ＷｉｓｄｏｍＴｒｅｅ 穀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 | 482.8 | 489.9 | 482.6 | 489 | +9.7 | +2% | 17,030 |
| 2025/08/21 | 478.7 | 479.9 | 477.7 | 479.3 | +4.3 | +0.9% | 460 |
| 2025/08/20 | 474.6 | 477.3 | 474.6 | 475 | -4.1 | -0.9% | 1,160 |
| 2025/08/19 | 482.6 | 482.6 | 476 | 479.1 | +3 | +0.6% | 3,200 |
| 2025/08/18 | 475 | 477.2 | 475 | 476.1 | +3.5 | +0.7% | 2,470 |
| 2025/08/15 | 482.1 | 482.1 | 471.2 | 472.6 | -1.5 | -0.3% | 5,140 |
| 2025/08/14 | 484.8 | 484.8 | 474.1 | 474.1 | -2.7 | -0.6% | 7,330 |
| 2025/08/13 | 475 | 477.3 | 473.2 | 476.8 | +0.5 | +0.1% | 4,020 |
| 2025/08/12 | 479.5 | 479.5 | 475 | 476.3 | +2.3 | +0.5% | 12,090 |
| 2025/08/08 | 472.1 | 474 | 472.1 | 474 | +4.2 | +0.9% | 9,650 |
| 2025/08/07 | 469 | 470.6 | 468.6 | 469.8 | +0.8 | +0.2% | 4,840 |
| 2025/08/06 | 462.7 | 469.6 | 462.7 | 469 | -1.4 | -0.3% | 6,330 |
| 2025/08/05 | 475 | 475.1 | 469.7 | 470.4 | -4.6 | -1% | 9,640 |
| 2025/08/04 | 480.2 | 480.2 | 473.7 | 475 | -13.2 | -2.7% | 8,600 |
| 2025/08/01 | 489.6 | 489.6 | 487.9 | 488.2 | +6.2 | +1.3% | 1,930 |
| 2025/07/31 | 484.8 | 485.1 | 481.1 | 482 | +1.4 | +0.3% | 630 |
| 2025/07/30 | 483.1 | 483.1 | 480.6 | 480.6 | -6.7 | -1.4% | 2,220 |
| 2025/07/29 | 487.5 | 487.5 | 485.6 | 487.3 | -0.2 | ±0% | 1,210 |
| 2025/07/28 | 495.7 | 495.7 | 485.9 | 487.5 | -0.2 | ±0% | 1,310 |
| 2025/07/25 | 489.6 | 491.1 | 487.6 | 487.7 | +3.4 | +0.7% | 2,790 |
| 2025/07/24 | 488.4 | 488.4 | 483.1 | 484.3 | -6.5 | -1.3% | 5,470 |
| 2025/07/23 | 491.1 | 491.2 | 489 | 490.8 | +0.8 | +0.2% | 6,550 |
| 2025/07/22 | 491.1 | 491.7 | 490 | 490 | -7 | -1.4% | 3,980 |
| 2025/07/18 | 498.4 | 498.4 | 492.6 | 497 | +3.6 | +0.7% | 4,510 |
| 2025/07/17 | 495 | 495 | 490.4 | 493.4 | +2.2 | +0.4% | 3,120 |
| 2025/07/16 | 486.3 | 491.2 | 486.3 | 491.2 | +5.3 | +1.1% | 4,250 |
| 2025/07/15 | 484.5 | 486 | 484.5 | 485.9 | +1.9 | +0.4% | 1,250 |
| 2025/07/14 | 488 | 488 | 479.3 | 484 | -4.1 | -0.8% | 3,630 |
| 2025/07/11 | 496.2 | 496.2 | 484.5 | 488.1 | +7.9 | +1.6% | 2,150 |
| 2025/07/10 | 485.3 | 485.3 | 478.2 | 480.2 | -7.3 | -1.5% | 8,360 |
| 2025/07/09 | 507.6 | 507.6 | 486.6 | 487.5 | +2.5 | +0.5% | 4,270 |
| 2025/07/08 | 486.2 | 486.2 | 484.2 | 485 | -0.7 | -0.1% | 11,650 |
| 2025/07/07 | 506.5 | 506.5 | 482.7 | 485.7 | -8.6 | -1.7% | 4,270 |
| 2025/07/04 | 499.9 | 499.9 | 493.9 | 494.3 | +0.9 | +0.2% | 2,150 |
| 2025/07/03 | 482.7 | 495.7 | 482.7 | 493.4 | +15.1 | +3.2% | 10,880 |
| 2025/07/02 | 479.7 | 480.4 | 477.7 | 478.3 | -0.6 | -0.1% | 790 |
| 2025/07/01 | 480.8 | 480.8 | 477.2 | 478.9 | -1.9 | -0.4% | 14,330 |
| 2025/06/30 | 499.9 | 499.9 | 480.8 | 480.8 | +0.8 | +0.2% | 2,420 |
| 2025/06/27 | 480.6 | 481.1 | 478.1 | 480 | -0.6 | -0.1% | 6,260 |
| 2025/06/26 | 489 | 489 | 480 | 480.6 | -11.3 | -2.3% | 14,710 |
| 2025/06/25 | 491.4 | 491.9 | 489.7 | 491.9 | -5.4 | -1.1% | 4,880 |
| 2025/06/24 | 511 | 511 | 497.3 | 497.3 | -19 | -3.7% | 13,830 |
| 2025/06/23 | 515 | 516.3 | 513 | 516.3 | +4.7 | +0.9% | 19,830 |
| 2025/06/20 | 513 | 513 | 511.5 | 511.6 | -1 | -0.2% | 1,450 |
| 2025/06/19 | 515 | 520 | 506.7 | 512.6 | +7.6 | +1.5% | 8,950 |
| 2025/06/18 | 505 | 506.4 | 504.8 | 505 | +5.9 | +1.2% | 4,530 |
| 2025/06/17 | 504.8 | 504.8 | 498.7 | 499.1 | +1.5 | +0.3% | 5,030 |
| 2025/06/16 | 505.9 | 505.9 | 497.6 | 497.6 | +7.7 | +1.6% | 37,910 |
| 2025/06/13 | 488.4 | 490.5 | 485 | 489.9 | +0.2 | ±0% | 3,090 |
| 2025/06/12 | 490.1 | 490.1 | 488.6 | 489.7 | -5.7 | -1.2% | 1,150 |
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
