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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 615.7 | 617.3 | 612.1 | 617.3 | -1.4 | -0.2% | 4,870 |
| 2024/06/26 | 605.8 | 619.6 | 605.8 | 618.7 | -5.6 | -0.9% | 730 |
| 2024/06/25 | 613.1 | 624.7 | 613.1 | 624.3 | +12.1 | +2% | 1,840 |
| 2024/06/24 | 613 | 613 | 612.2 | 612.2 | -1.9 | -0.3% | 820 |
| 2024/06/21 | 612.3 | 615.2 | 610.3 | 614.1 | -2.9 | -0.5% | 2,700 |
| 2024/06/20 | 613.6 | 618.1 | 613.6 | 617 | +0.5 | +0.1% | 650 |
| 2024/06/19 | 612.4 | 616.5 | 612.4 | 616.5 | +15.9 | +2.6% | 960 |
| 2024/06/18 | 600.2 | 602 | 600.2 | 600.6 | +7.8 | +1.3% | 610 |
| 2024/06/17 | 595.1 | 595.2 | 592.8 | 592.8 | -9 | -1.5% | 610 |
| 2024/06/14 | 597.9 | 601.8 | 594.2 | 601.8 | +4.6 | +0.8% | 3,620 |
| 2024/06/13 | 600.7 | 600.7 | 596.6 | 597.2 | -7.1 | -1.2% | 1,020 |
| 2024/06/12 | 601.1 | 604.5 | 601.1 | 604.3 | +8.6 | +1.4% | 2,580 |
| 2024/06/11 | 594.8 | 598.7 | 594.8 | 595.7 | +9.2 | +1.6% | 1,190 |
| 2024/06/10 | 561.8 | 590 | 561.8 | 586.5 | +15 | +2.6% | 1,420 |
| 2024/06/07 | 570.9 | 575.1 | 570.9 | 571.5 | +8.8 | +1.6% | 3,890 |
| 2024/06/06 | 561.7 | 565 | 561.7 | 562.7 | +10.7 | +1.9% | 1,600 |
| 2024/06/05 | 548 | 552 | 546 | 552 | -6 | -1.1% | 1,280 |
| 2024/06/04 | 564 | 564.8 | 558 | 558 | -24.1 | -4.1% | 5,600 |
| 2024/06/03 | 579.3 | 582.7 | 579.3 | 582.1 | +7.9 | +1.4% | 1,090 |
| 2024/05/31 | 575.8 | 575.8 | 571.9 | 574.2 | -12.8 | -2.2% | 1,620 |
| 2024/05/30 | 590.6 | 590.6 | 587 | 587 | -14.5 | -2.4% | 2,170 |
| 2024/05/29 | 597.7 | 603.8 | 597.6 | 601.5 | +10.8 | +1.8% | 3,010 |
| 2024/05/28 | 590.9 | 592.2 | 590.3 | 590.7 | +5.3 | +0.9% | 1,070 |
| 2024/05/27 | 585.7 | 585.9 | 583.4 | 585.4 | -5.4 | -0.9% | 680 |
| 2024/05/24 | 588.7 | 591.6 | 587.2 | 590.8 | -2.7 | -0.5% | 1,350 |
| 2024/05/23 | 596.1 | 596.1 | 591.7 | 593.5 | +5.7 | +1% | 6,640 |
| 2024/05/22 | 592.3 | 592.3 | 587.4 | 587.8 | -10.2 | -1.7% | 1,440 |
| 2024/05/21 | 626.9 | 626.9 | 598 | 598 | +3.3 | +0.6% | 2,140 |
| 2024/05/20 | 592.6 | 595 | 586.1 | 594.7 | +5.9 | +1% | 4,420 |
| 2024/05/17 | 581.6 | 588.8 | 581.6 | 588.8 | +13.9 | +2.4% | 1,570 |
| 2024/05/16 | 575.7 | 575.7 | 574.8 | 574.9 | -2.9 | -0.5% | 2,260 |
| 2024/05/15 | 578.3 | 578.3 | 577.8 | 577.8 | -2.2 | -0.4% | 870 |
| 2024/05/14 | 582 | 582 | 579.6 | 580 | +10.1 | +1.8% | 230 |
| 2024/05/13 | 571.8 | 571.8 | 568.8 | 569.9 | -12.1 | -2.1% | 2,370 |
| 2024/05/10 | 580.8 | 582 | 580.8 | 582 | +5.8 | +1% | 630 |
| 2024/05/09 | 575.4 | 576.2 | 573.2 | 576.2 | +8.2 | +1.4% | 730 |
| 2024/05/08 | 599.5 | 599.5 | 565.8 | 568 | -0.2 | ±0% | 940 |
| 2024/05/07 | 567.2 | 569.1 | 567 | 568.2 | +0.3 | +0.1% | 1,940 |
| 2024/05/02 | 582 | 582 | 567.7 | 567.9 | -18.4 | -3.1% | 3,550 |
| 2024/05/01 | 600 | 600 | 582.8 | 586.3 | -8.9 | -1.5% | 940 |
| 2024/04/30 | 593.7 | 596.8 | 592.5 | 595.2 | +1.2 | +0.2% | 1,200 |
| 2024/04/26 | 594.6 | 596.2 | 591.4 | 594 | +7 | +1.2% | 3,110 |
| 2024/04/25 | 584.5 | 587 | 584.5 | 587 | -5.5 | -0.9% | 80 |
| 2024/04/24 | 592.5 | 594.2 | 588.4 | 592.5 | +8.4 | +1.4% | 5,130 |
| 2024/04/23 | 584.2 | 584.2 | 582.6 | 584.1 | +8.8 | +1.5% | 4,420 |
| 2024/04/22 | 574.2 | 578.7 | 574.2 | 575.3 | -13.4 | -2.3% | 4,140 |
| 2024/04/19 | 580.2 | 592.2 | 579.4 | 588.7 | +7.7 | +1.3% | 6,820 |
| 2024/04/18 | 583.4 | 585.2 | 578.8 | 581 | -12.4 | -2.1% | 1,430 |
| 2024/04/17 | 597 | 597 | 590.6 | 593.4 | -2.2 | -0.4% | 1,800 |
| 2024/04/16 | 593.9 | 597 | 591.5 | 595.6 | -0.9 | -0.2% | 1,140 |
101～
150
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
