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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 542.4 | 542.4 | 537.1 | 538.1 | +2.7 | +0.5% | 2,610 |
| 2024/11/20 | 538 | 538 | 534.4 | 535.4 | -0.2 | ±0% | 3,070 |
| 2024/11/19 | 534 | 538.5 | 533.9 | 535.6 | +7 | +1.3% | 4,730 |
| 2024/11/18 | 531.7 | 532.2 | 528.6 | 528.6 | -3.3 | -0.6% | 7,370 |
| 2024/11/15 | 534.7 | 534.7 | 527.3 | 531.9 | -8 | -1.5% | 6,140 |
| 2024/11/14 | 535.4 | 540.2 | 535.4 | 539.9 | +4.6 | +0.9% | 2,780 |
| 2024/11/13 | 538.6 | 538.6 | 534.4 | 535.3 | -3.8 | -0.7% | 2,220 |
| 2024/11/12 | 543 | 543 | 539.1 | 539.1 | -2.5 | -0.5% | 5,360 |
| 2024/11/11 | 545.6 | 545.6 | 541.4 | 541.6 | +5 | +0.9% | 4,190 |
| 2024/11/08 | 544.4 | 544.4 | 536.6 | 536.6 | -3.2 | -0.6% | 12,020 |
| 2024/11/07 | 540 | 542 | 539.6 | 539.8 | +11.4 | +2.2% | 10,170 |
| 2024/11/06 | 529.9 | 530.6 | 525.6 | 528.4 | +0.7 | +0.1% | 2,950 |
| 2024/11/05 | 527.9 | 529.1 | 523.1 | 527.7 | +1.4 | +0.3% | 2,680 |
| 2024/11/01 | 524.8 | 527.9 | 524.8 | 526.3 | +1.5 | +0.3% | 1,360 |
| 2024/10/31 | 528.6 | 528.6 | 523.5 | 524.8 | -1.8 | -0.3% | 2,840 |
| 2024/10/30 | 528.3 | 528.3 | 525.9 | 526.6 | +4.3 | +0.8% | 1,840 |
| 2024/10/29 | 522.9 | 523.7 | 521.5 | 522.3 | -4.7 | -0.9% | 22,810 |
| 2024/10/28 | 527 | 528.3 | 521.7 | 527 | -3.3 | -0.6% | 15,260 |
| 2024/10/25 | 534.7 | 534.7 | 530.3 | 530.3 | -2.8 | -0.5% | 19,920 |
| 2024/10/24 | 530.1 | 535.4 | 530.1 | 533.1 | +3.5 | +0.7% | 7,280 |
| 2024/10/23 | 528 | 529.7 | 525.5 | 529.6 | +13.2 | +2.6% | 30,490 |
| 2024/10/22 | 520.6 | 520.6 | 515.4 | 516.4 | +6.3 | +1.2% | 9,570 |
| 2024/10/21 | 513.3 | 513.3 | 509.3 | 510.1 | -12.6 | -2.4% | 9,640 |
| 2024/10/18 | 523.3 | 523.3 | 520.1 | 522.7 | +7.9 | +1.5% | 3,130 |
| 2024/10/17 | 511.4 | 517.6 | 511.4 | 514.8 | -0.2 | ±0% | 6,380 |
| 2024/10/16 | 512.7 | 515.1 | 509.7 | 515 | -1 | -0.2% | 37,600 |
| 2024/10/15 | 523 | 523 | 515 | 516 | -15 | -2.8% | 30,880 |
| 2024/10/11 | 533.1 | 533.1 | 530.8 | 531 | -6.8 | -1.3% | 4,900 |
| 2024/10/10 | 533.5 | 537.8 | 533.5 | 537.8 | +4.3 | +0.8% | 2,340 |
| 2024/10/09 | 524 | 533.7 | 523.2 | 533.5 | +5.9 | +1.1% | 2,930 |
| 2024/10/08 | 535.4 | 535.4 | 527.6 | 527.6 | -2.4 | -0.5% | 6,000 |
| 2024/10/07 | 533 | 533 | 527.7 | 530 | +1 | +0.2% | 4,560 |
| 2024/10/04 | 530.1 | 532 | 529 | 529 | -8.7 | -1.6% | 3,920 |
| 2024/10/03 | 535 | 540.4 | 535 | 537.7 | +14 | +2.7% | 14,410 |
| 2024/10/02 | 526.4 | 526.4 | 520 | 523.7 | +7.3 | +1.4% | 5,300 |
| 2024/10/01 | 512.1 | 523.2 | 512.1 | 516.4 | +12.7 | +2.5% | 9,460 |
| 2024/09/30 | 510.7 | 510.7 | 503.6 | 503.7 | -11.9 | -2.3% | 14,700 |
| 2024/09/27 | 538.1 | 538.1 | 509 | 515.6 | -2.5 | -0.5% | 7,250 |
| 2024/09/26 | 515.1 | 518.9 | 513.7 | 518.1 | +16.1 | +3.2% | 27,530 |
| 2024/09/25 | 508 | 508 | 502 | 502 | -5.1 | -1% | 9,170 |
| 2024/09/24 | 503.5 | 507.3 | 503.5 | 507.1 | +14.9 | +3% | 8,580 |
| 2024/09/20 | 500 | 500 | 492 | 492.2 | -3 | -0.6% | 5,450 |
| 2024/09/19 | 497.9 | 498.7 | 495.2 | 495.2 | -0.9 | -0.2% | 7,750 |
| 2024/09/18 | 491.4 | 496.5 | 491.4 | 496.1 | +6.7 | +1.4% | 2,130 |
| 2024/09/17 | 491 | 491.1 | 487.4 | 489.4 | -1.6 | -0.3% | 3,930 |
| 2024/09/13 | 495 | 495 | 490.2 | 491 | -3.8 | -0.8% | 2,240 |
| 2024/09/12 | 491.9 | 494.8 | 491.9 | 494.8 | +6.9 | +1.4% | 11,270 |
| 2024/09/11 | 492.5 | 492.5 | 486.9 | 487.9 | -5.7 | -1.2% | 4,520 |
| 2024/09/10 | 494.4 | 496.5 | 493.6 | 493.6 | +1.8 | +0.4% | 6,430 |
| 2024/09/09 | 487.8 | 498.7 | 487.8 | 491.8 | -4 | -0.8% | 3,240 |
1～
50
件表示中 / 1633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
