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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 457.2 | 468.4 | 457.2 | 459.8 | -12.2 | -2.6% | 8,160 |
| 2024/09/06 | 470.6 | 472.9 | 465.9 | 472 | +7.9 | +1.7% | 5,920 |
| 2024/09/05 | 470.5 | 478.4 | 464.1 | 464.1 | -14.4 | -3% | 1,320 |
| 2024/09/04 | 483.5 | 488.5 | 478.1 | 478.5 | -31 | -6.1% | 6,310 |
| 2024/09/03 | 499.2 | 509.5 | 499.2 | 509.5 | +10.9 | +2.2% | 470 |
| 2024/09/02 | 513.1 | 513.1 | 498.6 | 498.6 | -14.6 | -2.8% | 1,530 |
| 2024/08/30 | 505.5 | 514.3 | 505 | 513.2 | +2.5 | +0.5% | 440 |
| 2024/08/29 | 502.2 | 510.7 | 496.8 | 510.7 | +8.5 | +1.7% | 1,280 |
| 2024/08/28 | 513.9 | 513.9 | 502.2 | 502.2 | -11.8 | -2.3% | 2,030 |
| 2024/08/27 | 512.5 | 521.5 | 512 | 514 | +8.5 | +1.7% | 11,620 |
| 2024/08/26 | 502.7 | 511.3 | 502.7 | 505.5 | +7.3 | +1.5% | 1,010 |
| 2024/08/23 | 501 | 504.8 | 497 | 498.2 | -6.6 | -1.3% | 490 |
| 2024/08/22 | 500.3 | 504.8 | 492.1 | 504.8 | -2.2 | -0.4% | 2,340 |
| 2024/08/21 | 504.5 | 513 | 500.2 | 507 | -4 | -0.8% | 390 |
| 2024/08/20 | 516 | 516 | 510.9 | 511 | ±0 | ±0% | 350 |
| 2024/08/19 | 516 | 518.8 | 511 | 511 | -22 | -4.1% | 1,740 |
| 2024/08/16 | 527 | 533 | 527 | 533 | +6.1 | +1.2% | 2,260 |
| 2024/08/15 | 526 | 526.9 | 526 | 526.9 | -4.9 | -0.9% | 520 |
| 2024/08/14 | 535 | 535 | 526 | 531.8 | -3.3 | -0.6% | 460 |
| 2024/08/13 | 535.9 | 535.9 | 531.5 | 535.1 | +13.8 | +2.6% | 4,900 |
| 2024/08/09 | 530 | 530 | 516.2 | 521.3 | +11.3 | +2.2% | 800 |
| 2024/08/08 | 510.8 | 511.1 | 510 | 510 | -1 | -0.2% | 50 |
| 2024/08/07 | 498.5 | 517.9 | 491.5 | 511 | +12.5 | +2.5% | 1,730 |
| 2024/08/06 | 502.1 | 502.1 | 495 | 498.5 | +5.4 | +1.1% | 1,610 |
| 2024/08/05 | 495.7 | 498.4 | 484.8 | 493.1 | -37.3 | -7% | 3,060 |
| 2024/08/02 | 524.9 | 531.5 | 524 | 530.4 | -2.4 | -0.5% | 450 |
| 2024/08/01 | 546.7 | 546.7 | 532.8 | 532.8 | -6.4 | -1.2% | 600 |
| 2024/07/31 | 535.7 | 546.8 | 532.5 | 539.2 | +0.2 | ±0% | 3,390 |
| 2024/07/30 | 551.8 | 551.8 | 534.2 | 539 | -11 | -2% | 630 |
| 2024/07/29 | 557.4 | 557.4 | 550 | 550 | -10.1 | -1.8% | 1,170 |
| 2024/07/26 | 557.3 | 560.1 | 557.3 | 560.1 | +10 | +1.8% | 150 |
| 2024/07/25 | 550.3 | 557.4 | 542.2 | 550.1 | -3.7 | -0.7% | 2,020 |
| 2024/07/24 | 558 | 558.4 | 553.8 | 553.8 | -17.8 | -3.1% | 17,750 |
| 2024/07/23 | 571.8 | 575.2 | 571.6 | 571.6 | -0.7 | -0.1% | 23,390 |
| 2024/07/22 | 573.1 | 573.3 | 572.3 | 572.3 | -5.6 | -1% | 2,350 |
| 2024/07/19 | 579.4 | 585.1 | 577.9 | 577.9 | -2 | -0.3% | 1,360 |
| 2024/07/18 | 578.6 | 579.9 | 573.4 | 579.9 | -0.1 | ±0% | 1,340 |
| 2024/07/17 | 584 | 584 | 580 | 580 | -4 | -0.7% | 490 |
| 2024/07/16 | 590.1 | 590.1 | 584 | 584 | -17.4 | -2.9% | 5,820 |
| 2024/07/12 | 601.2 | 601.6 | 597.5 | 601.4 | -10.3 | -1.7% | 2,210 |
| 2024/07/11 | 607.2 | 615.3 | 607.2 | 611.7 | +7.8 | +1.3% | 5,440 |
| 2024/07/10 | 602 | 607.2 | 602 | 603.9 | ±0 | ±0% | 1,470 |
| 2024/07/09 | 611.6 | 611.6 | 603.5 | 603.9 | -10.9 | -1.8% | 1,550 |
| 2024/07/08 | 613.3 | 630 | 610.9 | 614.8 | -3.7 | -0.6% | 4,190 |
| 2024/07/05 | 622 | 627 | 617.6 | 618.5 | -4.3 | -0.7% | 1,850 |
| 2024/07/04 | 624.9 | 624.9 | 622.7 | 622.8 | -1.1 | -0.2% | 1,470 |
| 2024/07/03 | 623.8 | 623.9 | 623.8 | 623.9 | +3.5 | +0.6% | 80 |
| 2024/07/02 | 619.3 | 623.7 | 619.3 | 620.4 | +5.6 | +0.9% | 16,510 |
| 2024/07/01 | 616 | 616.3 | 614.8 | 614.8 | -10 | -1.6% | 1,330 |
| 2024/06/28 | 622.1 | 624.9 | 621 | 624.8 | +7.5 | +1.2% | 1,080 |
51～
100
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
