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 |
|---|---|---|---|---|---|---|---|
| 2022/10/05 | 735.3 | 745.2 | 735.3 | 742.5 | +27.5 | +3.8% | 520 |
| 2022/10/04 | 711.7 | 715 | 711.1 | 715 | +3.3 | +0.5% | 370 |
| 2022/10/03 | 710.6 | 713.8 | 710.6 | 711.7 | +1.6 | +0.2% | 740 |
| 2022/09/30 | 718.1 | 721.3 | 709.6 | 710.1 | -11.9 | -1.6% | 5,570 |
| 2022/09/29 | 717 | 722 | 717 | 722 | +32 | +4.6% | 3,390 |
| 2022/09/28 | 699 | 699 | 690 | 690 | -8.3 | -1.2% | 1,360 |
| 2022/09/27 | 693 | 698.3 | 693 | 698.3 | -1.6 | -0.2% | 3,870 |
| 2022/09/26 | 711.9 | 712.9 | 698.4 | 699.9 | -52.5 | -7% | 3,240 |
| 2022/09/22 | 740.1 | 754.4 | 740.1 | 752.4 | -2.2 | -0.3% | 3,550 |
| 2022/09/21 | 756.3 | 756.3 | 743.7 | 754.6 | -9.5 | -1.2% | 1,200 |
| 2022/09/20 | 761.2 | 764.1 | 750.3 | 764.1 | -2.9 | -0.4% | 1,570 |
| 2022/09/16 | 767.8 | 772 | 755.1 | 767 | -40 | -5% | 4,970 |
| 2022/09/15 | 800.3 | 825 | 800.3 | 807 | +18.7 | +2.4% | 1,480 |
| 2022/09/14 | 793.2 | 798.6 | 788.3 | 788.3 | +2.3 | +0.3% | 900 |
| 2022/09/13 | 788.8 | 794 | 786 | 786 | +13.8 | +1.8% | 950 |
| 2022/09/12 | 775 | 775 | 765.1 | 772.2 | +14.1 | +1.9% | 3,970 |
| 2022/09/09 | 759.9 | 761.7 | 758 | 758.1 | +2.4 | +0.3% | 550 |
| 2022/09/08 | 751.6 | 760 | 751.6 | 755.7 | -13.2 | -1.7% | 5,600 |
| 2022/09/07 | 778.8 | 778.9 | 764.6 | 768.9 | -20.3 | -2.6% | 990 |
| 2022/09/06 | 799.8 | 799.8 | 787.1 | 789.2 | -10.8 | -1.4% | 1,850 |
| 2022/09/05 | 800 | 801 | 799.2 | 800 | -5.6 | -0.7% | 1,000 |
| 2022/09/02 | 788.6 | 805.6 | 788.6 | 805.6 | +5.6 | +0.7% | 2,680 |
| 2022/09/01 | 805.7 | 806.5 | 800 | 800 | -17.7 | -2.2% | 1,600 |
| 2022/08/31 | 809.7 | 818.5 | 809.1 | 817.7 | -16.3 | -2% | 1,460 |
| 2022/08/30 | 845.3 | 845.4 | 834 | 834 | -6.5 | -0.8% | 5,200 |
| 2022/08/29 | 829.9 | 840.5 | 829.6 | 840.5 | +17.7 | +2.2% | 3,390 |
| 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 |
701～
750
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
