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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 481.3 | 483 | 480.9 | 481.5 | -4.5 | -0.9% | 5,800 |
| 2024/08/22 | 486 | 487.2 | 482.8 | 486 | -4.5 | -0.9% | 5,540 |
| 2024/08/21 | 488.9 | 490.9 | 487 | 490.5 | -0.2 | ±0% | 2,230 |
| 2024/08/20 | 490.5 | 491.5 | 489.4 | 490.7 | +7.2 | +1.5% | 9,780 |
| 2024/08/19 | 493.7 | 493.7 | 483.4 | 483.5 | -10.3 | -2.1% | 13,020 |
| 2024/08/16 | 496.5 | 496.5 | 493.8 | 493.8 | -2.6 | -0.5% | 3,850 |
| 2024/08/15 | 490 | 498.4 | 490 | 496.4 | +6.4 | +1.3% | 4,420 |
| 2024/08/14 | 505 | 505 | 486.5 | 490 | -7 | -1.4% | 15,490 |
| 2024/08/13 | 515 | 515 | 495.8 | 497 | -3.9 | -0.8% | 4,890 |
| 2024/08/09 | 503.2 | 503.2 | 500.3 | 500.9 | -2.2 | -0.4% | 3,080 |
| 2024/08/08 | 502.7 | 505.1 | 498.9 | 503.1 | -2.4 | -0.5% | 2,780 |
| 2024/08/07 | 502.1 | 509 | 500 | 505.5 | +4 | +0.8% | 14,970 |
| 2024/08/06 | 520 | 520 | 499.1 | 501.5 | +12.6 | +2.6% | 5,670 |
| 2024/08/05 | 510 | 510.1 | 488.9 | 488.9 | -21.8 | -4.3% | 22,020 |
| 2024/08/02 | 508 | 512 | 507.4 | 510.7 | +2.4 | +0.5% | 6,930 |
| 2024/08/01 | 519.9 | 521 | 508 | 508.3 | -15.3 | -2.9% | 5,700 |
| 2024/07/31 | 524 | 525.6 | 520 | 523.6 | -9.8 | -1.8% | 9,960 |
| 2024/07/30 | 531.2 | 534 | 531.2 | 533.4 | +4.5 | +0.9% | 2,520 |
| 2024/07/29 | 540.2 | 540.2 | 527.2 | 528.9 | -18.8 | -3.4% | 15,730 |
| 2024/07/26 | 549 | 549.3 | 546.4 | 547.7 | +5.9 | +1.1% | 1,980 |
| 2024/07/25 | 545.1 | 546.5 | 540.1 | 541.8 | -4.8 | -0.9% | 9,930 |
| 2024/07/24 | 554.5 | 554.9 | 545.1 | 546.6 | -7.9 | -1.4% | 8,430 |
| 2024/07/23 | 558.4 | 558.5 | 554.5 | 554.5 | +2 | +0.4% | 2,540 |
| 2024/07/22 | 546.9 | 555 | 546.9 | 552.5 | +5.2 | +1% | 6,220 |
| 2024/07/19 | 543 | 549.2 | 543 | 547.3 | +4.3 | +0.8% | 10,630 |
| 2024/07/18 | 548.4 | 548.4 | 543 | 543 | -8.3 | -1.5% | 10,090 |
| 2024/07/17 | 570.8 | 570.8 | 551.2 | 551.3 | +0.5 | +0.1% | 10,080 |
| 2024/07/16 | 561 | 568.2 | 547.3 | 550.8 | -18.9 | -3.3% | 22,970 |
| 2024/07/12 | 572.1 | 578.1 | 564.1 | 569.7 | -8.3 | -1.4% | 9,630 |
| 2024/07/11 | 572.9 | 578.6 | 572.2 | 578 | +2.1 | +0.4% | 5,010 |
| 2024/07/10 | 577 | 577 | 575.3 | 575.9 | -3.9 | -0.7% | 4,280 |
| 2024/07/09 | 588.3 | 588.3 | 579.2 | 579.8 | -10.8 | -1.8% | 12,420 |
| 2024/07/08 | 610 | 610 | 590.1 | 590.6 | +2.3 | +0.4% | 6,560 |
| 2024/07/05 | 591 | 591.4 | 588.1 | 588.3 | -4 | -0.7% | 9,610 |
| 2024/07/04 | 591.2 | 592.6 | 591.2 | 592.3 | -3.1 | -0.5% | 3,640 |
| 2024/07/03 | 605.8 | 605.8 | 593.5 | 595.4 | -0.4 | -0.1% | 2,290 |
| 2024/07/02 | 595.8 | 596.3 | 592 | 595.8 | +6.7 | +1.1% | 2,470 |
| 2024/07/01 | 595 | 595 | 582.8 | 589.1 | -9.2 | -1.5% | 2,300 |
| 2024/06/28 | 596.6 | 608 | 595.9 | 598.3 | +8.2 | +1.4% | 2,740 |
| 2024/06/27 | 592 | 594 | 590.1 | 590.1 | -7.2 | -1.2% | 3,980 |
| 2024/06/26 | 600.3 | 600.3 | 590 | 597.3 | -3.1 | -0.5% | 8,570 |
| 2024/06/25 | 603.1 | 603.6 | 600.4 | 600.4 | -1.9 | -0.3% | 4,220 |
| 2024/06/24 | 603.6 | 603.6 | 600.6 | 602.3 | -2.7 | -0.4% | 1,370 |
| 2024/06/21 | 601 | 605.2 | 601 | 605 | -4.2 | -0.7% | 4,850 |
| 2024/06/20 | 611 | 611.3 | 609.1 | 609.2 | ±0 | ±0% | 760 |
| 2024/06/19 | 610 | 610.2 | 608 | 609.2 | -2.8 | -0.5% | 4,990 |
| 2024/06/18 | 609.7 | 612 | 609.7 | 612 | -0.9 | -0.1% | 3,670 |
| 2024/06/17 | 620.2 | 620.2 | 612.9 | 612.9 | -14.9 | -2.4% | 10,140 |
| 2024/06/14 | 623.5 | 627.8 | 622.6 | 627.8 | +5.3 | +0.9% | 5,550 |
| 2024/06/13 | 620.3 | 623.1 | 620 | 622.5 | -2.5 | -0.4% | 2,700 |
151～
200
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
