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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 603.8 | 604 | 598.8 | 601 | -8.1 | -1.3% | 10,660 |
| 2023/03/22 | 608.4 | 613 | 608.4 | 609.1 | +3.8 | +0.6% | 3,170 |
| 2023/03/20 | 620 | 620 | 605.3 | 605.3 | -19.5 | -3.1% | 5,950 |
| 2023/03/17 | 620.5 | 628.2 | 620.5 | 624.8 | +7.9 | +1.3% | 6,210 |
| 2023/03/16 | 622 | 622 | 616 | 616.9 | -11.1 | -1.8% | 6,650 |
| 2023/03/15 | 624 | 628.3 | 624 | 628 | +13.5 | +2.2% | 2,900 |
| 2023/03/14 | 614.5 | 616.6 | 610.5 | 614.5 | -9.5 | -1.5% | 9,230 |
| 2023/03/13 | 621 | 625.4 | 619.4 | 624 | -1.4 | -0.2% | 2,720 |
| 2023/03/10 | 628.8 | 628.8 | 620.5 | 625.4 | -12.8 | -2% | 11,650 |
| 2023/03/09 | 642.9 | 642.9 | 636 | 638.2 | -6.4 | -1% | 3,950 |
| 2023/03/08 | 644.6 | 645.5 | 642.3 | 644.6 | +3.6 | +0.6% | 10,980 |
| 2023/03/07 | 636.8 | 641.8 | 636.8 | 641 | +3.4 | +0.5% | 8,930 |
| 2023/03/06 | 640.1 | 643.2 | 636.7 | 637.6 | -6.6 | -1% | 6,860 |
| 2023/03/03 | 640.4 | 645.2 | 640.4 | 644.2 | +1.9 | +0.3% | 8,260 |
| 2023/03/02 | 640.2 | 642.3 | 637.4 | 642.3 | +3.2 | +0.5% | 5,070 |
| 2023/03/01 | 632 | 639.1 | 632 | 639.1 | -1.1 | -0.2% | 4,710 |
| 2023/02/28 | 645 | 645 | 640.2 | 640.2 | -9.1 | -1.4% | 17,230 |
| 2023/02/27 | 654 | 654 | 648.9 | 649.3 | -7.7 | -1.2% | 5,550 |
| 2023/02/24 | 654.9 | 657 | 652.2 | 657 | -14.1 | -2.1% | 7,220 |
| 2023/02/22 | 666.2 | 671.8 | 666.2 | 671.1 | +4.9 | +0.7% | 5,160 |
| 2023/02/21 | 664.3 | 667 | 664.2 | 666.2 | +2 | +0.3% | 1,690 |
| 2023/02/20 | 667.4 | 669 | 660.2 | 664.2 | -1.8 | -0.3% | 4,130 |
| 2023/02/17 | 663 | 666 | 659.7 | 666 | +6 | +0.9% | 4,240 |
| 2023/02/16 | 658 | 660.8 | 658 | 660 | +1 | +0.2% | 3,320 |
| 2023/02/15 | 664.7 | 664.7 | 657.8 | 659 | +0.5 | +0.1% | 4,800 |
| 2023/02/14 | 661.9 | 663 | 658.5 | 658.5 | +2 | +0.3% | 4,110 |
| 2023/02/13 | 651 | 658.9 | 650.7 | 656.5 | +14.5 | +2.3% | 7,990 |
| 2023/02/10 | 640 | 643.2 | 640 | 642 | -4 | -0.6% | 2,040 |
| 2023/02/09 | 649.2 | 649.2 | 642.8 | 646 | +6 | +0.9% | 4,660 |
| 2023/02/08 | 643.2 | 643.2 | 638.6 | 640 | -7.6 | -1.2% | 6,920 |
| 2023/02/07 | 646.5 | 648.9 | 645.6 | 647.6 | +1.1 | +0.2% | 1,870 |
| 2023/02/06 | 643.2 | 651 | 643.2 | 646.5 | +18.7 | +3% | 18,770 |
| 2023/02/03 | 630 | 631.8 | 627.4 | 627.8 | -7 | -1.1% | 8,730 |
| 2023/02/02 | 634.4 | 634.8 | 630 | 634.8 | -6.2 | -1% | 10,090 |
| 2023/02/01 | 653.7 | 653.7 | 639.1 | 641 | -2 | -0.3% | 8,200 |
| 2023/01/31 | 637 | 643 | 637 | 643 | +7.5 | +1.2% | 5,080 |
| 2023/01/30 | 636.9 | 641 | 633.7 | 635.5 | +2.5 | +0.4% | 19,520 |
| 2023/01/27 | 630.5 | 633 | 629.4 | 633 | +8.1 | +1.3% | 2,030 |
| 2023/01/26 | 626.5 | 626.5 | 621.1 | 624.9 | -6 | -1% | 8,380 |
| 2023/01/25 | 625 | 630.9 | 624.5 | 630.9 | +8.9 | +1.4% | 2,200 |
| 2023/01/24 | 622.5 | 623.6 | 620 | 622 | -4.6 | -0.7% | 4,530 |
| 2023/01/23 | 623.3 | 627 | 621 | 626.6 | +3.3 | +0.5% | 8,320 |
| 2023/01/20 | 622.8 | 624.1 | 618 | 623.3 | +1.5 | +0.2% | 4,500 |
| 2023/01/19 | 626.4 | 627.6 | 621.1 | 621.8 | -22.6 | -3.5% | 17,380 |
| 2023/01/18 | 625.4 | 645 | 625.4 | 644.4 | +23.9 | +3.9% | 8,710 |
| 2023/01/17 | 618.4 | 621.8 | 617.1 | 620.5 | +0.5 | +0.1% | 6,310 |
| 2023/01/16 | 623.5 | 623.5 | 616.7 | 620 | -5.8 | -0.9% | 3,320 |
| 2023/01/13 | 625.6 | 625.8 | 621.9 | 625.8 | -0.2 | ±0% | 1,970 |
| 2023/01/12 | 625 | 627.6 | 624.2 | 626 | +4.1 | +0.7% | 1,120 |
| 2023/01/11 | 618.8 | 623.2 | 618.8 | 621.9 | +3.7 | +0.6% | 7,190 |
501～
550
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
