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 |
|---|---|---|---|---|---|---|---|
| 2022/02/24 | 483.3 | 498.2 | 479 | 498 | +18 | +3.8% | 16,410 |
| 2022/02/22 | 474.6 | 482.9 | 472.4 | 480 | +10.3 | +2.2% | 11,330 |
| 2022/02/21 | 479.8 | 485 | 465.5 | 469.7 | +3.7 | +0.8% | 2,570 |
| 2022/02/18 | 479.9 | 479.9 | 464.2 | 466 | -1.5 | -0.3% | 3,380 |
| 2022/02/17 | 464.9 | 484.7 | 462.6 | 467.5 | +7.9 | +1.7% | 4,090 |
| 2022/02/16 | 480 | 493.5 | 458.1 | 459.6 | -35.2 | -7.1% | 14,330 |
| 2022/02/15 | 505 | 505 | 486.1 | 494.8 | -10.1 | -2% | 3,770 |
| 2022/02/14 | 474.7 | 504.9 | 470.1 | 504.9 | +45.4 | +9.9% | 12,500 |
| 2022/02/10 | 447 | 459.5 | 446.4 | 459.5 | +4.5 | +1% | 1,700 |
| 2022/02/09 | 462.7 | 462.7 | 449.2 | 455 | -13.4 | -2.9% | 2,040 |
| 2022/02/08 | 469 | 469.8 | 455.6 | 468.4 | -8.6 | -1.8% | 6,570 |
| 2022/02/07 | 474.5 | 477.5 | 462.9 | 477 | -0.1 | ±0% | 19,270 |
| 2022/02/04 | 483 | 485.1 | 476.2 | 477.1 | +0.9 | +0.2% | 1,600 |
| 2022/02/03 | 472 | 486.3 | 472 | 476.2 | +12.2 | +2.6% | 7,140 |
| 2022/02/02 | 460.5 | 468.8 | 460.5 | 464 | -5.9 | -1.3% | 22,340 |
| 2022/02/01 | 509.8 | 509.8 | 460 | 469.9 | -15.1 | -3.1% | 15,230 |
| 2022/01/31 | 479.9 | 500 | 475 | 485 | +18 | +3.9% | 10,480 |
| 2022/01/28 | 451.4 | 516.2 | 441.9 | 467 | +30.8 | +7.1% | 32,480 |
| 2022/01/27 | 428.7 | 437.4 | 428.3 | 436.2 | +16.2 | +3.9% | 19,410 |
| 2022/01/26 | 419.1 | 422.8 | 419.1 | 420 | +5 | +1.2% | 2,470 |
| 2022/01/25 | 417 | 417.6 | 407.7 | 415 | -2.9 | -0.7% | 3,770 |
| 2022/01/24 | 415.1 | 418.8 | 413.7 | 417.9 | +7.1 | +1.7% | 1,350 |
| 2022/01/21 | 415.8 | 415.8 | 402.9 | 410.8 | -12 | -2.8% | 2,640 |
| 2022/01/20 | 422.6 | 423.2 | 418.6 | 422.8 | -8.9 | -2.1% | 940 |
| 2022/01/19 | 433.7 | 434.2 | 423.3 | 431.7 | -0.2 | ±0% | 4,030 |
| 2022/01/18 | 427.1 | 432 | 421.1 | 431.9 | +12.8 | +3.1% | 1,620 |
| 2022/01/17 | 420 | 423.9 | 419.1 | 419.1 | +9 | +2.2% | 3,350 |
| 2022/01/14 | 416 | 416 | 410.1 | 410.1 | -13.1 | -3.1% | 2,470 |
| 2022/01/13 | 418.9 | 425 | 418.9 | 423.2 | +14.6 | +3.6% | 2,270 |
| 2022/01/12 | 407.6 | 409 | 407.6 | 408.6 | +4.6 | +1.1% | 1,740 |
| 2022/01/11 | 403.5 | 405 | 403 | 404 | +4 | +1% | 2,330 |
| 2022/01/07 | 405.1 | 405.2 | 399.8 | 400 | ±0 | ±0% | 2,040 |
| 2022/01/06 | 391.1 | 400 | 391.1 | 400 | +11.6 | +3% | 2,560 |
| 2022/01/05 | 393.1 | 393.1 | 388.1 | 388.4 | -4.7 | -1.2% | 1,750 |
| 2022/01/04 | 386.2 | 393.1 | 386.2 | 393.1 | +6.9 | +1.8% | 670 |
| 2021/12/30 | 394 | 394 | 386.2 | 386.2 | +0.2 | +0.1% | 260 |
| 2021/12/29 | 389.7 | 391.2 | 386 | 386 | +1.3 | +0.3% | 820 |
| 2021/12/28 | 388.6 | 391.6 | 382.9 | 384.7 | +13.8 | +3.7% | 3,190 |
| 2021/12/27 | 371.2 | 377.2 | 370.9 | 370.9 | +7.8 | +2.1% | 540 |
| 2021/12/24 | 379.3 | 379.3 | 362.3 | 363.1 | -12.9 | -3.4% | 4,230 |
| 2021/12/23 | 368.6 | 376.2 | 368.6 | 376 | +10.2 | +2.8% | 880 |
| 2021/12/22 | 360.8 | 366.9 | 360.8 | 365.8 | +13.1 | +3.7% | 1,760 |
| 2021/12/21 | 350.8 | 352.7 | 350.8 | 352.7 | +1 | +0.3% | 910 |
| 2021/12/20 | 355 | 355.4 | 351.7 | 351.7 | -11.3 | -3.1% | 920 |
| 2021/12/17 | 362.5 | 367 | 362.3 | 363 | -0.3 | -0.1% | 100 |
| 2021/12/16 | 367.7 | 367.7 | 363.3 | 363.3 | +4.5 | +1.3% | 2,690 |
| 2021/12/15 | 362.2 | 362.2 | 358.8 | 358.8 | -6.1 | -1.7% | 1,560 |
| 2021/12/14 | 365.4 | 365.4 | 364 | 364.9 | -8 | -2.1% | 510 |
| 2021/12/13 | 368 | 372.9 | 368 | 372.9 | +12.9 | +3.6% | 670 |
| 2021/12/10 | 363.2 | 363.3 | 360 | 360 | -11 | -3% | 360 |
851～
900
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
