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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 591.7 | 592.6 | 590.5 | 592 | -8 | -1.3% | 17,920 |
| 2024/01/11 | 592.8 | 600 | 592.7 | 600 | +7.5 | +1.3% | 4,260 |
| 2024/01/10 | 587.9 | 593.2 | 587.9 | 592.5 | +8 | +1.4% | 17,780 |
| 2024/01/09 | 586.4 | 586.4 | 583.8 | 584.5 | -18 | -3% | 18,260 |
| 2024/01/05 | 598.8 | 603 | 598.8 | 602.5 | +8 | +1.3% | 4,030 |
| 2024/01/04 | 593.7 | 594.9 | 592 | 594.5 | -9.2 | -1.5% | 3,060 |
| 2023/12/29 | 605.6 | 605.6 | 602.1 | 603.7 | -1.5 | -0.2% | 3,300 |
| 2023/12/28 | 602.6 | 605.2 | 600.8 | 605.2 | -3.5 | -0.6% | 2,040 |
| 2023/12/27 | 606.3 | 610.9 | 600 | 608.7 | +9.9 | +1.7% | 78,260 |
| 2023/12/26 | 599 | 599 | 595.1 | 598.8 | +2.8 | +0.5% | 3,720 |
| 2023/12/25 | 597.1 | 599.8 | 594 | 596 | -2 | -0.3% | 5,500 |
| 2023/12/22 | 597.9 | 599.8 | 595.5 | 598 | -3.8 | -0.6% | 5,450 |
| 2023/12/21 | 605.3 | 605.3 | 600.1 | 601.8 | -9.2 | -1.5% | 15,340 |
| 2023/12/20 | 612.8 | 612.8 | 609.4 | 611 | -1.2 | -0.2% | 1,200 |
| 2023/12/19 | 608.6 | 613.6 | 607.5 | 612.2 | +5.7 | +0.9% | 10,500 |
| 2023/12/18 | 610.9 | 613.5 | 606.5 | 606.5 | +2.3 | +0.4% | 3,790 |
| 2023/12/15 | 607.1 | 609.8 | 601.8 | 604.2 | -0.3 | ±0% | 35,600 |
| 2023/12/14 | 609.3 | 609.3 | 601 | 604.5 | -22.9 | -3.6% | 19,720 |
| 2023/12/13 | 623.7 | 628.8 | 623.7 | 627.4 | +2.7 | +0.4% | 2,460 |
| 2023/12/12 | 628.4 | 628.4 | 624.3 | 624.7 | -5.3 | -0.8% | 10,750 |
| 2023/12/11 | 623.7 | 630 | 623.7 | 630 | +5.1 | +0.8% | 3,690 |
| 2023/12/08 | 626.5 | 626.5 | 618.5 | 624.9 | -4 | -0.6% | 7,730 |
| 2023/12/07 | 630.1 | 630.9 | 628 | 628.9 | -5.3 | -0.8% | 1,470 |
| 2023/12/06 | 634.3 | 636.2 | 634.1 | 634.2 | +4.2 | +0.7% | 2,040 |
| 2023/12/05 | 630.5 | 631.3 | 629.5 | 630 | +5 | +0.8% | 3,000 |
| 2023/12/04 | 628.5 | 628.5 | 624.5 | 625 | -6.2 | -1% | 3,870 |
| 2023/12/01 | 635 | 635.4 | 630.1 | 631.2 | +2.7 | +0.4% | 6,210 |
| 2023/11/30 | 625.4 | 629.8 | 625.4 | 628.5 | +6 | +1% | 4,120 |
| 2023/11/29 | 624 | 624.5 | 621.9 | 622.5 | -0.3 | ±0% | 1,900 |
| 2023/11/28 | 624.6 | 624.6 | 620.3 | 622.8 | -11.8 | -1.9% | 7,470 |
| 2023/11/27 | 637.2 | 642 | 631.4 | 634.6 | -7.5 | -1.2% | 5,350 |
| 2023/11/24 | 646.2 | 646.2 | 642 | 642.1 | -2.7 | -0.4% | 10,790 |
| 2023/11/22 | 640.3 | 644.8 | 640.3 | 644.8 | +7.8 | +1.2% | 3,620 |
| 2023/11/21 | 636.4 | 638.7 | 636.4 | 637 | -1.5 | -0.2% | 1,070 |
| 2023/11/20 | 641 | 641 | 635 | 638.5 | -10.5 | -1.6% | 7,860 |
| 2023/11/17 | 650.1 | 652.3 | 648.6 | 649 | -10.9 | -1.7% | 2,930 |
| 2023/11/16 | 658.1 | 660.6 | 658 | 659.9 | +1.3 | +0.2% | 5,230 |
| 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 |
301～
350
件表示中 / 1721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
