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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 660.3 | 662.1 | 658.6 | 658.6 | -4.5 | -0.7% | 8,380 |
| 2023/11/14 | 660.1 | 665.9 | 660.1 | 663.1 | +13 | +2% | 36,790 |
| 2023/11/13 | 648.3 | 651.6 | 648.3 | 650.1 | -2.5 | -0.4% | 2,140 |
| 2023/11/10 | 652.6 | 652.7 | 651.1 | 652.6 | -6.5 | -1% | 3,230 |
| 2023/11/09 | 658.6 | 660 | 657.5 | 659.1 | +6.6 | +1% | 5,390 |
| 2023/11/08 | 650.4 | 653.2 | 648.2 | 652.5 | -0.3 | ±0% | 3,400 |
| 2023/11/07 | 651.6 | 653.9 | 651.2 | 652.8 | +3.5 | +0.5% | 9,170 |
| 2023/11/06 | 644.9 | 649.3 | 643.9 | 649.3 | +6.1 | +0.9% | 32,780 |
| 2023/11/02 | 641.9 | 643.5 | 641.9 | 643.2 | +1.3 | +0.2% | 2,490 |
| 2023/11/01 | 642.4 | 644 | 641.9 | 641.9 | +4 | +0.6% | 1,040 |
| 2023/10/31 | 638.1 | 638.1 | 636.1 | 637.9 | -8.9 | -1.4% | 1,940 |
| 2023/10/30 | 644.7 | 646.8 | 644.7 | 646.8 | +3.1 | +0.5% | 5,370 |
| 2023/10/27 | 642.3 | 643.7 | 642.3 | 643.7 | +1.8 | +0.3% | 2,300 |
| 2023/10/26 | 642.6 | 642.6 | 640.3 | 641.9 | -6 | -0.9% | 7,810 |
| 2023/10/25 | 644.8 | 648.3 | 644.8 | 647.9 | +2.5 | +0.4% | 2,150 |
| 2023/10/24 | 649 | 649.5 | 645.4 | 645.4 | -9.3 | -1.4% | 3,250 |
| 2023/10/23 | 656.1 | 656.1 | 653.1 | 654.7 | -11.3 | -1.7% | 5,090 |
| 2023/10/20 | 661 | 666 | 661 | 666 | +11.2 | +1.7% | 8,380 |
| 2023/10/19 | 652.5 | 654.8 | 652.5 | 654.8 | +1.5 | +0.2% | 13,670 |
| 2023/10/18 | 646.7 | 653.4 | 646.7 | 653.3 | +11.3 | +1.8% | 3,900 |
| 2023/10/17 | 647.3 | 647.3 | 642 | 642 | -8 | -1.2% | 5,210 |
| 2023/10/16 | 647.9 | 650.5 | 647.8 | 650 | +0.4 | +0.1% | 6,370 |
| 2023/10/13 | 648.5 | 650 | 648.3 | 649.6 | +17.2 | +2.7% | 2,430 |
| 2023/10/12 | 633.6 | 633.9 | 631.2 | 632.4 | -1.8 | -0.3% | 1,070 |
| 2023/10/11 | 634 | 635 | 633 | 634.2 | -0.2 | ±0% | 1,320 |
| 2023/10/10 | 637 | 637 | 632.6 | 634.4 | -10 | -1.6% | 3,820 |
| 2023/10/06 | 644.7 | 647 | 644 | 644.4 | +9.7 | +1.5% | 8,680 |
| 2023/10/05 | 635.1 | 636 | 632.3 | 634.7 | -5.6 | -0.9% | 5,800 |
| 2023/10/04 | 637.4 | 641 | 637.4 | 640.3 | +1.5 | +0.2% | 3,660 |
| 2023/10/03 | 643.7 | 643.7 | 638.3 | 638.8 | +8.8 | +1.4% | 6,430 |
| 2023/10/02 | 627.4 | 634.8 | 627.4 | 630 | -17.4 | -2.7% | 12,100 |
| 2023/09/29 | 647.7 | 648.5 | 647.4 | 647.4 | +4.4 | +0.7% | 11,010 |
| 2023/09/28 | 644.2 | 649 | 643 | 643 | -5.5 | -0.8% | 158,000 |
| 2023/09/27 | 647.7 | 648.5 | 645.2 | 648.5 | +0.2 | ±0% | 6,190 |
| 2023/09/26 | 645 | 649 | 645 | 648.3 | +12.9 | +2% | 6,550 |
| 2023/09/25 | 640 | 640.7 | 635.4 | 635.4 | -3.3 | -0.5% | 3,420 |
| 2023/09/22 | 634 | 639.8 | 633.7 | 638.7 | -7.9 | -1.2% | 10,960 |
| 2023/09/21 | 647.8 | 649.8 | 646.6 | 646.6 | +1.1 | +0.2% | 3,300 |
| 2023/09/20 | 642 | 645.5 | 642 | 645.5 | +7 | +1.1% | 4,450 |
| 2023/09/19 | 648.1 | 648.1 | 638.3 | 638.5 | -19.6 | -3% | 35,810 |
| 2023/09/15 | 653.2 | 659.6 | 653.2 | 658.1 | +7.4 | +1.1% | 6,910 |
| 2023/09/14 | 652.1 | 654.5 | 650.7 | 650.7 | +3.1 | +0.5% | 1,590 |
| 2023/09/13 | 659.8 | 659.8 | 646.5 | 647.6 | -4.5 | -0.7% | 23,250 |
| 2023/09/12 | 652.1 | 660.9 | 652.1 | 652.1 | -1.9 | -0.3% | 2,350 |
| 2023/09/11 | 656.1 | 664.3 | 654 | 654 | -2.1 | -0.3% | 12,470 |
| 2023/09/08 | 655.7 | 656.9 | 654.3 | 656.1 | -6.7 | -1% | 16,590 |
| 2023/09/07 | 662.8 | 665.4 | 661.1 | 662.8 | +2.1 | +0.3% | 3,800 |
| 2023/09/06 | 659.1 | 661.6 | 657.5 | 660.7 | +6.7 | +1% | 30,080 |
| 2023/09/05 | 647.9 | 656.2 | 647.9 | 654 | +4.5 | +0.7% | 3,130 |
| 2023/09/04 | 659.8 | 659.8 | 645.4 | 649.5 | -0.3 | ±0% | 4,010 |
251～
300
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
