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 |
|---|---|---|---|---|---|---|---|
| 2023/07/28 | 552.4 | 552.4 | 539.8 | 539.8 | -11.2 | -2% | 30,450 |
| 2023/07/27 | 549.4 | 551 | 548.5 | 551 | +1 | +0.2% | 3,410 |
| 2023/07/26 | 553.1 | 554.1 | 550 | 550 | -3.1 | -0.6% | 2,840 |
| 2023/07/25 | 548.7 | 553.1 | 548.7 | 553.1 | +11.8 | +2.2% | 2,780 |
| 2023/07/24 | 540.6 | 541.9 | 535.5 | 541.3 | +8.9 | +1.7% | 7,020 |
| 2023/07/21 | 530 | 532.4 | 525.9 | 532.4 | +11.6 | +2.2% | 3,600 |
| 2023/07/20 | 518.4 | 521 | 518.4 | 520.8 | +2.8 | +0.5% | 990 |
| 2023/07/19 | 514.1 | 518.1 | 514.1 | 518 | +13.9 | +2.8% | 2,320 |
| 2023/07/18 | 507.2 | 507.2 | 502.8 | 504.1 | -8.5 | -1.7% | 3,010 |
| 2023/07/14 | 515.2 | 516 | 512.6 | 512.6 | -3.5 | -0.7% | 2,690 |
| 2023/07/13 | 513 | 516.1 | 513 | 516.1 | -0.7 | -0.1% | 1,570 |
| 2023/07/12 | 516.5 | 516.9 | 515.8 | 516.8 | +8.7 | +1.7% | 2,980 |
| 2023/07/11 | 513 | 515.8 | 508.1 | 508.1 | -10.5 | -2% | 2,960 |
| 2023/07/10 | 516.8 | 519.3 | 516 | 518.6 | +5.4 | +1.1% | 4,630 |
| 2023/07/07 | 511.4 | 513.2 | 509.3 | 513.2 | +2.5 | +0.5% | 1,970 |
| 2023/07/06 | 516.1 | 516.2 | 509.1 | 510.7 | -4.3 | -0.8% | 5,320 |
| 2023/07/05 | 511.7 | 515 | 511.7 | 515 | +7.7 | +1.5% | 830 |
| 2023/07/04 | 507.6 | 507.6 | 507.1 | 507.3 | -4.8 | -0.9% | 1,540 |
| 2023/07/03 | 508.1 | 513.5 | 508.1 | 512.1 | +8.5 | +1.7% | 4,190 |
| 2023/06/30 | 505.1 | 507.1 | 503.3 | 503.6 | +2.4 | +0.5% | 850 |
| 2023/06/29 | 497.2 | 501.4 | 497.2 | 501.2 | +4.4 | +0.9% | 2,170 |
| 2023/06/28 | 498 | 499.8 | 496.8 | 496.8 | -11.2 | -2.2% | 1,470 |
| 2023/06/27 | 507.3 | 509 | 506.8 | 508 | +3.9 | +0.8% | 1,240 |
| 2023/06/26 | 507.5 | 508.7 | 504.1 | 504.1 | +8.2 | +1.7% | 2,510 |
| 2023/06/23 | 502.2 | 502.2 | 495.9 | 495.9 | -10 | -2% | 3,080 |
| 2023/06/22 | 504.7 | 508.8 | 503.1 | 505.9 | +8 | +1.6% | 3,100 |
| 2023/06/21 | 497.9 | 499.9 | 496.2 | 497.9 | -7.2 | -1.4% | 2,800 |
| 2023/06/20 | 503.5 | 505.1 | 503.5 | 505.1 | +2.1 | +0.4% | 450 |
| 2023/06/19 | 501 | 504.8 | 501 | 503 | +7.9 | +1.6% | 2,030 |
| 2023/06/16 | 481.1 | 495.1 | 481.1 | 495.1 | +18.3 | +3.8% | 3,870 |
| 2023/06/15 | 474 | 476.8 | 472.9 | 476.8 | +6.8 | +1.4% | 1,780 |
| 2023/06/14 | 472.9 | 478.1 | 462 | 470 | +5 | +1.1% | 2,250 |
| 2023/06/13 | 464.6 | 465.9 | 462.6 | 465 | -5.1 | -1.1% | 2,240 |
| 2023/06/12 | 478.3 | 478.3 | 470.1 | 470.1 | -10.5 | -2.2% | 1,150 |
| 2023/06/09 | 485 | 485 | 477.5 | 480.6 | -6.5 | -1.3% | 70 |
| 2023/06/08 | 491.2 | 491.2 | 486.9 | 487.1 | +6.7 | +1.4% | 510 |
| 2023/06/07 | 484.5 | 484.5 | 479.3 | 480.4 | -4 | -0.8% | 1,180 |
| 2023/06/06 | 484.8 | 486.1 | 479.7 | 484.4 | +5 | +1% | 2,750 |
| 2023/06/05 | 489.6 | 489.6 | 479.3 | 479.4 | +11.8 | +2.5% | 2,180 |
| 2023/06/02 | 464.5 | 467.6 | 464.5 | 467.6 | +4.6 | +1% | 910 |
| 2023/06/01 | 460 | 463 | 460 | 463 | -3.1 | -0.7% | 1,870 |
| 2023/05/31 | 467 | 472.2 | 466.1 | 466.1 | -19.8 | -4.1% | 1,660 |
| 2023/05/30 | 492.7 | 492.7 | 485.9 | 485.9 | -5.9 | -1.2% | 540 |
| 2023/05/29 | 496.8 | 497.4 | 491.8 | 491.8 | +5.1 | +1% | 790 |
| 2023/05/26 | 484 | 488.8 | 484 | 486.7 | -15.3 | -3% | 760 |
| 2023/05/25 | 504.2 | 505.2 | 497.2 | 502 | +11.1 | +2.3% | 920 |
| 2023/05/24 | 488 | 492.6 | 488 | 490.9 | +4.6 | +0.9% | 2,490 |
| 2023/05/23 | 480.6 | 488 | 480.6 | 486.3 | +8.9 | +1.9% | 6,670 |
| 2023/05/22 | 483.2 | 484.1 | 476.8 | 477.4 | -14.6 | -3% | 1,470 |
| 2023/05/19 | 490.5 | 493.1 | 489.5 | 492 | +9.6 | +2% | 1,240 |
501～
550
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
