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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 549.5 | 549.5 | 548.5 | 548.5 | +4.7 | +0.9% | 140 |
| 2024/01/30 | 545.2 | 545.4 | 543.8 | 543.8 | -15.7 | -2.8% | 340 |
| 2024/01/29 | 559.6 | 562.1 | 552.4 | 559.5 | +7.2 | +1.3% | 4,540 |
| 2024/01/26 | 549.2 | 552.3 | 547.7 | 552.3 | +5.8 | +1.1% | 3,270 |
| 2024/01/25 | 550 | 550 | 543.3 | 546.5 | +6.5 | +1.2% | 3,370 |
| 2024/01/24 | 540 | 540 | 538.2 | 540 | -2.9 | -0.5% | 1,010 |
| 2024/01/23 | 536 | 542.9 | 535.9 | 542.9 | +10.1 | +1.9% | 740 |
| 2024/01/22 | 534.8 | 534.8 | 526 | 532.8 | -15.5 | -2.8% | 2,290 |
| 2024/01/19 | 545.2 | 548.3 | 545.2 | 548.3 | +6.3 | +1.2% | 610 |
| 2024/01/18 | 542.2 | 550 | 542 | 542 | +7 | +1.3% | 3,350 |
| 2024/01/17 | 538.5 | 538.5 | 535 | 535 | -5 | -0.9% | 2,040 |
| 2024/01/16 | 544.2 | 544.2 | 535 | 540 | +1.7 | +0.3% | 440 |
| 2024/01/15 | 540 | 542.9 | 534.8 | 538.3 | -6.1 | -1.1% | 1,650 |
| 2024/01/12 | 540.8 | 546.5 | 540.8 | 544.4 | +10.6 | +2% | 23,160 |
| 2024/01/11 | 532 | 533.8 | 532 | 533.8 | -3.7 | -0.7% | 1,880 |
| 2024/01/10 | 539.5 | 540 | 537.5 | 537.5 | +15.5 | +3% | 3,150 |
| 2024/01/09 | 523.4 | 523.4 | 519.7 | 522 | -11.9 | -2.2% | 3,280 |
| 2024/01/05 | 533 | 533.9 | 533 | 533.9 | +5 | +0.9% | 330 |
| 2024/01/04 | 534.2 | 534.2 | 528.9 | 528.9 | +10 | +1.9% | 490 |
| 2023/12/29 | 514.6 | 518.9 | 514.6 | 518.9 | -3.1 | -0.6% | 21,490 |
| 2023/12/28 | 531.5 | 531.5 | 522 | 522 | -11 | -2.1% | 390 |
| 2023/12/27 | 533 | 536.8 | 524.1 | 533 | +2.3 | +0.4% | 1,520 |
| 2023/12/26 | 531 | 531 | 516.1 | 530.7 | -2.3 | -0.4% | 230 |
| 2023/12/25 | 516.8 | 533.9 | 516.4 | 533 | +6.2 | +1.2% | 390 |
| 2023/12/22 | 521.2 | 532.5 | 521.2 | 526.8 | -1.2 | -0.2% | 680 |
| 2023/12/21 | 531.6 | 531.6 | 528 | 528 | -4.1 | -0.8% | 1,450 |
| 2023/12/20 | 529.5 | 536.1 | 529.5 | 532.1 | +5.8 | +1.1% | 5,500 |
| 2023/12/19 | 516.5 | 529.7 | 516.5 | 526.3 | +9.8 | +1.9% | 370 |
| 2023/12/18 | 519.8 | 520 | 516.5 | 516.5 | -7 | -1.3% | 300 |
| 2023/12/15 | 508 | 523.5 | 508 | 523.5 | +23.5 | +4.7% | 940 |
| 2023/12/14 | 504.5 | 504.5 | 500 | 500 | -1 | -0.2% | 160 |
| 2023/12/13 | 513 | 513 | 496.8 | 501 | -22.1 | -4.2% | 6,070 |
| 2023/12/12 | 526 | 526 | 513.8 | 523.1 | -3.7 | -0.7% | 3,980 |
| 2023/12/11 | 518.4 | 526.8 | 518.3 | 526.8 | +13.3 | +2.6% | 10,510 |
| 2023/12/08 | 513.5 | 513.5 | 502.5 | 513.5 | -4.4 | -0.8% | 5,690 |
| 2023/12/07 | 524 | 524 | 517.9 | 517.9 | -22.4 | -4.1% | 3,270 |
| 2023/12/06 | 541.9 | 541.9 | 540 | 540.3 | -4.6 | -0.8% | 430 |
| 2023/12/05 | 544 | 547.4 | 544 | 544.9 | +1.6 | +0.3% | 2,650 |
| 2023/12/04 | 564.8 | 564.8 | 543.3 | 543.3 | -21.5 | -3.8% | 4,270 |
| 2023/12/01 | 569 | 570 | 563 | 564.8 | -8.3 | -1.4% | 5,340 |
| 2023/11/30 | 565.3 | 573.1 | 565.3 | 573.1 | +6.8 | +1.2% | 610 |
| 2023/11/29 | 566.3 | 566.3 | 566.3 | 566.3 | -3.3 | -0.6% | 30 |
| 2023/11/28 | 568.6 | 569.6 | 567 | 569.6 | +4.4 | +0.8% | 2,370 |
| 2023/11/27 | 577.9 | 577.9 | 565.2 | 565.2 | -19.8 | -3.4% | 1,980 |
| 2023/11/24 | 580 | 589.8 | 580 | 585 | +0.2 | ±0% | 860 |
| 2023/11/22 | 577 | 584.8 | 577 | 584.8 | +7.1 | +1.2% | 1,020 |
| 2023/11/21 | 579 | 582.5 | 572.4 | 577.7 | -1 | -0.2% | 960 |
| 2023/11/20 | 579.7 | 579.9 | 576 | 578.7 | +12.5 | +2.2% | 1,300 |
| 2023/11/17 | 571 | 581 | 566.1 | 566.2 | -26.6 | -4.5% | 1,780 |
| 2023/11/16 | 593.7 | 598 | 590.1 | 592.8 | -6.2 | -1% | 1,370 |
201～
250
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
