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 |
|---|---|---|---|---|---|---|---|
| 2023/06/06 | 621.9 | 629.8 | 621.9 | 629.8 | -1.7 | -0.3% | 4,950 |
| 2023/06/05 | 625.3 | 631.5 | 625.3 | 631.5 | +26.2 | +4.3% | 9,900 |
| 2023/06/02 | 609.4 | 609.4 | 604.9 | 605.3 | -4.2 | -0.7% | 1,610 |
| 2023/06/01 | 599.9 | 610 | 599.9 | 609.5 | +15.5 | +2.6% | 2,430 |
| 2023/05/31 | 602.9 | 602.9 | 594 | 594 | -21.9 | -3.6% | 5,010 |
| 2023/05/30 | 624.4 | 624.4 | 615.9 | 615.9 | -8.6 | -1.4% | 2,380 |
| 2023/05/29 | 618.4 | 624.7 | 618.4 | 624.5 | +11.7 | +1.9% | 2,880 |
| 2023/05/26 | 608.4 | 614.6 | 608.4 | 612.8 | +5.4 | +0.9% | 6,790 |
| 2023/05/25 | 607.2 | 608.7 | 606.3 | 607.4 | +1.7 | +0.3% | 3,260 |
| 2023/05/24 | 603.3 | 608 | 603.3 | 605.7 | +6.8 | +1.1% | 7,160 |
| 2023/05/23 | 597.9 | 599.9 | 597.8 | 598.9 | +16.3 | +2.8% | 21,500 |
| 2023/05/22 | 587.8 | 587.8 | 582.6 | 582.6 | -13.7 | -2.3% | 27,480 |
| 2023/05/19 | 598.9 | 598.9 | 594.4 | 596.3 | -2.7 | -0.5% | 3,790 |
| 2023/05/18 | 602.2 | 602.2 | 595.2 | 599 | -10.6 | -1.7% | 9,070 |
| 2023/05/17 | 613.3 | 613.3 | 606.7 | 609.6 | -10.4 | -1.7% | 1,870 |
| 2023/05/16 | 620.8 | 622 | 620 | 620 | +5 | +0.8% | 3,590 |
| 2023/05/15 | 608.3 | 620 | 608.3 | 615 | +10.1 | +1.7% | 4,870 |
| 2023/05/12 | 600.5 | 604.9 | 600.5 | 604.9 | -1.6 | -0.3% | 1,740 |
| 2023/05/11 | 607.1 | 607.1 | 604.9 | 606.5 | -3.5 | -0.6% | 2,430 |
| 2023/05/10 | 608.7 | 614 | 607.4 | 610 | -5.1 | -0.8% | 1,110 |
| 2023/05/09 | 614.6 | 616 | 612.8 | 615.1 | -1.5 | -0.2% | 3,220 |
| 2023/05/08 | 620 | 621.1 | 615.7 | 616.6 | -0.4 | -0.1% | 10,560 |
| 2023/05/02 | 613.4 | 617.2 | 611.2 | 617 | +7.5 | +1.2% | 17,120 |
| 2023/05/01 | 606.2 | 610.6 | 605.8 | 609.5 | +13.3 | +2.2% | 13,610 |
| 2023/04/28 | 593.7 | 597.6 | 590.5 | 596.2 | -5.9 | -1% | 16,890 |
| 2023/04/27 | 605.3 | 605.3 | 601.9 | 602.1 | -9.1 | -1.5% | 6,700 |
| 2023/04/26 | 610 | 613.7 | 607.1 | 611.2 | -3.9 | -0.6% | 17,550 |
| 2023/04/25 | 617.1 | 617.7 | 615.1 | 615.1 | -9.3 | -1.5% | 3,410 |
| 2023/04/24 | 625.5 | 627.2 | 624 | 624.4 | -5.6 | -0.9% | 1,090 |
| 2023/04/21 | 631.4 | 634.2 | 629.4 | 630 | -13.2 | -2.1% | 1,590 |
| 2023/04/20 | 641.5 | 645 | 639.7 | 643.2 | -7.6 | -1.2% | 4,270 |
| 2023/04/19 | 645.5 | 650.8 | 645.5 | 650.8 | -2.7 | -0.4% | 7,530 |
| 2023/04/18 | 645.7 | 654 | 645.7 | 653.5 | +17.1 | +2.7% | 14,430 |
| 2023/04/17 | 637.9 | 638.5 | 636 | 636.4 | +12.7 | +2% | 3,740 |
| 2023/04/14 | 623.4 | 625.4 | 620.6 | 623.7 | -8.6 | -1.4% | 17,310 |
| 2023/04/13 | 622.6 | 632.3 | 622.6 | 632.3 | -0.3 | ±0% | 3,080 |
| 2023/04/12 | 628.6 | 632.6 | 628.6 | 632.6 | -1 | -0.2% | 3,530 |
| 2023/04/11 | 629.5 | 635 | 629.5 | 633.6 | +6.3 | +1% | 2,820 |
| 2023/04/10 | 625.7 | 627.5 | 624.3 | 627.3 | +6.1 | +1% | 7,080 |
| 2023/04/07 | 639.7 | 639.7 | 609.7 | 621.2 | -0.2 | ±0% | 4,830 |
| 2023/04/06 | 626.5 | 626.5 | 621.2 | 621.4 | -0.6 | -0.1% | 4,960 |
| 2023/04/05 | 632.5 | 632.5 | 622 | 622 | -16.6 | -2.6% | 5,490 |
| 2023/04/04 | 638.2 | 639.4 | 635.2 | 638.6 | -3.4 | -0.5% | 1,400 |
| 2023/04/03 | 643.5 | 643.5 | 634.7 | 642 | +18.5 | +3% | 5,450 |
| 2023/03/31 | 630 | 630 | 623.5 | 623.5 | -5.5 | -0.9% | 2,270 |
| 2023/03/30 | 624 | 629 | 624 | 629 | +9 | +1.5% | 4,020 |
| 2023/03/29 | 614 | 620 | 614 | 620 | +9 | +1.5% | 1,780 |
| 2023/03/28 | 610.1 | 613.6 | 610.1 | 611 | +7.1 | +1.2% | 1,460 |
| 2023/03/27 | 602.4 | 605.5 | 600.8 | 603.9 | +12.6 | +2.1% | 2,990 |
| 2023/03/24 | 597.2 | 597.2 | 588.2 | 591.3 | -9.7 | -1.6% | 49,850 |
451～
500
件表示中 / 1723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
