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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 819.8 | 828.3 | 813.8 | 822.8 | -4.9 | -0.6% | 4,370 |
| 2022/08/25 | 821.4 | 827.8 | 821.4 | 827.7 | +12.7 | +1.6% | 950 |
| 2022/08/24 | 818 | 818 | 815 | 815 | -7.3 | -0.9% | 2,360 |
| 2022/08/23 | 821.5 | 824 | 819.4 | 822.3 | +29.7 | +3.7% | 17,820 |
| 2022/08/22 | 795 | 800.3 | 791.4 | 792.6 | +3.6 | +0.5% | 2,930 |
| 2022/08/19 | 786.6 | 794.9 | 786.6 | 789 | +16.3 | +2.1% | 1,650 |
| 2022/08/18 | 767.2 | 774.3 | 767.2 | 772.7 | +3.7 | +0.5% | 510 |
| 2022/08/17 | 761.6 | 769 | 759.3 | 769 | +20.4 | +2.7% | 3,460 |
| 2022/08/16 | 745.1 | 749.5 | 743.2 | 748.6 | +1 | +0.1% | 1,320 |
| 2022/08/15 | 760.3 | 761 | 747.6 | 747.6 | -13.7 | -1.8% | 8,250 |
| 2022/08/12 | 755.7 | 761.3 | 755.7 | 761.3 | +35.8 | +4.9% | 12,870 |
| 2022/08/10 | 725.9 | 731.8 | 725.3 | 725.5 | +3.3 | +0.5% | 660 |
| 2022/08/09 | 710.2 | 722.2 | 710.2 | 722.2 | +2.4 | +0.3% | 490 |
| 2022/08/08 | 715.1 | 719.8 | 715 | 719.8 | +1.5 | +0.2% | 1,220 |
| 2022/08/05 | 709.4 | 718.3 | 709.4 | 718.3 | -16.6 | -2.3% | 1,730 |
| 2022/08/04 | 739.5 | 739.7 | 734.6 | 734.9 | +6.4 | +0.9% | 1,970 |
| 2022/08/03 | 723.2 | 728.5 | 723.2 | 728.5 | +2 | +0.3% | 700 |
| 2022/08/02 | 736.5 | 736.5 | 721.1 | 726.5 | -17.9 | -2.4% | 730 |
| 2022/08/01 | 750.1 | 755.3 | 741.1 | 744.4 | -7.8 | -1% | 740 |
| 2022/07/29 | 773.1 | 773.1 | 752.2 | 752.2 | -41.6 | -5.2% | 1,180 |
| 2022/07/28 | 791.2 | 795.3 | 791.2 | 793.8 | +6.8 | +0.9% | 1,190 |
| 2022/07/27 | 795.2 | 795.2 | 782.5 | 787 | -1.5 | -0.2% | 1,440 |
| 2022/07/26 | 777.6 | 788.6 | 776.3 | 788.5 | +35.5 | +4.7% | 7,810 |
| 2022/07/25 | 761.9 | 769.6 | 753 | 753 | -6.9 | -0.9% | 1,300 |
| 2022/07/22 | 756.6 | 760.5 | 750.9 | 759.9 | -11.9 | -1.5% | 3,430 |
| 2022/07/21 | 772.1 | 775 | 763.7 | 771.8 | +20.9 | +2.8% | 5,290 |
| 2022/07/20 | 757.8 | 757.8 | 746.9 | 750.9 | -2.1 | -0.3% | 1,960 |
| 2022/07/19 | 752.8 | 760 | 752.6 | 753 | +35.1 | +4.9% | 7,310 |
| 2022/07/15 | 723.3 | 723.3 | 714.9 | 717.9 | +1.9 | +0.3% | 2,310 |
| 2022/07/14 | 707.6 | 722.4 | 707.6 | 716 | +18.4 | +2.6% | 1,310 |
| 2022/07/13 | 692 | 700.1 | 684.5 | 697.6 | -30.2 | -4.1% | 7,100 |
| 2022/07/12 | 733 | 733 | 725.1 | 727.8 | +4.3 | +0.6% | 2,090 |
| 2022/07/11 | 721.4 | 728.6 | 721.4 | 723.5 | +12.4 | +1.7% | 3,130 |
| 2022/07/08 | 704.8 | 711.1 | 704.8 | 711.1 | +42.2 | +6.3% | 4,140 |
| 2022/07/07 | 666.6 | 670.9 | 657 | 668.9 | -3.4 | -0.5% | 13,740 |
| 2022/07/06 | 696.4 | 696.6 | 671.3 | 672.3 | -74.4 | -10% | 19,600 |
| 2022/07/05 | 740.1 | 752.1 | 737.8 | 746.7 | +18.7 | +2.6% | 3,100 |
| 2022/07/04 | 723.5 | 728 | 722.6 | 728 | +18 | +2.5% | 2,060 |
| 2022/07/01 | 720 | 724 | 708.1 | 710 | -56 | -7.3% | 9,960 |
| 2022/06/30 | 766 | 768.3 | 761.1 | 766 | -15.8 | -2% | 4,890 |
| 2022/06/29 | 786.7 | 786.7 | 775.3 | 781.8 | +11.8 | +1.5% | 6,570 |
| 2022/06/28 | 766.6 | 770 | 765.2 | 770 | +23.7 | +3.2% | 6,700 |
| 2022/06/27 | 741.1 | 747.2 | 740.7 | 746.3 | +11.3 | +1.5% | 4,100 |
| 2022/06/24 | 735 | 742.8 | 731.4 | 735 | -24.6 | -3.2% | 34,830 |
| 2022/06/23 | 758.4 | 762.4 | 752 | 759.6 | +4 | +0.5% | 12,330 |
| 2022/06/22 | 779.4 | 785.3 | 755.5 | 755.6 | -20 | -2.6% | 9,750 |
| 2022/06/21 | 769.3 | 781.5 | 769.3 | 775.6 | +15.6 | +2.1% | 7,710 |
| 2022/06/20 | 765.5 | 769.8 | 756 | 760 | -47 | -5.8% | 31,300 |
| 2022/06/17 | 805.3 | 813.1 | 794.9 | 807 | -9.5 | -1.2% | 15,420 |
| 2022/06/16 | 809.8 | 819.9 | 809.8 | 816.5 | +1.2 | +0.1% | 18,940 |
551～
600
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
