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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 596 | 597.1 | 590 | 596.5 | +3.6 | +0.6% | 7,900 |
| 2024/04/12 | 591.2 | 592.9 | 589 | 592.9 | -2.7 | -0.5% | 2,200 |
| 2024/04/11 | 596.1 | 596.1 | 592.5 | 595.6 | +7.7 | +1.3% | 1,320 |
| 2024/04/10 | 587 | 588.8 | 585.5 | 587.9 | -5.6 | -0.9% | 1,090 |
| 2024/04/09 | 592.7 | 593.5 | 592.7 | 593.5 | +9.1 | +1.6% | 520 |
| 2024/04/08 | 583.7 | 584.6 | 579.9 | 584.4 | -1.2 | -0.2% | 1,340 |
| 2024/04/05 | 588.3 | 588.4 | 584.7 | 585.6 | -1.3 | -0.2% | 49,390 |
| 2024/04/04 | 587.4 | 589 | 586.9 | 586.9 | +2.9 | +0.5% | 2,800 |
| 2024/04/03 | 587.1 | 587.1 | 584 | 584 | +7.4 | +1.3% | 3,010 |
| 2024/04/02 | 573.9 | 576.6 | 573.9 | 576.6 | +8.1 | +1.4% | 1,710 |
| 2024/04/01 | 562 | 568.5 | 560.5 | 568.5 | +3 | +0.5% | 1,940 |
| 2024/03/29 | 573 | 573 | 553.7 | 565.5 | +7.2 | +1.3% | 3,310 |
| 2024/03/28 | 558.7 | 558.7 | 558 | 558.3 | +0.3 | +0.1% | 120 |
| 2024/03/27 | 563.3 | 563.3 | 558 | 558 | -9.1 | -1.6% | 230 |
| 2024/03/26 | 564 | 568 | 564 | 567.1 | +3.1 | +0.5% | 870 |
| 2024/03/25 | 569.9 | 569.9 | 564 | 564 | +1.5 | +0.3% | 180 |
| 2024/03/22 | 564.8 | 566.3 | 562.5 | 562.5 | -4 | -0.7% | 770 |
| 2024/03/21 | 565.6 | 566.5 | 564.8 | 566.5 | +0.8 | +0.1% | 2,890 |
| 2024/03/19 | 561.9 | 568.1 | 561.9 | 565.7 | +7.6 | +1.4% | 2,420 |
| 2024/03/18 | 554 | 558.1 | 554 | 558.1 | +6.7 | +1.2% | 470 |
| 2024/03/15 | 551.5 | 554.9 | 551.1 | 551.4 | - | - | 990 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 531 | 533.5 | 527.9 | 533.5 | +4 | +0.8% | 910 |
| 2024/03/11 | 532.6 | 534.6 | 528.6 | 529.5 | -11.1 | -2.1% | 3,780 |
| 2024/03/08 | 543.1 | 543.6 | 540.6 | 540.6 | -8.6 | -1.6% | 470 |
| 2024/03/07 | 550 | 550 | 549.2 | 549.2 | -1.4 | -0.3% | 2,150 |
| 2024/03/06 | 552.1 | 552.1 | 548.4 | 550.6 | -5.1 | -0.9% | 270 |
| 2024/03/05 | 555.9 | 555.9 | 555.7 | 555.7 | -1.9 | -0.3% | 410 |
| 2024/03/04 | 559.9 | 559.9 | 557.3 | 557.6 | +7.7 | +1.4% | 1,750 |
| 2024/03/01 | 548.7 | 549.9 | 548.7 | 549.9 | -0.4 | -0.1% | 310 |
| 2024/02/29 | 549.2 | 550.3 | 548.8 | 550.3 | -2 | -0.4% | 220 |
| 2024/02/28 | 552.3 | 552.3 | 552.3 | 552.3 | +11.3 | +2.1% | 400 |
| 2024/02/27 | 545.9 | 545.9 | 540.9 | 541 | +5.9 | +1.1% | 1,360 |
| 2024/02/26 | 539.4 | 539.4 | 534 | 535.1 | -15.6 | -2.8% | 2,090 |
| 2024/02/22 | 549.6 | 551 | 548.9 | 550.7 | +6.3 | +1.2% | 31,930 |
| 2024/02/21 | 539.1 | 544.9 | 539 | 544.4 | +5.3 | +1% | 41,580 |
| 2024/02/20 | 539.9 | 539.9 | 538.5 | 539.1 | +2.3 | +0.4% | 260 |
| 2024/02/19 | 537.9 | 537.9 | 536.8 | 536.8 | -1.2 | -0.2% | 410 |
| 2024/02/16 | 534.7 | 538 | 534.7 | 538 | +9.7 | +1.8% | 470 |
| 2024/02/15 | 532.6 | 533.9 | 528.3 | 528.3 | -14.6 | -2.7% | 2,860 |
| 2024/02/14 | 542.8 | 543.4 | 542.8 | 542.9 | +2 | +0.4% | 630 |
| 2024/02/13 | 541.8 | 543 | 540.9 | 540.9 | -2.1 | -0.4% | 1,280 |
| 2024/02/09 | 542.3 | 545 | 542 | 543 | +9.3 | +1.7% | 1,480 |
| 2024/02/08 | 533.5 | 533.7 | 533.5 | 533.7 | +3.9 | +0.7% | 20 |
| 2024/02/07 | 529.7 | 529.8 | 529.7 | 529.8 | -1.6 | -0.3% | 710 |
| 2024/02/06 | 528.7 | 531.4 | 528.7 | 531.4 | +2.7 | +0.5% | 710 |
| 2024/02/05 | 527 | 529.7 | 527 | 528.7 | +1.7 | +0.3% | 700 |
| 2024/02/02 | 530 | 530 | 526.4 | 527 | -17.6 | -3.2% | 1,480 |
| 2024/02/01 | 544 | 544.7 | 540.4 | 544.6 | -3.9 | -0.7% | 960 |
151～
200
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
