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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 646 | 654.2 | 645.7 | 647 | +7.1 | +1.1% | 5,600 |
| 2023/08/16 | 638.1 | 639.9 | 633.3 | 639.9 | -8.2 | -1.3% | 12,070 |
| 2023/08/15 | 647.8 | 648.2 | 643.4 | 648.1 | +3.1 | +0.5% | 7,510 |
| 2023/08/14 | 650.1 | 650.1 | 645 | 645 | -5 | -0.8% | 11,400 |
| 2023/08/10 | 646.9 | 651.5 | 645 | 650 | -1.5 | -0.2% | 6,250 |
| 2023/08/09 | 649.4 | 652.6 | 649.3 | 651.5 | +9.3 | +1.4% | 7,310 |
| 2023/08/08 | 642.1 | 645.8 | 642.1 | 642.2 | +2.1 | +0.3% | 10,390 |
| 2023/08/07 | 644.1 | 644.1 | 638.3 | 640.1 | -7.9 | -1.2% | 11,320 |
| 2023/08/04 | 645.4 | 648 | 644.4 | 648 | -4 | -0.6% | 8,400 |
| 2023/08/03 | 658.1 | 674.9 | 648.7 | 652 | -22.7 | -3.4% | 20,600 |
| 2023/08/02 | 660.6 | 674.9 | 658.5 | 674.7 | +10.3 | +1.6% | 10,450 |
| 2023/08/01 | 661 | 667.6 | 660.8 | 664.4 | -10.7 | -1.6% | 8,940 |
| 2023/07/31 | 691.3 | 691.3 | 670 | 675.1 | -6.2 | -0.9% | 14,740 |
| 2023/07/28 | 680.1 | 689.1 | 675.4 | 681.3 | -19.7 | -2.8% | 22,390 |
| 2023/07/27 | 699.6 | 702.2 | 694.2 | 701 | -11 | -1.5% | 22,650 |
| 2023/07/26 | 717.9 | 717.9 | 710 | 712 | -10 | -1.4% | 18,010 |
| 2023/07/25 | 708.9 | 728.9 | 702.8 | 722 | +23.1 | +3.3% | 32,890 |
| 2023/07/24 | 691.2 | 700 | 691.2 | 698.9 | +7.7 | +1.1% | 23,890 |
| 2023/07/21 | 693.3 | 695.8 | 685.6 | 691.2 | -8.8 | -1.3% | 28,740 |
| 2023/07/20 | 692 | 701.9 | 691.4 | 700 | +19.6 | +2.9% | 54,210 |
| 2023/07/19 | 668.5 | 680.6 | 668.5 | 680.4 | +27.8 | +4.3% | 44,980 |
| 2023/07/18 | 650 | 655 | 645 | 652.6 | +12.6 | +2% | 20,980 |
| 2023/07/14 | 638.8 | 640.9 | 634.3 | 640 | +14 | +2.2% | 12,600 |
| 2023/07/13 | 642.7 | 652.7 | 621.8 | 626 | -26.7 | -4.1% | 9,050 |
| 2023/07/12 | 649 | 654.7 | 649 | 652.7 | +4.8 | +0.7% | 10,190 |
| 2023/07/11 | 650 | 654.9 | 647.3 | 647.9 | -5 | -0.8% | 4,490 |
| 2023/07/10 | 655.1 | 655.1 | 645.7 | 652.9 | -12.2 | -1.8% | 6,590 |
| 2023/07/07 | 663.5 | 668.5 | 663.5 | 665.1 | -2.1 | -0.3% | 6,940 |
| 2023/07/06 | 667.1 | 673.2 | 665.7 | 667.2 | +5.7 | +0.9% | 10,090 |
| 2023/07/05 | 661.6 | 662.5 | 661 | 661.5 | -1.9 | -0.3% | 870 |
| 2023/07/04 | 657.2 | 663.4 | 657.2 | 663.4 | -4.6 | -0.7% | 3,150 |
| 2023/07/03 | 664.6 | 669.8 | 656 | 668 | -6.6 | -1% | 7,660 |
| 2023/06/30 | 664.3 | 675.9 | 664.3 | 674.6 | +2.3 | +0.3% | 5,030 |
| 2023/06/29 | 665.4 | 673.6 | 665.4 | 672.3 | -19 | -2.7% | 18,380 |
| 2023/06/28 | 686.9 | 691.7 | 679.8 | 691.3 | -17.2 | -2.4% | 19,800 |
| 2023/06/27 | 713.4 | 714.7 | 706.4 | 708.5 | -3.6 | -0.5% | 31,550 |
| 2023/06/26 | 711.8 | 719.3 | 701.5 | 712.1 | -11.2 | -1.5% | 13,690 |
| 2023/06/23 | 731.9 | 731.9 | 719.3 | 723.3 | -3.9 | -0.5% | 60,000 |
| 2023/06/22 | 729 | 733 | 725.2 | 727.2 | +12 | +1.7% | 18,270 |
| 2023/06/21 | 697.8 | 716.1 | 697.8 | 715.2 | +6.3 | +0.9% | 16,150 |
| 2023/06/20 | 704.9 | 715.3 | 702 | 708.9 | +4 | +0.6% | 31,760 |
| 2023/06/19 | 690 | 706.3 | 680 | 704.9 | +27.9 | +4.1% | 43,320 |
| 2023/06/16 | 665.7 | 677 | 665.7 | 677 | +26 | +4% | 14,910 |
| 2023/06/15 | 636.4 | 651 | 636.4 | 651 | +9.4 | +1.5% | 25,500 |
| 2023/06/14 | 640.1 | 642.4 | 638.7 | 641.6 | +9.2 | +1.5% | 33,430 |
| 2023/06/13 | 633.2 | 634 | 631 | 632.4 | +4.9 | +0.8% | 4,270 |
| 2023/06/12 | 626.3 | 631.9 | 626.3 | 627.5 | +4.6 | +0.7% | 4,540 |
| 2023/06/09 | 629 | 629 | 619 | 622.9 | +4.9 | +0.8% | 7,570 |
| 2023/06/08 | 617.2 | 620.5 | 615.1 | 618 | -6.3 | -1% | 11,450 |
| 2023/06/07 | 624.7 | 626.3 | 624.1 | 624.3 | -5.5 | -0.9% | 8,010 |
401～
450
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
