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 |
|---|---|---|---|---|---|---|---|
| 2023/05/18 | 479.1 | 483.9 | 479.1 | 482.4 | +15.8 | +3.4% | 2,940 |
| 2023/05/17 | 466 | 470.1 | 466 | 466.6 | -4.4 | -0.9% | 3,250 |
| 2023/05/16 | 467.5 | 472.2 | 467.5 | 471 | +15.6 | +3.4% | 1,550 |
| 2023/05/15 | 460 | 460 | 455.4 | 455.4 | +0.7 | +0.2% | 870 |
| 2023/05/12 | 459.2 | 459.2 | 454.7 | 454.7 | -8.9 | -1.9% | 1,070 |
| 2023/05/11 | 460.1 | 463.6 | 460.1 | 463.6 | -4.4 | -0.9% | 680 |
| 2023/05/10 | 472 | 472 | 468 | 468 | +2.5 | +0.5% | 2,000 |
| 2023/05/09 | 468 | 470 | 465.5 | 465.5 | +5.5 | +1.2% | 1,120 |
| 2023/05/08 | 460 | 460 | 457.5 | 460 | -31.8 | -6.5% | 8,160 |
| 2023/05/02 | 491.6 | 491.8 | 490 | 491.8 | +1.7 | +0.3% | 300 |
| 2023/05/01 | 490.4 | 491.5 | 490.1 | 490.1 | +13 | +2.7% | 900 |
| 2023/04/28 | 475.4 | 477.1 | 471.8 | 477.1 | +2.9 | +0.6% | 1,350 |
| 2023/04/27 | 471.9 | 474.2 | 470.1 | 474.2 | -17.4 | -3.5% | 860 |
| 2023/04/26 | 490.4 | 491.6 | 486 | 491.6 | -7.1 | -1.4% | 1,730 |
| 2023/04/25 | 498.3 | 499.2 | 498.3 | 498.7 | +7.1 | +1.4% | 500 |
| 2023/04/24 | 496.3 | 496.3 | 488.3 | 491.6 | -1.8 | -0.4% | 360 |
| 2023/04/21 | 493.9 | 494.1 | 493.4 | 493.4 | -3.7 | -0.7% | 1,240 |
| 2023/04/20 | 503.9 | 503.9 | 497.1 | 497.1 | -20.9 | -4% | 1,350 |
| 2023/04/19 | 512.8 | 519.1 | 512.8 | 518 | +4.5 | +0.9% | 1,280 |
| 2023/04/18 | 516.4 | 518.5 | 513.1 | 513.5 | -2.9 | -0.6% | 360 |
| 2023/04/17 | 516.4 | 518 | 516.4 | 516.4 | +10.5 | +2.1% | 690 |
| 2023/04/14 | 509.4 | 510 | 505.6 | 505.9 | -6.9 | -1.3% | 1,210 |
| 2023/04/13 | 511.4 | 512.9 | 511.4 | 512.8 | -0.7 | -0.1% | 240 |
| 2023/04/12 | 509.3 | 515.8 | 509.3 | 513.5 | +4.6 | +0.9% | 950 |
| 2023/04/11 | 509.7 | 509.7 | 504.9 | 508.9 | +7.9 | +1.6% | 1,520 |
| 2023/04/10 | 495.9 | 501 | 495.9 | 501 | - | - | 110 |
| 2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/06 | 496 | 496.2 | 495.6 | 495.6 | -0.4 | -0.1% | 180 |
| 2023/04/05 | 500 | 501 | 496 | 496 | -10 | -2% | 1,480 |
| 2023/04/04 | 497.5 | 507 | 497.5 | 506 | +9 | +1.8% | 1,370 |
| 2023/04/03 | 502.7 | 505.6 | 496 | 497 | +18.4 | +3.8% | 4,200 |
| 2023/03/31 | 474.8 | 480 | 474.8 | 478.6 | +4.2 | +0.9% | 1,860 |
| 2023/03/30 | 476 | 476.1 | 474.3 | 474.4 | - | - | 1,960 |
| 2023/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/27 | 460 | 460 | 458 | 459.4 | -0.6 | -0.1% | 4,740 |
| 2023/03/24 | 462 | 462 | 457.2 | 460 | -3.1 | -0.7% | 3,230 |
| 2023/03/23 | 468.3 | 468.3 | 461.8 | 463.1 | -5.4 | -1.2% | 310 |
| 2023/03/22 | 468.3 | 470.8 | 468.2 | 468.5 | +9 | +2% | 1,620 |
| 2023/03/20 | 465.2 | 467.7 | 453.2 | 459.5 | -23 | -4.8% | 2,270 |
| 2023/03/17 | 478.5 | 482.5 | 473.3 | 482.5 | +9.5 | +2% | 610 |
| 2023/03/16 | 490 | 490 | 472 | 473 | -27.4 | -5.5% | 4,000 |
| 2023/03/15 | 500 | 503 | 499.9 | 500.4 | -9.5 | -1.9% | 620 |
| 2023/03/14 | 511.6 | 511.6 | 509.9 | 509.9 | -3.8 | -0.7% | 110 |
| 2023/03/13 | 513.6 | 514 | 513.6 | 513.7 | +0.7 | +0.1% | 490 |
| 2023/03/10 | 520.6 | 520.6 | 512.7 | 513 | - | - | 480 |
| 2023/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/08 | 542.9 | 543.1 | 537.3 | 543 | -2 | -0.4% | 2,600 |
| 2023/03/07 | 543 | 550.9 | 543 | 545 | +1.6 | +0.3% | 600 |
| 2023/03/06 | 549.6 | 549.6 | 543.4 | 543.4 | -5.7 | -1% | 800 |
551～
600
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
