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 |
|---|---|---|---|---|---|---|---|
| 2022/12/19 | 621.7 | 631.7 | 621.7 | 622 | -27 | -4.2% | 630 |
| 2022/12/16 | 649.5 | 650.5 | 649 | 649 | +4.6 | +0.7% | 940 |
| 2022/12/15 | 640.1 | 649.4 | 640.1 | 644.4 | +4.4 | +0.7% | 660 |
| 2022/12/14 | 649.5 | 649.6 | 639.7 | 640 | -0.3 | ±0% | 1,180 |
| 2022/12/13 | 629 | 640.3 | 629 | 640.3 | +12.3 | +2% | 2,360 |
| 2022/12/12 | 619 | 629 | 618.3 | 628 | +31.8 | +5.3% | 3,950 |
| 2022/12/09 | 600 | 605 | 595 | 596.2 | -6.4 | -1.1% | 1,350 |
| 2022/12/08 | 603.9 | 606 | 602.6 | 602.6 | -5 | -0.8% | 3,470 |
| 2022/12/07 | 606.7 | 607.6 | 601 | 607.6 | -13.6 | -2.2% | 1,160 |
| 2022/12/06 | 633.9 | 633.9 | 621 | 621.2 | -13.8 | -2.2% | 2,350 |
| 2022/12/05 | 650.1 | 651.9 | 634.4 | 635 | -35.1 | -5.2% | 3,350 |
| 2022/12/02 | 689.4 | 689.4 | 670.1 | 670.1 | -20.5 | -3% | 2,540 |
| 2022/12/01 | 700.9 | 700.9 | 684.6 | 690.6 | +0.5 | +0.1% | 410 |
| 2022/11/30 | 690.8 | 707 | 690.1 | 690.1 | -2.7 | -0.4% | 1,460 |
| 2022/11/29 | 687.5 | 697 | 684.4 | 692.8 | +22.8 | +3.4% | 1,360 |
| 2022/11/28 | 705 | 715.7 | 670 | 670 | -46.9 | -6.5% | 3,930 |
| 2022/11/25 | 718.9 | 718.9 | 702.8 | 716.9 | +1.9 | +0.3% | 70 |
| 2022/11/24 | 725.7 | 725.8 | 715 | 715 | -0.9 | -0.1% | 930 |
| 2022/11/22 | 720.8 | 723.7 | 709 | 715.9 | +21.9 | +3.2% | 1,880 |
| 2022/11/21 | 701.3 | 710.8 | 691.3 | 694 | -12.4 | -1.8% | 1,470 |
| 2022/11/18 | 711.1 | 711.1 | 704.8 | 706.4 | -3.1 | -0.4% | 330 |
| 2022/11/17 | 701.8 | 718.8 | 701.8 | 709.5 | -4.6 | -0.6% | 1,310 |
| 2022/11/16 | 725.3 | 725.3 | 710.7 | 714.1 | +3.8 | +0.5% | 2,460 |
| 2022/11/15 | 721.9 | 721.9 | 700.1 | 710.3 | -18 | -2.5% | 1,060 |
| 2022/11/14 | 721.8 | 737.2 | 720 | 728.3 | -8.5 | -1.2% | 3,770 |
| 2022/11/11 | 735 | 736.8 | 723.5 | 736.8 | -1.2 | -0.2% | 1,650 |
| 2022/11/10 | 745.9 | 745.9 | 735 | 738 | -22.5 | -3% | 1,340 |
| 2022/11/09 | 779.3 | 779.3 | 759 | 760.5 | -25.3 | -3.2% | 1,490 |
| 2022/11/08 | 779 | 797.7 | 779 | 785.8 | -8.7 | -1.1% | 4,490 |
| 2022/11/07 | 783 | 799.7 | 783 | 794.5 | +34.8 | +4.6% | 1,770 |
| 2022/11/04 | 749.4 | 764.4 | 749.4 | 759.7 | +2.9 | +0.4% | 1,460 |
| 2022/11/02 | 757 | 757 | 736.1 | 756.8 | -4.2 | -0.6% | 9,270 |
| 2022/11/01 | 753.3 | 761 | 753.3 | 761 | +11.2 | +1.5% | 1,070 |
| 2022/10/31 | 751.8 | 753.8 | 749.8 | 749.8 | +7.8 | +1.1% | 690 |
| 2022/10/28 | 749.7 | 749.7 | 742 | 742 | -5.5 | -0.7% | 660 |
| 2022/10/27 | 747.4 | 749.1 | 747.4 | 747.5 | +0.1 | ±0% | 450 |
| 2022/10/26 | 751.8 | 751.8 | 740.9 | 747.4 | +11.9 | +1.6% | 720 |
| 2022/10/25 | 737.8 | 737.8 | 730.7 | 735.5 | +12.7 | +1.8% | 2,090 |
| 2022/10/24 | 727.5 | 729.4 | 720 | 722.8 | -11.1 | -1.5% | 1,140 |
| 2022/10/21 | 730.6 | 743.1 | 730.6 | 733.9 | -9.6 | -1.3% | 640 |
| 2022/10/20 | 735.4 | 749.9 | 735.4 | 743.5 | +3.3 | +0.4% | 550 |
| 2022/10/19 | 739.9 | 748.9 | 739.9 | 740.2 | -22.5 | -3% | 1,050 |
| 2022/10/18 | 760 | 762.7 | 757.9 | 762.7 | -0.1 | ±0% | 310 |
| 2022/10/17 | 759.1 | 768.9 | 759.1 | 762.8 | -11.3 | -1.5% | 430 |
| 2022/10/14 | 757.4 | 779.8 | 757.4 | 774.1 | +22.1 | +2.9% | 2,150 |
| 2022/10/13 | 758.3 | 758.3 | 749.9 | 752 | -6.3 | -0.8% | 2,250 |
| 2022/10/12 | 761.3 | 766.3 | 755.9 | 758.3 | -6.9 | -0.9% | 3,450 |
| 2022/10/11 | 766.1 | 774.9 | 765.2 | 765.2 | -0.8 | -0.1% | 5,570 |
| 2022/10/07 | 775.1 | 775.1 | 766 | 766 | +5.7 | +0.7% | 1,490 |
| 2022/10/06 | 756.9 | 764.2 | 756.9 | 760.3 | +17.8 | +2.4% | 2,340 |
651～
700
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
