WisdomTree 農産物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 |
---|---|---|---|---|---|---|---|
2025/08/22 | 885 | 895.4 | 875.7 | 884.3 | +4.3 | +0.5% | 2,210 |
2025/08/21 | 875.6 | 880 | 875.6 | 880 | +8.1 | +0.9% | 530 |
2025/08/20 | 864.4 | 874.5 | 864.4 | 871.9 | -2.2 | -0.3% | 650 |
2025/08/19 | 861.1 | 876.1 | 861.1 | 874.1 | +4.2 | +0.5% | 150 |
2025/08/18 | 864.2 | 870.1 | 864.2 | 869.9 | +9.9 | +1.2% | 1,350 |
2025/08/15 | 877.8 | 877.8 | 860 | 860 | -3.6 | -0.4% | 2,930 |
2025/08/14 | 863.5 | 868 | 863.5 | 863.6 | -4.6 | -0.5% | 530 |
2025/08/13 | 866 | 869.8 | 863 | 868.2 | +2.2 | +0.3% | 1,100 |
2025/08/12 | 861 | 866 | 861 | 866 | +6.4 | +0.7% | 3,040 |
2025/08/08 | 846.4 | 864.4 | 846.4 | 859.6 | +14.6 | +1.7% | 2,270 |
2025/08/07 | 845 | 866.8 | 845 | 845 | -14 | -1.6% | 3,560 |
2025/08/06 | 847.5 | 865.4 | 845.9 | 859 | +7.5 | +0.9% | 1,130 |
2025/08/05 | 849 | 863 | 845.9 | 851.5 | +1.4 | +0.2% | 1,260 |
2025/08/04 | 848.2 | 863 | 848 | 850.1 | -23.7 | -2.7% | 2,300 |
2025/08/01 | 864.2 | 878.4 | 864.2 | 873.8 | +3.7 | +0.4% | 2,610 |
2025/07/31 | 871.1 | 871.1 | 867.3 | 870.1 | +3.5 | +0.4% | 1,840 |
2025/07/30 | 871 | 871 | 866.6 | 866.6 | -11.9 | -1.4% | 1,280 |
2025/07/29 | 862.9 | 878.6 | 862.9 | 878.5 | +0.6 | +0.1% | 880 |
2025/07/28 | 881.8 | 881.8 | 864.5 | 877.9 | -3.1 | -0.4% | 400 |
2025/07/25 | 876.4 | 881 | 862.1 | 881 | +19 | +2.2% | 1,250 |
2025/07/24 | 866.6 | 866.6 | 858 | 862 | -8 | -0.9% | 870 |
2025/07/23 | 868.6 | 883.6 | 865 | 870 | -17.1 | -1.9% | 5,470 |
2025/07/22 | 876.6 | 896.9 | 871.7 | 887.1 | -4.5 | -0.5% | 2,620 |
2025/07/18 | 885.7 | 891.6 | 885 | 891.6 | +9.9 | +1.1% | 1,870 |
2025/07/17 | 876 | 881.7 | 874.1 | 881.7 | +7.6 | +0.9% | 2,480 |
2025/07/16 | 867.2 | 878.6 | 867.2 | 874.1 | +11 | +1.3% | 3,120 |
2025/07/15 | 863.1 | 867.9 | 863.1 | 863.1 | +2.1 | +0.2% | 1,230 |
2025/07/14 | 862 | 862 | 854.9 | 861 | -0.6 | -0.1% | 2,590 |
2025/07/11 | 850.7 | 861.9 | 850.7 | 861.6 | +7.6 | +0.9% | 650 |
2025/07/10 | 852.6 | 854 | 848 | 854 | -5.9 | -0.7% | 6,200 |
2025/07/09 | 864.4 | 864.4 | 856.6 | 859.9 | -4.6 | -0.5% | 690 |
2025/07/08 | 888.1 | 888.1 | 850 | 864.5 | -8.6 | -1% | 12,530 |
2025/07/07 | 889.9 | 889.9 | 859.1 | 873.1 | +23 | +2.7% | 860 |
2025/07/04 | 858.4 | 860.5 | 850.1 | 850.1 | -6.3 | -0.7% | 550 |
2025/07/03 | 860 | 860 | 845 | 856.4 | +12.8 | +1.5% | 390 |
2025/07/02 | 843.8 | 851.9 | 842 | 843.6 | -3.4 | -0.4% | 870 |
2025/07/01 | 848 | 850.9 | 842 | 847 | -4.1 | -0.5% | 1,330 |
2025/06/30 | 899.9 | 899.9 | 850.2 | 851.1 | +2.6 | +0.3% | 590 |
2025/06/27 | 854.9 | 855.1 | 848.5 | 848.5 | -6.5 | -0.8% | 2,200 |
2025/06/26 | 860.1 | 860.1 | 852 | 855 | -11.2 | -1.3% | 2,510 |
2025/06/25 | 870 | 874.8 | 866 | 866.2 | -13.8 | -1.6% | 1,610 |
2025/06/24 | 890 | 890 | 880 | 880 | -23 | -2.5% | 800 |
2025/06/23 | 897.2 | 909.9 | 897.2 | 903 | -8 | -0.9% | 310 |
2025/06/20 | 918.7 | 918.7 | 896.7 | 911 | +11 | +1.2% | 340 |
2025/06/19 | 893 | 939 | 893 | 900 | +5 | +0.6% | 210 |
2025/06/18 | 942.5 | 942.5 | 895 | 895 | +0.9 | +0.1% | 910 |
2025/06/17 | 914.9 | 916 | 890.1 | 894.1 | +10 | +1.1% | 2,280 |
2025/06/16 | 877 | 890 | 877 | 884.1 | +22.1 | +2.6% | 4,870 |
2025/06/13 | 863.3 | 873.9 | 858.2 | 862 | -16.3 | -1.9% | 360 |
2025/06/12 | 867.1 | 879.9 | 865.3 | 878.3 | -9.6 | -1.1% | 1,190 |
1~
50
件表示中 / 1816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