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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/15 | 600 | 600 | 593.8 | 599 | -7.2 | -1.2% | 810 |
| 2023/11/14 | 612.3 | 612.3 | 606.2 | 606.2 | +13.9 | +2.3% | 1,560 |
| 2023/11/13 | 596.3 | 596.3 | 589.4 | 592.3 | +8.8 | +1.5% | 1,330 |
| 2023/11/10 | 578.5 | 587.6 | 578.5 | 583.5 | -0.5 | -0.1% | 920 |
| 2023/11/09 | 589.6 | 589.6 | 578.8 | 584 | -9.5 | -1.6% | 4,460 |
| 2023/11/08 | 600 | 600 | 593 | 593.5 | -23.5 | -3.8% | 1,920 |
| 2023/11/07 | 618.3 | 619 | 616.3 | 617 | ±0 | ±0% | 540 |
| 2023/11/06 | 620.3 | 620.3 | 617 | 617 | -3 | -0.5% | 510 |
| 2023/11/02 | 630 | 630 | 620 | 620 | -7.9 | -1.3% | 880 |
| 2023/11/01 | 638.6 | 640.1 | 627.9 | 627.9 | +7.9 | +1.3% | 1,050 |
| 2023/10/31 | 622.2 | 624 | 620 | 620 | -9.7 | -1.5% | 3,130 |
| 2023/10/30 | 632.1 | 634.7 | 626.1 | 629.7 | -11.3 | -1.8% | 3,490 |
| 2023/10/27 | 635.7 | 641 | 634.9 | 641 | +4 | +0.6% | 1,290 |
| 2023/10/26 | 637 | 643.9 | 637 | 637 | +11.6 | +1.9% | 2,210 |
| 2023/10/25 | 630 | 635.5 | 625.4 | 625.4 | -14.6 | -2.3% | 1,390 |
| 2023/10/24 | 639.8 | 640.7 | 634.2 | 640 | -3.6 | -0.6% | 3,670 |
| 2023/10/23 | 645.7 | 645.7 | 640.3 | 643.6 | -3.3 | -0.5% | 1,920 |
| 2023/10/20 | 650.9 | 655.2 | 646.7 | 646.9 | +0.6 | +0.1% | 5,210 |
| 2023/10/19 | 653.3 | 653.3 | 640.5 | 646.3 | -3.6 | -0.6% | 2,680 |
| 2023/10/18 | 647 | 650 | 647 | 649.9 | +10.4 | +1.6% | 2,980 |
| 2023/10/17 | 637.9 | 653.2 | 631.6 | 639.5 | -1.5 | -0.2% | 3,070 |
| 2023/10/16 | 635 | 644.9 | 635 | 641 | +17.1 | +2.7% | 2,840 |
| 2023/10/13 | 623.6 | 623.9 | 618.1 | 623.9 | +0.3 | ±0% | 690 |
| 2023/10/12 | 624.6 | 624.6 | 614.5 | 623.6 | -12 | -1.9% | 1,840 |
401～
450
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
