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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 820.4 | 820.4 | 811.6 | 815.3 | -49 | -5.7% | 20,820 |
| 2022/06/14 | 857.5 | 866.1 | 855 | 864.3 | +1.3 | +0.2% | 20,110 |
| 2022/06/13 | 880.8 | 880.8 | 858.3 | 863 | -19.9 | -2.3% | 9,230 |
| 2022/06/10 | 882.8 | 882.9 | 872.7 | 882.9 | +4.1 | +0.5% | 12,880 |
| 2022/06/09 | 861.7 | 878.8 | 850 | 878.8 | -1 | -0.1% | 31,120 |
| 2022/06/08 | 879.7 | 881.3 | 870.7 | 879.8 | -0.7 | -0.1% | 19,930 |
| 2022/06/07 | 865.8 | 885 | 865.8 | 880.5 | +35.5 | +4.2% | 43,780 |
| 2022/06/06 | 845.7 | 854.2 | 840.8 | 845 | +31 | +3.8% | 19,050 |
| 2022/06/03 | 811.9 | 819.5 | 811.5 | 814 | +8.3 | +1% | 22,190 |
| 2022/06/02 | 810.3 | 814.4 | 799.1 | 805.7 | +12 | +1.5% | 23,590 |
| 2022/06/01 | 791.1 | 795.6 | 783.2 | 793.7 | -13.3 | -1.6% | 11,990 |
| 2022/05/31 | 793.3 | 809.9 | 793.3 | 807 | +19.8 | +2.5% | 15,290 |
| 2022/05/30 | 794.9 | 794.9 | 787.1 | 787.2 | +11.7 | +1.5% | 11,480 |
| 2022/05/27 | 785.5 | 788 | 774.7 | 775.5 | +2.5 | +0.3% | 29,190 |
| 2022/05/26 | 778.7 | 780 | 771 | 773 | +3 | +0.4% | 26,740 |
| 2022/05/25 | 765.1 | 770 | 765 | 770 | +8 | +1% | 10,140 |
| 2022/05/24 | 760 | 765.9 | 757.9 | 762 | +17 | +2.3% | 20,230 |
| 2022/05/23 | 744 | 749.2 | 742 | 745 | ±0 | ±0% | 8,900 |
| 2022/05/20 | 747.7 | 748.7 | 740 | 745 | -3.4 | -0.5% | 8,980 |
| 2022/05/19 | 736.3 | 753.2 | 735 | 748.4 | -17 | -2.2% | 10,850 |
| 2022/05/18 | 770 | 772 | 758.2 | 765.4 | -2.7 | -0.4% | 10,550 |
| 2022/05/17 | 766.6 | 769 | 758.1 | 768.1 | +30.1 | +4.1% | 24,380 |
| 2022/05/16 | 756.9 | 756.9 | 732.1 | 738 | +7.2 | +1% | 14,640 |
| 2022/05/13 | 731 | 738 | 724.1 | 730.8 | +12.7 | +1.8% | 5,330 |
| 2022/05/12 | 734 | 734 | 717.1 | 718.1 | -0.9 | -0.1% | 9,300 |
| 2022/05/11 | 702 | 719 | 698.9 | 719 | +16.2 | +2.3% | 5,720 |
| 2022/05/10 | 707 | 707 | 690.5 | 702.8 | -64.9 | -8.5% | 13,610 |
| 2022/05/09 | 769.1 | 774 | 760 | 767.7 | -14.5 | -1.9% | 20,110 |
| 2022/05/06 | 776.2 | 791.1 | 775.4 | 782.2 | +65 | +9.1% | 35,350 |
| 2022/05/02 | 724.1 | 724.1 | 715 | 717.2 | +17.2 | +2.5% | 12,990 |
| 2022/04/28 | 703.9 | 705 | 696.1 | 700 | +14.4 | +2.1% | 5,530 |
| 2022/04/27 | 679.1 | 688.7 | 679 | 685.6 | +14.5 | +2.2% | 8,330 |
| 2022/04/26 | 664.4 | 672.5 | 663 | 671.1 | +12.9 | +2% | 12,560 |
| 2022/04/25 | 670.1 | 670.1 | 655.1 | 658.2 | -30 | -4.4% | 20,230 |
| 2022/04/22 | 696.6 | 698.8 | 684.8 | 688.2 | +0.2 | ±0% | 10,760 |
| 2022/04/21 | 685.2 | 696.2 | 684.4 | 688 | -12.2 | -1.7% | 6,110 |
| 2022/04/20 | 749.7 | 752.9 | 700.2 | 700.2 | -61 | -8% | 32,970 |
| 2022/04/19 | 760 | 768.6 | 731.1 | 761.2 | +38.1 | +5.3% | 18,080 |
| 2022/04/18 | 769.9 | 769.9 | 723.1 | 723.1 | +7.9 | +1.1% | 41,810 |
| 2022/04/15 | 714.6 | 716.8 | 701.1 | 715.2 | +42.6 | +6.3% | 20,970 |
| 2022/04/14 | 669.7 | 677.4 | 669 | 672.6 | +27.1 | +4.2% | 14,630 |
| 2022/04/13 | 653.8 | 653.9 | 643.9 | 645.5 | +19.6 | +3.1% | 9,120 |
| 2022/04/12 | 616.3 | 634 | 616.3 | 625.9 | +17.9 | +2.9% | 7,550 |
| 2022/04/11 | 617.2 | 617.2 | 607.3 | 608 | -1 | -0.2% | 4,730 |
| 2022/04/08 | 614.8 | 615.8 | 606.1 | 609 | -3.2 | -0.5% | 3,860 |
| 2022/04/07 | 607.2 | 612.5 | 600.1 | 612.2 | -13.7 | -2.2% | 4,990 |
| 2022/04/06 | 623.7 | 625.9 | 612.7 | 625.9 | +9.8 | +1.6% | 4,100 |
| 2022/04/05 | 621.3 | 626.1 | 616.1 | 616.1 | +15.1 | +2.5% | 7,860 |
| 2022/04/04 | 599.9 | 604.7 | 588.2 | 601 | +11.1 | +1.9% | 6,530 |
| 2022/04/01 | 584.5 | 594 | 582.5 | 589.9 | +5.4 | +0.9% | 4,110 |
601～
650
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
