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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 644.3 | 650.9 | 642.6 | 644.3 | +6.7 | +1.1% | 39,880 |
| 2022/03/30 | 640.9 | 645 | 633.1 | 637.6 | -21.6 | -3.3% | 82,380 |
| 2022/03/29 | 664.2 | 664.2 | 658.5 | 659.2 | -4.7 | -0.7% | 25,470 |
| 2022/03/28 | 670 | 671.8 | 660 | 663.9 | -0.1 | ±0% | 70,860 |
| 2022/03/25 | 670.1 | 670.1 | 660.1 | 664 | +3.9 | +0.6% | 19,550 |
| 2022/03/24 | 671.9 | 673 | 660.1 | 660.1 | -1.8 | -0.3% | 36,260 |
| 2022/03/23 | 673.9 | 673.9 | 661.8 | 661.9 | -12.1 | -1.8% | 82,440 |
| 2022/03/22 | 668.5 | 676.5 | 661.1 | 674 | +30.9 | +4.8% | 106,290 |
| 2022/03/18 | 636 | 652.1 | 636 | 643.1 | +19.1 | +3.1% | 34,050 |
| 2022/03/17 | 638.4 | 638.4 | 623.8 | 624 | -34 | -5.2% | 84,260 |
| 2022/03/16 | 650.7 | 658 | 649.7 | 658 | +14.8 | +2.3% | 51,850 |
| 2022/03/15 | 636.4 | 645 | 635 | 643.2 | +4.1 | +0.6% | 75,120 |
| 2022/03/14 | 651 | 651.6 | 637.6 | 639.1 | -4.3 | -0.7% | 89,140 |
| 2022/03/11 | 632.2 | 643.4 | 629.5 | 643.4 | +12 | +1.9% | 67,300 |
| 2022/03/10 | 630 | 639.1 | 611.9 | 631.4 | -28.6 | -4.3% | 197,490 |
| 2022/03/09 | 663.9 | 663.9 | 653.1 | 660 | -6.7 | -1% | 135,010 |
| 2022/03/08 | 700 | 700.2 | 636.7 | 666.7 | -29.2 | -4.2% | 238,110 |
| 2022/03/07 | 721 | 728 | 664.2 | 695.9 | +8.9 | +1.3% | 435,330 |
| 2022/03/04 | 676 | 719.7 | 651.1 | 687 | +39.1 | +6% | 405,660 |
| 2022/03/03 | 614.7 | 648 | 614.7 | 647.9 | +40 | +6.6% | 154,820 |
| 2022/03/02 | 601 | 607.9 | 600 | 607.9 | +18.9 | +3.2% | 81,830 |
| 2022/03/01 | 581.3 | 589 | 572.9 | 589 | +19 | +3.3% | 96,350 |
| 2022/02/28 | 572.5 | 579.9 | 555.8 | 570 | -12.5 | -2.1% | 191,540 |
| 2022/02/25 | 589 | 594.5 | 575.2 | 582.5 | -16.2 | -2.7% | 237,170 |
| 2022/02/24 | 569.9 | 600 | 566.6 | 598.7 | +49 | +8.9% | 292,130 |
| 2022/02/22 | 544.1 | 551.5 | 540 | 549.7 | +6.7 | +1.2% | 140,120 |
| 2022/02/21 | 542.9 | 543 | 540.8 | 543 | +4.7 | +0.9% | 48,140 |
| 2022/02/18 | 537.5 | 539 | 533.6 | 538.3 | +1.1 | +0.2% | 46,530 |
| 2022/02/17 | 537 | 538.5 | 530.3 | 537.2 | -2.8 | -0.5% | 36,860 |
| 2022/02/16 | 527.2 | 540 | 525.1 | 540 | +5.5 | +1% | 63,260 |
| 2022/02/15 | 544.7 | 544.7 | 532.9 | 534.5 | -11.1 | -2% | 68,020 |
| 2022/02/14 | 542 | 548.1 | 540 | 545.6 | +4 | +0.7% | 109,680 |
| 2022/02/10 | 539.8 | 542 | 536.6 | 541.6 | +8.9 | +1.7% | 43,830 |
| 2022/02/09 | 527.6 | 532.7 | 525.1 | 532.7 | +4.9 | +0.9% | 28,160 |
| 2022/02/08 | 529.6 | 531 | 526 | 527.8 | +1 | +0.2% | 31,850 |
| 2022/02/07 | 529.2 | 529.9 | 522 | 526.8 | +6.8 | +1.3% | 55,450 |
| 2022/02/04 | 514.6 | 526 | 514.6 | 520 | ±0 | ±0% | 38,310 |
| 2022/02/03 | 541.8 | 541.8 | 511 | 520 | -20.1 | -3.7% | 79,050 |
| 2022/02/02 | 530 | 559.9 | 530 | 540.1 | -5 | -0.9% | 32,500 |
| 2022/02/01 | 561.1 | 561.1 | 524.5 | 545.1 | -6 | -1.1% | 83,170 |
| 2022/01/31 | 549 | 551.2 | 523 | 551.1 | +32.1 | +6.2% | 99,100 |
| 2022/01/28 | 510 | 519 | 510 | 519 | +9.6 | +1.9% | 63,100 |
| 2022/01/27 | 508.3 | 509.5 | 505.1 | 509.4 | +5 | +1% | 27,980 |
| 2022/01/26 | 505 | 505 | 500 | 504.4 | +0.2 | ±0% | 11,230 |
| 2022/01/25 | 504.7 | 504.7 | 497.6 | 504.2 | +1.2 | +0.2% | 29,590 |
| 2022/01/24 | 499.4 | 504 | 498 | 503 | +6.6 | +1.3% | 13,500 |
| 2022/01/21 | 508 | 508 | 491.1 | 496.4 | -5.2 | -1% | 17,470 |
| 2022/01/20 | 496.9 | 502.3 | 493 | 501.6 | +9.4 | +1.9% | 44,190 |
| 2022/01/19 | 493.1 | 494.9 | 485.2 | 492.2 | +7.1 | +1.5% | 48,780 |
| 2022/01/18 | 506 | 506.9 | 477.7 | 485.1 | -4.9 | -1% | 111,770 |
651～
700
件表示中 / 1634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
