ＷｉｓｄｏｍＴｒｅｅ 天然ガス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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,236 | 1,244 | 1,236 | 1,242 | +17 | +1.4% | 52,849 |
| 2024/04/25 | 1,216 | 1,225 | 1,216 | 1,225 | -47 | -3.7% | 49,626 |
| 2024/04/24 | 1,275 | 1,282 | 1,271 | 1,272 | +27 | +2.2% | 72,212 |
| 2024/04/23 | 1,244 | 1,248 | 1,238 | 1,245 | +44 | +3.7% | 121,595 |
| 2024/04/22 | 1,211 | 1,211 | 1,201 | 1,201 | -5 | -0.4% | 34,248 |
| 2024/04/19 | 1,206 | 1,218 | 1,205 | 1,206 | -6 | -0.5% | 62,350 |
| 2024/04/18 | 1,203 | 1,217 | 1,201 | 1,212 | +16 | +1.3% | 49,214 |
| 2024/04/17 | 1,197 | 1,200 | 1,194 | 1,196 | +14 | +1.2% | 45,337 |
| 2024/04/16 | 1,181 | 1,189 | 1,181 | 1,182 | -33 | -2.7% | 72,279 |
| 2024/04/15 | 1,220 | 1,220 | 1,214 | 1,215 | +14 | +1.2% | 49,477 |
| 2024/04/12 | 1,201 | 1,203 | 1,195 | 1,201 | -23 | -1.9% | 68,907 |
| 2024/04/11 | 1,232 | 1,232 | 1,222 | 1,224 | -17 | -1.4% | 45,798 |
| 2024/04/10 | 1,242 | 1,242 | 1,235 | 1,241 | +16 | +1.3% | 82,990 |
| 2024/04/09 | 1,221 | 1,225 | 1,217 | 1,225 | +60 | +5.2% | 108,616 |
| 2024/04/08 | 1,170 | 1,173 | 1,162 | 1,165 | +4 | +0.3% | 39,791 |
| 2024/04/05 | 1,168 | 1,169 | 1,160 | 1,161 | -62 | -5.1% | 115,048 |
| 2024/04/04 | 1,220 | 1,225 | 1,219 | 1,223 | +5 | +0.4% | 21,646 |
| 2024/04/03 | 1,223 | 1,225 | 1,218 | 1,218 | +11 | +0.9% | 46,195 |
| 2024/04/02 | 1,202 | 1,211 | 1,200 | 1,207 | +53 | +4.6% | 123,332 |
| 2024/04/01 | 1,152 | 1,160 | 1,147 | 1,154 | -16 | -1.4% | 37,077 |
| 2024/03/29 | 1,150 | 1,174 | 1,150 | 1,170 | +35 | +3.1% | 47,438 |
| 2024/03/28 | 1,141 | 1,142 | 1,134 | 1,135 | -36 | -3.1% | 102,790 |
| 2024/03/27 | 1,182 | 1,190 | 1,167 | 1,171 | -19 | -1.6% | 70,017 |
| 2024/03/26 | 1,185 | 1,193 | 1,185 | 1,190 | -2 | -0.2% | 26,454 |
| 2024/03/25 | 1,229 | 1,229 | 1,188 | 1,192 | -19 | -1.6% | 62,737 |
| 2024/03/22 | 1,219 | 1,229 | 1,211 | 1,211 | -6 | -0.5% | 43,189 |
| 2024/03/21 | 1,206 | 1,219 | 1,206 | 1,217 | +15 | +1.2% | 34,212 |
| 2024/03/19 | 1,197 | 1,207 | 1,195 | 1,202 | -9 | -0.7% | 36,413 |
| 2024/03/18 | 1,194 | 1,220 | 1,194 | 1,211 | +8 | +0.7% | 44,752 |
| 2024/03/15 | 1,202 | 1,212 | 1,200 | 1,203 | +47 | +4.1% | 113,344 |
| 2024/03/14 | 1,150 | 1,161 | 1,145 | 1,156 | -15 | -1.3% | 75,038 |
| 2024/03/13 | 1,175 | 1,177 | 1,170 | 1,171 | -29 | -2.4% | 125,545 |
| 2024/03/12 | 1,190 | 1,200 | 1,177 | 1,200 | -46 | -3.7% | 97,345 |
| 2024/03/11 | 1,247 | 1,251 | 1,244 | 1,246 | -5 | -0.4% | 42,227 |
| 2024/03/08 | 1,249 | 1,253 | 1,243 | 1,251 | -87 | -6.5% | 100,870 |
| 2024/03/07 | 1,348 | 1,348 | 1,326 | 1,338 | -19 | -1.4% | 56,233 |
| 2024/03/06 | 1,360 | 1,360 | 1,351 | 1,357 | +12 | +0.9% | 41,416 |
| 2024/03/05 | 1,359 | 1,359 | 1,345 | 1,345 | +15 | +1.1% | 57,128 |
| 2024/03/04 | 1,330 | 1,333 | 1,324 | 1,330 | +23 | +1.8% | 104,983 |
| 2024/03/01 | 1,302 | 1,312 | 1,298 | 1,307 | -3 | -0.2% | 44,817 |
| 2024/02/29 | 1,324 | 1,328 | 1,310 | 1,310 | +31 | +2.4% | 60,185 |
| 2024/02/28 | 1,272 | 1,290 | 1,271 | 1,279 | +44 | +3.6% | 90,320 |
| 2024/02/27 | 1,256 | 1,258 | 1,234 | 1,235 | -25 | -2% | 79,586 |
| 2024/02/26 | 1,272 | 1,276 | 1,251 | 1,260 | -47 | -3.6% | 76,610 |
| 2024/02/22 | 1,301 | 1,332 | 1,295 | 1,307 | +65 | +5.2% | 112,051 |
| 2024/02/21 | 1,241 | 1,250 | 1,223 | 1,242 | +46 | +3.8% | 74,985 |
| 2024/02/20 | 1,194 | 1,247 | 1,194 | 1,196 | +1 | +0.1% | 68,780 |
| 2024/02/19 | 1,175 | 1,260 | 1,162 | 1,195 | +15 | +1.3% | 72,140 |
| 2024/02/16 | 1,166 | 1,200 | 1,166 | 1,180 | -11 | -0.9% | 66,877 |
| 2024/02/15 | 1,199 | 1,214 | 1,175 | 1,191 | -34 | -2.8% | 91,289 |
1～
50
件表示中 / 1493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
