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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 2,546 | 2,560.5 | 2,418.5 | 2,558.5 | +140.5 | +5.8% | 2,280 |
| 2022/03/11 | 2,400 | 2,418 | 2,350 | 2,418 | -31.5 | -1.3% | 1,470 |
| 2022/03/10 | 2,558 | 2,609.5 | 2,417.5 | 2,449.5 | -191 | -7.2% | 5,100 |
| 2022/03/09 | 2,799.5 | 2,799.5 | 2,633.5 | 2,640.5 | -302.5 | -10.3% | 9,190 |
| 2022/03/08 | 3,070 | 3,100 | 2,762 | 2,943 | +43 | +1.5% | 14,490 |
| 2022/03/07 | 2,908.5 | 2,908.5 | 2,900 | 2,900 | -243 | -7.7% | 5,330 |
| 2022/03/04 | 3,143 | 3,143 | 2,600 | 3,143 | +500.5 | +18.9% | 10,770 |
| 2022/03/03 | 2,283.5 | 2,699.5 | 2,241 | 2,642.5 | +443 | +20.1% | 3,060 |
| 2022/03/02 | 2,166 | 2,211 | 2,166 | 2,199.5 | +56.5 | +2.6% | 2,410 |
| 2022/03/01 | 2,161 | 2,161 | 2,131.5 | 2,143 | -24.5 | -1.1% | 530 |
| 2022/02/28 | 2,126.5 | 2,167.5 | 2,126.5 | 2,167.5 | +32.5 | +1.5% | 560 |
| 2022/02/25 | 2,161 | 2,181.5 | 2,126 | 2,135 | +15 | +0.7% | 4,140 |
| 2022/02/24 | 2,105.5 | 2,120 | 2,065 | 2,120 | +33.5 | +1.6% | 1,560 |
| 2022/02/22 | 2,084 | 2,106 | 2,082 | 2,086.5 | -21.5 | -1% | 2,100 |
| 2022/02/21 | 2,111.5 | 2,111.5 | 2,092.5 | 2,108 | -5.5 | -0.3% | 720 |
| 2022/02/18 | 2,103 | 2,118 | 2,094 | 2,113.5 | +15.5 | +0.7% | 460 |
| 2022/02/17 | 2,099.5 | 2,100 | 2,085 | 2,098 | +17 | +0.8% | 320 |
| 2022/02/16 | 2,073 | 2,095.5 | 2,073 | 2,081 | +50.5 | +2.5% | 610 |
| 2022/02/15 | 2,083 | 2,088 | 2,030.5 | 2,030.5 | -48 | -2.3% | 3,540 |
| 2022/02/14 | 2,075 | 2,113.5 | 2,051.5 | 2,078.5 | -40 | -1.9% | 1,300 |
| 2022/02/10 | 2,105.5 | 2,118.5 | 2,092.5 | 2,118.5 | +38.5 | +1.9% | 550 |
| 2022/02/09 | 2,073.5 | 2,080 | 2,046 | 2,080 | +6.5 | +0.3% | 330 |
| 2022/02/08 | 2,091 | 2,091 | 2,071 | 2,073.5 | +8 | +0.4% | 130 |
| 2022/02/07 | 2,045 | 2,065.5 | 2,045 | 2,065.5 | +28.5 | +1.4% | 60 |
| 2022/02/04 | 2,026 | 2,037 | 2,026 | 2,037 | +12 | +0.6% | 180 |
| 2022/02/03 | 2,021 | 2,040 | 2,007 | 2,025 | +18 | +0.9% | 710 |
| 2022/02/02 | 2,010 | 2,041.5 | 2,005 | 2,007 | -3 | -0.1% | 550 |
| 2022/02/01 | 2,020 | 2,020 | 1,991.5 | 2,010 | -10 | -0.5% | 570 |
| 2022/01/31 | 2,023.5 | 2,025 | 2,000 | 2,020 | -22 | -1.1% | 400 |
| 2022/01/28 | 2,049.5 | 2,049.5 | 2,024.5 | 2,042 | +22 | +1.1% | 510 |
| 2022/01/27 | 2,030 | 2,032 | 2,020 | 2,020 | ±0 | ±0% | 730 |
| 2022/01/26 | 2,019.5 | 2,031.5 | 2,019 | 2,020 | -0.5 | ±0% | 100 |
| 2022/01/25 | 2,011.5 | 2,029.5 | 1,959.5 | 2,020.5 | -13 | -0.6% | 920 |
| 2022/01/24 | 2,060 | 2,060 | 2,033.5 | 2,033.5 | -27 | -1.3% | 1,240 |
| 2022/01/21 | 2,084 | 2,084 | 2,060.5 | 2,060.5 | +4.5 | +0.2% | 560 |
| 2022/01/20 | 2,027.5 | 2,059 | 2,026 | 2,056 | +81 | +4.1% | 550 |
| 2022/01/19 | 1,968 | 1,982 | 1,968 | 1,975 | -27 | -1.3% | 760 |
| 2022/01/18 | 1,984.5 | 2,002 | 1,960.5 | 2,002 | +23 | +1.2% | 360 |
| 2022/01/17 | 1,967 | 1,979 | 1,967 | 1,979 | +17.5 | +0.9% | 220 |
| 2022/01/14 | 1,995.5 | 1,995.5 | 1,961.5 | 1,961.5 | -34 | -1.7% | 580 |
| 2022/01/13 | 2,029.5 | 2,029.5 | 1,995.5 | 1,995.5 | -24.5 | -1.2% | 150 |
| 2022/01/12 | 1,985.5 | 2,020.5 | 1,960.5 | 2,020 | +70 | +3.6% | 620 |
| 2022/01/11 | 1,961.5 | 1,961.5 | 1,949.5 | 1,950 | -20.5 | -1% | 400 |
| 2022/01/07 | 1,950 | 1,970.5 | 1,950 | 1,970.5 | +20 | +1% | 470 |
| 2022/01/06 | 1,961 | 1,982 | 1,950.5 | 1,950.5 | -10.5 | -0.5% | 870 |
| 2022/01/05 | 1,993.5 | 1,993.5 | 1,961 | 1,961 | +12 | +0.6% | 270 |
| 2022/01/04 | 1,949.5 | 1,949.5 | 1,905.5 | 1,949 | +19 | +1% | 610 |
| 2021/12/30 | 1,915.5 | 1,930 | 1,915.5 | 1,930 | +27 | +1.4% | 70 |
| 2021/12/29 | 1,911.5 | 1,931 | 1,903 | 1,903 | -17.5 | -0.9% | 610 |
| 2021/12/28 | 1,916 | 1,939 | 1,916 | 1,920.5 | -0.5 | ±0% | 240 |
751～
800
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
