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 |
|---|---|---|---|---|---|---|---|
| 2023/03/03 | 550.8 | 550.8 | 544.8 | 549.1 | +6.1 | +1.1% | 740 |
| 2023/03/02 | 545.4 | 545.4 | 541.7 | 543 | +4.8 | +0.9% | 370 |
| 2023/03/01 | 538.9 | 539.2 | 534.2 | 538.2 | +6.2 | +1.2% | 430 |
| 2023/02/28 | 525.5 | 532.5 | 525.5 | 532 | +7 | +1.3% | 1,390 |
| 2023/02/27 | 530 | 530 | 525 | 525 | +13.5 | +2.6% | 1,200 |
| 2023/02/24 | 507.8 | 514.6 | 507.8 | 511.5 | +9.5 | +1.9% | 190 |
| 2023/02/22 | 507.5 | 507.5 | 502 | 502 | -5.5 | -1.1% | 240 |
| 2023/02/21 | 514.7 | 514.7 | 507.5 | 507.5 | -0.8 | -0.2% | 320 |
| 2023/02/20 | 513.2 | 513.2 | 506 | 508.3 | -14.9 | -2.8% | 2,200 |
| 2023/02/17 | 527.4 | 527.4 | 523.2 | 523.2 | -5.8 | -1.1% | 70 |
| 2023/02/16 | 527 | 529 | 526.5 | 529 | +2.1 | +0.4% | 1,030 |
| 2023/02/15 | 527.4 | 528.6 | 526.4 | 526.9 | -3.2 | -0.6% | 1,810 |
| 2023/02/14 | 521.7 | 530.1 | 521.7 | 530.1 | +9.3 | +1.8% | 640 |
| 2023/02/13 | 520.6 | 522.1 | 520.6 | 520.8 | +6 | +1.2% | 2,910 |
| 2023/02/10 | 514.9 | 514.9 | 508 | 514.8 | -0.3 | -0.1% | 480 |
| 2023/02/09 | 517.6 | 519.8 | 515.1 | 515.1 | -2.5 | -0.5% | 160 |
| 2023/02/08 | 510.9 | 519 | 510.9 | 517.6 | +15.3 | +3% | 1,310 |
| 2023/02/07 | 500 | 504.8 | 500 | 502.3 | +7.3 | +1.5% | 6,340 |
| 2023/02/06 | 491.4 | 496.1 | 491.4 | 495 | +0.2 | ±0% | 1,700 |
| 2023/02/03 | 502.5 | 502.5 | 492.5 | 494.8 | -11.2 | -2.2% | 4,000 |
| 2023/02/02 | 505 | 509.1 | 499.5 | 506 | -28.2 | -5.3% | 5,240 |
| 2023/02/01 | 538.8 | 539.8 | 530.3 | 534.2 | +5.4 | +1% | 1,850 |
| 2023/01/31 | 529.8 | 531.4 | 519.1 | 528.8 | -6.1 | -1.1% | 2,460 |
| 2023/01/30 | 533.7 | 543.6 | 530.4 | 534.9 | -18 | -3.3% | 2,360 |
| 2023/01/27 | 549.9 | 553 | 543.2 | 552.9 | +19.5 | +3.7% | 3,870 |
| 2023/01/26 | 549.8 | 549.8 | 533.4 | 533.4 | -30.4 | -5.4% | 6,600 |
| 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 |
601～
650
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
