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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 5.3 | 5.3 | 5.2 | 5.3 | +0.1 | +1.9% | 11,454,000 |
| 2022/08/24 | 5.3 | 5.3 | 5.2 | 5.2 | -0.4 | -7.1% | 20,575,200 |
| 2022/08/23 | 5.5 | 5.6 | 5.5 | 5.6 | +0.4 | +7.7% | 23,990,600 |
| 2022/08/22 | 5.2 | 5.3 | 5.2 | 5.2 | +0.1 | +2% | 17,978,000 |
| 2022/08/19 | 5.2 | 5.2 | 5.1 | 5.1 | ±0 | ±0% | 18,722,500 |
| 2022/08/18 | 5.2 | 5.2 | 5.1 | 5.1 | -0.1 | -1.9% | 16,612,000 |
| 2022/08/17 | 5.1 | 5.3 | 5.1 | 5.2 | +0.4 | +8.3% | 97,462,000 |
| 2022/08/16 | 4.8 | 4.9 | 4.8 | 4.8 | +0.1 | +2.1% | 16,857,000 |
| 2022/08/15 | 4.8 | 4.9 | 4.7 | 4.7 | ±0 | ±0% | 7,212,100 |
| 2022/08/12 | 4.7 | 4.9 | 4.7 | 4.7 | +0.4 | +9.3% | 68,451,100 |
| 2022/08/10 | 4.4 | 4.4 | 4.3 | 4.3 | -0.1 | -2.3% | 7,354,700 |
| 2022/08/09 | 4.3 | 4.4 | 4.2 | 4.4 | ±0 | ±0% | 16,801,500 |
| 2022/08/08 | 4.4 | 4.5 | 4.3 | 4.4 | -0.1 | -2.2% | 13,233,600 |
| 2022/08/05 | 4.5 | 4.6 | 4.4 | 4.5 | ±0 | ±0% | 24,689,300 |
| 2022/08/04 | 4.5 | 4.6 | 4.5 | 4.5 | +0.3 | +7.1% | 12,333,500 |
| 2022/08/03 | 4.2 | 4.3 | 4.2 | 4.2 | -0.1 | -2.3% | 12,264,400 |
| 2022/08/02 | 4.4 | 4.5 | 4.3 | 4.3 | ±0 | ±0% | 38,613,800 |
| 2022/08/01 | 4.3 | 4.4 | 4.3 | 4.3 | -0.1 | -2.3% | 21,538,000 |
| 2022/07/29 | 4.5 | 4.6 | 4.4 | 4.4 | -0.4 | -8.3% | 32,007,500 |
| 2022/07/28 | 4.9 | 4.9 | 4.8 | 4.8 | -0.1 | -2% | 18,833,600 |
| 2022/07/27 | 4.9 | 5 | 4.9 | 4.9 | +0.1 | +2.1% | 39,041,100 |
| 2022/07/26 | 4.8 | 4.9 | 4.8 | 4.8 | +0.2 | +4.3% | 31,175,200 |
| 2022/07/25 | 4.7 | 4.8 | 4.6 | 4.6 | +0.2 | +4.5% | 42,649,900 |
| 2022/07/22 | 4.4 | 4.5 | 4.3 | 4.4 | ±0 | ±0% | 29,431,500 |
| 2022/07/21 | 4.4 | 4.5 | 4.3 | 4.4 | +0.4 | +10% | 46,358,500 |
| 2022/07/20 | 4.1 | 4.2 | 4 | 4 | -0.1 | -2.4% | 39,928,100 |
| 2022/07/19 | 4.2 | 4.3 | 4.1 | 4.1 | +0.4 | +10.8% | 66,223,100 |
| 2022/07/15 | 3.8 | 3.9 | 3.7 | 3.7 | ±0 | ±0% | 37,965,100 |
| 2022/07/14 | 3.7 | 3.8 | 3.6 | 3.7 | +0.3 | +8.8% | 26,659,300 |
| 2022/07/13 | 3.5 | 3.6 | 3.4 | 3.4 | -0.2 | -5.6% | 20,394,400 |
| 2022/07/12 | 3.7 | 3.7 | 3.6 | 3.6 | ±0 | ±0% | 15,075,800 |
| 2022/07/11 | 3.5 | 3.6 | 3.5 | 3.6 | +0.2 | +5.9% | 11,107,300 |
| 2022/07/08 | 3.4 | 3.5 | 3.4 | 3.4 | +0.3 | +9.7% | 19,439,700 |
| 2022/07/07 | 3.1 | 3.2 | 3 | 3.1 | ±0 | ±0% | 20,506,500 |
| 2022/07/06 | 3.1 | 3.2 | 3 | 3.1 | -0.2 | -6.1% | 39,885,200 |
| 2022/07/05 | 3.3 | 3.4 | 3.2 | 3.3 | +0.1 | +3.1% | 27,503,600 |
| 2022/07/04 | 3.2 | 3.2 | 3.1 | 3.2 | +0.1 | +3.2% | 13,129,700 |
| 2022/07/01 | 3.2 | 3.3 | 3.1 | 3.1 | -0.5 | -13.9% | 64,866,800 |
| 2022/06/30 | 3.7 | 3.7 | 3.6 | 3.6 | -0.1 | -2.7% | 11,896,500 |
| 2022/06/29 | 3.8 | 3.8 | 3.7 | 3.7 | ±0 | ±0% | 18,486,600 |
| 2022/06/28 | 3.6 | 3.7 | 3.5 | 3.7 | +0.3 | +8.8% | 18,840,900 |
| 2022/06/27 | 3.5 | 3.5 | 3.4 | 3.4 | -0.1 | -2.9% | 13,937,600 |
| 2022/06/24 | 3.5 | 3.6 | 3.4 | 3.5 | -0.2 | -5.4% | 61,358,300 |
| 2022/06/23 | 3.8 | 3.8 | 3.7 | 3.7 | ±0 | ±0% | 8,079,000 |
| 2022/06/22 | 3.8 | 3.9 | 3.7 | 3.7 | ±0 | ±0% | 16,740,800 |
| 2022/06/21 | 3.7 | 3.8 | 3.7 | 3.7 | -0.1 | -2.6% | 16,380,000 |
| 2022/06/20 | 3.8 | 3.8 | 3.6 | 3.8 | -0.2 | -5% | 93,150,400 |
| 2022/06/17 | 4.1 | 4.1 | 4 | 4 | -0.1 | -2.4% | 29,607,800 |
| 2022/06/16 | 4.2 | 4.3 | 4.1 | 4.1 | ±0 | ±0% | 60,870,300 |
| 2022/06/15 | 4.1 | 4.2 | 4 | 4.1 | -0.6 | -12.8% | 101,734,500 |
551～
600
件表示中 / 1633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
