| 2023/08/01 | 570 | 592.9 | 570 | 573.1 | +11.1 | +2% | 6,100 |
| 2023/07/31 | 559.8 | 562 | 555.9 | 562 | +22.2 | +4.1% | 3,480 |
451～
500
件表示中 / 1810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
