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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 564.8 | 564.8 | 556 | 563.8 | -9.3 | -1.6% | 840 |
| 2023/01/24 | 573.2 | 575 | 573.1 | 573.1 | +10.4 | +1.8% | 1,200 |
| 2023/01/23 | 564.4 | 566 | 560 | 562.7 | +8.3 | +1.5% | 190 |
| 2023/01/20 | 554.6 | 554.6 | 544.6 | 554.4 | +18.2 | +3.4% | 610 |
| 2023/01/19 | 549.9 | 550.4 | 536.2 | 536.2 | -32.7 | -5.7% | 2,390 |
| 2023/01/18 | 548.8 | 568.9 | 548.8 | 568.9 | +15.4 | +2.8% | 4,040 |
| 2023/01/17 | 551.5 | 553.5 | 551.5 | 553.5 | +10.1 | +1.9% | 540 |
| 2023/01/16 | 553.4 | 553.4 | 543.4 | 543.4 | -6.8 | -1.2% | 1,660 |
| 2023/01/13 | 553.2 | 553.2 | 550.2 | 550.2 | -0.8 | -0.1% | 70 |
| 2023/01/12 | 550.7 | 559.1 | 545.3 | 551 | +15 | +2.8% | 1,890 |
| 2023/01/11 | 538.6 | 539 | 535.4 | 536 | -1.2 | -0.2% | 1,680 |
| 2023/01/10 | 548.2 | 548.2 | 537.2 | 537.2 | -8.2 | -1.5% | 2,100 |
| 2023/01/06 | 535.7 | 546.8 | 535.7 | 545.4 | +0.3 | +0.1% | 230 |
| 2023/01/05 | 550 | 550 | 540 | 545.1 | -6.2 | -1.1% | 6,940 |
| 2023/01/04 | 554.8 | 562.1 | 549.7 | 551.3 | -43.5 | -7.3% | 4,560 |
| 2022/12/30 | 586 | 594.8 | 581.3 | 594.8 | -0.1 | ±0% | 3,750 |
| 2022/12/29 | 596.9 | 605.3 | 590.3 | 594.9 | -12 | -2% | 4,430 |
| 2022/12/28 | 608 | 608 | 606.9 | 606.9 | -1.1 | -0.2% | 730 |
| 2022/12/27 | 601.5 | 609 | 601.5 | 608 | +22.6 | +3.9% | 1,500 |
| 2022/12/26 | 605.4 | 618 | 585.4 | 585.4 | -10.2 | -1.7% | 1,090 |
| 2022/12/23 | 598.2 | 598.3 | 589.8 | 595.6 | -8.6 | -1.4% | 640 |
| 2022/12/22 | 600.2 | 607.9 | 600.2 | 604.2 | +8.7 | +1.5% | 1,090 |
| 2022/12/21 | 589.1 | 599.1 | 589.1 | 595.5 | -6.5 | -1.1% | 620 |
| 2022/12/20 | 629 | 629 | 602 | 602 | -20 | -3.2% | 1,990 |
| 2022/12/19 | 621.7 | 631.7 | 621.7 | 622 | -27 | -4.2% | 630 |
| 2022/12/16 | 649.5 | 650.5 | 649 | 649 | +4.6 | +0.7% | 940 |
| 2022/12/15 | 640.1 | 649.4 | 640.1 | 644.4 | +4.4 | +0.7% | 660 |
| 2022/12/14 | 649.5 | 649.6 | 639.7 | 640 | -0.3 | ±0% | 1,180 |
| 2022/12/13 | 629 | 640.3 | 629 | 640.3 | +12.3 | +2% | 2,360 |
| 2022/12/12 | 619 | 629 | 618.3 | 628 | +31.8 | +5.3% | 3,950 |
| 2022/12/09 | 600 | 605 | 595 | 596.2 | -6.4 | -1.1% | 1,350 |
| 2022/12/08 | 603.9 | 606 | 602.6 | 602.6 | -5 | -0.8% | 3,470 |
| 2022/12/07 | 606.7 | 607.6 | 601 | 607.6 | -13.6 | -2.2% | 1,160 |
| 2022/12/06 | 633.9 | 633.9 | 621 | 621.2 | -13.8 | -2.2% | 2,350 |
| 2022/12/05 | 650.1 | 651.9 | 634.4 | 635 | -35.1 | -5.2% | 3,350 |
| 2022/12/02 | 689.4 | 689.4 | 670.1 | 670.1 | -20.5 | -3% | 2,540 |
| 2022/12/01 | 700.9 | 700.9 | 684.6 | 690.6 | +0.5 | +0.1% | 410 |
| 2022/11/30 | 690.8 | 707 | 690.1 | 690.1 | -2.7 | -0.4% | 1,460 |
| 2022/11/29 | 687.5 | 697 | 684.4 | 692.8 | +22.8 | +3.4% | 1,360 |
| 2022/11/28 | 705 | 715.7 | 670 | 670 | -46.9 | -6.5% | 3,930 |
| 2022/11/25 | 718.9 | 718.9 | 702.8 | 716.9 | +1.9 | +0.3% | 70 |
| 2022/11/24 | 725.7 | 725.8 | 715 | 715 | -0.9 | -0.1% | 930 |
| 2022/11/22 | 720.8 | 723.7 | 709 | 715.9 | +21.9 | +3.2% | 1,880 |
| 2022/11/21 | 701.3 | 710.8 | 691.3 | 694 | -12.4 | -1.8% | 1,470 |
| 2022/11/18 | 711.1 | 711.1 | 704.8 | 706.4 | -3.1 | -0.4% | 330 |
| 2022/11/17 | 701.8 | 718.8 | 701.8 | 709.5 | -4.6 | -0.6% | 1,310 |
| 2022/11/16 | 725.3 | 725.3 | 710.7 | 714.1 | +3.8 | +0.5% | 2,460 |
| 2022/11/15 | 721.9 | 721.9 | 700.1 | 710.3 | -18 | -2.5% | 1,060 |
| 2022/11/14 | 721.8 | 737.2 | 720 | 728.3 | -8.5 | -1.2% | 3,770 |
| 2022/11/11 | 735 | 736.8 | 723.5 | 736.8 | -1.2 | -0.2% | 1,650 |
451～
500
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
