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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 509 | 509 | 480 | 490 | +13.9 | +2.9% | 245,770 |
| 2022/01/14 | 481.3 | 481.3 | 472.1 | 476.1 | -11.6 | -2.4% | 8,980 |
| 2022/01/13 | 493.4 | 493.4 | 486.3 | 487.7 | -7.2 | -1.5% | 11,060 |
| 2022/01/12 | 491.5 | 494.9 | 491.5 | 494.9 | +6.5 | +1.3% | 2,840 |
| 2022/01/11 | 486.2 | 493.1 | 486.2 | 488.4 | -0.6 | -0.1% | 2,430 |
| 2022/01/07 | 494.7 | 494.7 | 488.3 | 489 | -1.8 | -0.4% | 3,500 |
| 2022/01/06 | 491.9 | 496.9 | 489.1 | 490.8 | -9.1 | -1.8% | 5,390 |
| 2022/01/05 | 495.7 | 502 | 495.7 | 499.9 | +8.2 | +1.7% | 4,650 |
| 2022/01/04 | 487 | 492 | 484.2 | 491.7 | -18.3 | -3.6% | 9,150 |
| 2021/12/30 | 489.8 | 510 | 489.8 | 510 | +19 | +3.9% | 12,700 |
| 2021/12/29 | 496 | 497.9 | 490 | 491 | -14 | -2.8% | 8,710 |
| 2021/12/28 | 496.2 | 506.1 | 496.2 | 505 | +10.7 | +2.2% | 16,460 |
| 2021/12/27 | 492.8 | 494.3 | 490.7 | 494.3 | +1.4 | +0.3% | 11,730 |
| 2021/12/24 | 485.8 | 493 | 485.8 | 492.9 | +2.9 | +0.6% | 5,060 |
| 2021/12/23 | 485.5 | 490 | 485.5 | 490 | +6.5 | +1.3% | 16,380 |
| 2021/12/22 | 479.9 | 483.9 | 479.9 | 483.5 | +8.5 | +1.8% | 4,860 |
| 2021/12/21 | 473.5 | 475.9 | 473.5 | 475 | +3 | +0.6% | 1,430 |
| 2021/12/20 | 471.3 | 475 | 469.5 | 472 | +2.8 | +0.6% | 5,130 |
| 2021/12/17 | 471 | 471.5 | 468.7 | 469.2 | +0.9 | +0.2% | 2,190 |
| 2021/12/16 | 468.1 | 470.9 | 466.7 | 468.3 | +0.7 | +0.1% | 2,150 |
| 2021/12/15 | 468 | 470.9 | 467.6 | 467.6 | +2.5 | +0.5% | 3,760 |
| 2021/12/14 | 468.9 | 468.9 | 463.6 | 465.1 | -4.9 | -1% | 1,850 |
| 2021/12/13 | 473 | 473 | 469 | 470 | +2 | +0.4% | 710 |
| 2021/12/10 | 473 | 473 | 468 | 468 | -3 | -0.6% | 1,910 |
| 2021/12/09 | 470.6 | 473.3 | 470.6 | 471 | +0.8 | +0.2% | 890 |
| 2021/12/08 | 469 | 473.7 | 469 | 470.2 | -3.7 | -0.8% | 1,470 |
| 2021/12/07 | 470.1 | 474 | 470.1 | 473.9 | +4.8 | +1% | 640 |
| 2021/12/06 | 470 | 470.3 | 469.1 | 469.1 | +0.1 | ±0% | 4,060 |
| 2021/12/03 | 466.7 | 471 | 466.7 | 469 | +9.3 | +2% | 2,000 |
| 2021/12/02 | 463.7 | 463.7 | 457.9 | 459.7 | -8.9 | -1.9% | 4,380 |
| 2021/12/01 | 465 | 468.6 | 455.7 | 468.6 | -1.7 | -0.4% | 21,980 |
| 2021/11/30 | 476.6 | 476.6 | 470 | 470.3 | -13.7 | -2.8% | 13,330 |
| 2021/11/29 | 476.8 | 487.4 | 476.8 | 484 | -2 | -0.4% | 9,110 |
| 2021/11/26 | 488 | 489 | 482 | 486 | -2 | -0.4% | 20,280 |
| 2021/11/25 | 494 | 494 | 488 | 488 | -4 | -0.8% | 15,090 |
| 2021/11/24 | 487 | 495 | 487 | 492 | +14 | +2.9% | 20,670 |
| 2021/11/22 | 478 | 480 | 477 | 478 | ±0 | ±0% | 4,360 |
| 2021/11/19 | 480 | 480 | 477 | 478 | ±0 | ±0% | 2,320 |
| 2021/11/18 | 479 | 480 | 477 | 478 | +1 | +0.2% | 3,920 |
| 2021/11/17 | 477 | 478 | 474 | 477 | -4 | -0.8% | 4,790 |
| 2021/11/16 | 475 | 481 | 473 | 481 | +9 | +1.9% | 26,510 |
| 2021/11/15 | 473 | 476 | 471 | 472 | -1 | -0.2% | 15,920 |
| 2021/11/12 | 470 | 473 | 469 | 473 | +5 | +1.1% | 30,070 |
| 2021/11/11 | 465 | 469 | 465 | 468 | +13 | +2.9% | 29,940 |
| 2021/11/10 | 455 | 457 | 454 | 455 | +7 | +1.6% | 10,010 |
| 2021/11/09 | 453 | 453 | 447 | 448 | -6 | -1.3% | 31,220 |
| 2021/11/08 | 455 | 455 | 451 | 454 | -6 | -1.3% | 10,740 |
| 2021/11/05 | 464 | 464 | 459 | 460 | -6 | -1.3% | 8,880 |
| 2021/11/04 | 468 | 468 | 465 | 466 | -5 | -1.1% | 23,980 |
| 2021/11/02 | 473 | 475 | 471 | 471 | +3 | +0.6% | 21,110 |
701～
750
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
