ＷｉｓｄｏｍＴｒｅｅ 産業用金属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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 2,280 | 2,305.5 | 2,280 | 2,298 | +18 | +0.8% | 1,990 |
| 2022/05/27 | 2,270 | 2,280 | 2,257 | 2,280 | +21 | +0.9% | 780 |
| 2022/05/26 | 2,264 | 2,279.5 | 2,254.5 | 2,259 | -4.5 | -0.2% | 270 |
| 2022/05/25 | 2,300 | 2,300 | 2,251 | 2,263.5 | -50.5 | -2.2% | 610 |
| 2022/05/24 | 2,321.5 | 2,336 | 2,314 | 2,314 | -3 | -0.1% | 920 |
| 2022/05/23 | 2,329.5 | 2,334 | 2,308 | 2,317 | -16 | -0.7% | 1,270 |
| 2022/05/20 | 2,312 | 2,333 | 2,312 | 2,333 | +79.5 | +3.5% | 1,160 |
| 2022/05/19 | 2,216.5 | 2,270.5 | 2,216.5 | 2,253.5 | -27.5 | -1.2% | 570 |
| 2022/05/18 | 2,299.5 | 2,300 | 2,280 | 2,281 | -17.5 | -0.8% | 1,330 |
| 2022/05/17 | 2,299.5 | 2,299.5 | 2,256.5 | 2,298.5 | +31 | +1.4% | 1,190 |
| 2022/05/16 | 2,231.5 | 2,281 | 2,231.5 | 2,267.5 | +36.5 | +1.6% | 850 |
| 2022/05/13 | 2,202 | 2,275 | 2,202 | 2,231 | +6 | +0.3% | 2,290 |
| 2022/05/12 | 2,341 | 2,341 | 2,224.5 | 2,225 | -76.5 | -3.3% | 580 |
| 2022/05/11 | 2,294 | 2,333.5 | 2,292 | 2,301.5 | +7.5 | +0.3% | 150 |
| 2022/05/10 | 2,345 | 2,345 | 2,275.5 | 2,294 | -80.5 | -3.4% | 3,270 |
| 2022/05/09 | 2,393 | 2,401 | 2,360.5 | 2,374.5 | -47 | -1.9% | 2,490 |
| 2022/05/06 | 2,470.5 | 2,470.5 | 2,400 | 2,421.5 | -99 | -3.9% | 2,260 |
| 2022/05/02 | 2,529.5 | 2,529.5 | 2,500.5 | 2,520.5 | -44.5 | -1.7% | 300 |
| 2022/04/28 | 2,539.5 | 2,568 | 2,539.5 | 2,565 | +64.5 | +2.6% | 560 |
| 2022/04/27 | 2,534.5 | 2,534.5 | 2,498 | 2,500.5 | -23 | -0.9% | 1,360 |
| 2022/04/26 | 2,551 | 2,577 | 2,516.5 | 2,523.5 | -37 | -1.4% | 890 |
| 2022/04/25 | 2,650 | 2,650 | 2,560.5 | 2,560.5 | -124 | -4.6% | 2,120 |
| 2022/04/22 | 2,714 | 2,717 | 2,653 | 2,684.5 | +36.5 | +1.4% | 580 |
| 2022/04/21 | 2,697 | 2,697 | 2,642.5 | 2,648 | -22 | -0.8% | 420 |
| 2022/04/20 | 2,710 | 2,749.5 | 2,655.5 | 2,670 | -57.5 | -2.1% | 1,650 |
| 2022/04/19 | 2,637 | 2,729.5 | 2,637 | 2,727.5 | +94.5 | +3.6% | 3,070 |
| 2022/04/18 | 2,633 | 2,665.5 | 2,630 | 2,633 | +16 | +0.6% | 960 |
| 2022/04/15 | 2,623 | 2,623.5 | 2,573.5 | 2,617 | +44 | +1.7% | 1,220 |
| 2022/04/14 | 2,563 | 2,600 | 2,563 | 2,573 | +16.5 | +0.6% | 980 |
| 2022/04/13 | 2,618.5 | 2,628 | 2,556 | 2,556.5 | -15.5 | -0.6% | 450 |
| 2022/04/12 | 2,598 | 2,598 | 2,555 | 2,572 | -26 | -1% | 1,190 |
| 2022/04/11 | 2,600 | 2,600 | 2,578 | 2,598 | +44 | +1.7% | 520 |
| 2022/04/08 | 2,595.5 | 2,595.5 | 2,554 | 2,554 | -37 | -1.4% | 220 |
| 2022/04/07 | 2,597 | 2,597 | 2,555.5 | 2,591 | -25 | -1% | 410 |
| 2022/04/06 | 2,603.5 | 2,616 | 2,601 | 2,616 | +62.5 | +2.4% | 1,350 |
| 2022/04/05 | 2,580 | 2,630 | 2,533 | 2,553.5 | +7 | +0.3% | 600 |
| 2022/04/04 | 2,585 | 2,597.5 | 2,535 | 2,546.5 | +56 | +2.2% | 1,880 |
| 2022/04/01 | 2,551.5 | 2,551.5 | 2,488.5 | 2,490.5 | -61 | -2.4% | 450 |
| 2022/03/31 | 2,552 | 2,552 | 2,514.5 | 2,551.5 | +12 | +0.5% | 570 |
| 2022/03/30 | 2,540 | 2,541 | 2,478 | 2,539.5 | -60.5 | -2.3% | 1,260 |
| 2022/03/29 | 2,619 | 2,619 | 2,528.5 | 2,600 | -25 | -1% | 2,060 |
| 2022/03/28 | 2,650 | 2,658.5 | 2,570.5 | 2,625 | +6 | +0.2% | 1,860 |
| 2022/03/25 | 2,773 | 2,773 | 2,612 | 2,619 | +46 | +1.8% | 2,320 |
| 2022/03/24 | 2,468.5 | 2,590.5 | 2,445.5 | 2,573 | +138.5 | +5.7% | 3,370 |
| 2022/03/23 | 2,400 | 2,464.5 | 2,381.5 | 2,434.5 | -28.5 | -1.2% | 3,350 |
| 2022/03/22 | 2,464 | 2,464 | 2,376 | 2,463 | +144 | +6.2% | 1,920 |
| 2022/03/18 | 2,360 | 2,482.5 | 2,315 | 2,319 | +39 | +1.7% | 1,120 |
| 2022/03/17 | 2,283.5 | 2,350.5 | 2,278.5 | 2,280 | -12 | -0.5% | 2,510 |
| 2022/03/16 | 2,458.5 | 2,511.5 | 2,284 | 2,292 | -166 | -6.8% | 1,530 |
| 2022/03/15 | 2,367 | 2,458 | 2,277.5 | 2,458 | -100.5 | -3.9% | 2,930 |
701～
750
件表示中 / 1722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
