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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 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 |
| 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 |
351～
400
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
