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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 4.8 | 4.9 | 4.7 | 4.7 | -0.1 | -2.1% | 19,867,200 |
| 2022/06/13 | 4.9 | 4.9 | 4.7 | 4.8 | -0.3 | -5.9% | 25,851,400 |
| 2022/06/10 | 5 | 5.1 | 4.9 | 5.1 | +0.5 | +10.9% | 68,023,500 |
| 2022/06/09 | 4.6 | 4.7 | 4.5 | 4.6 | -0.5 | -9.8% | 61,254,800 |
| 2022/06/08 | 5.2 | 5.2 | 5.1 | 5.1 | ±0 | ±0% | 23,227,600 |
| 2022/06/07 | 5 | 5.3 | 5 | 5.1 | +0.4 | +8.5% | 103,423,300 |
| 2022/06/06 | 4.7 | 4.8 | 4.7 | 4.7 | +0.3 | +6.8% | 35,069,900 |
| 2022/06/03 | 4.6 | 4.6 | 4.4 | 4.4 | -0.2 | -4.3% | 37,487,500 |
| 2022/06/02 | 4.7 | 4.7 | 4.6 | 4.6 | +0.1 | +2.2% | 46,995,000 |
| 2022/06/01 | 4.4 | 4.5 | 4.3 | 4.5 | ±0 | ±0% | 49,522,700 |
| 2022/05/31 | 4.6 | 4.6 | 4.5 | 4.5 | -0.1 | -2.2% | 32,813,500 |
| 2022/05/30 | 4.6 | 4.7 | 4.6 | 4.6 | ±0 | ±0% | 14,268,000 |
| 2022/05/27 | 4.7 | 4.7 | 4.6 | 4.6 | -0.1 | -2.1% | 23,247,400 |
| 2022/05/26 | 4.7 | 4.8 | 4.6 | 4.7 | +0.1 | +2.2% | 39,167,100 |
| 2022/05/25 | 4.7 | 4.7 | 4.6 | 4.6 | ±0 | ±0% | 46,008,900 |
| 2022/05/24 | 4.6 | 4.7 | 4.6 | 4.6 | +0.3 | +7% | 63,016,200 |
| 2022/05/23 | 4.3 | 4.4 | 4.2 | 4.3 | +0.1 | +2.4% | 29,274,300 |
| 2022/05/20 | 4.3 | 4.4 | 4.2 | 4.2 | -0.2 | -4.5% | 34,470,800 |
| 2022/05/19 | 4.4 | 4.5 | 4.3 | 4.4 | ±0 | ±0% | 56,716,300 |
| 2022/05/18 | 4.5 | 4.6 | 4.4 | 4.4 | +0.1 | +2.3% | 44,044,000 |
| 2022/05/17 | 4.4 | 4.5 | 4.3 | 4.3 | +0.1 | +2.4% | 28,681,400 |
| 2022/05/16 | 4.2 | 4.3 | 4.1 | 4.2 | +0.1 | +2.4% | 27,689,500 |
| 2022/05/13 | 4.2 | 4.2 | 4.1 | 4.1 | ±0 | ±0% | 29,501,300 |
| 2022/05/12 | 4.2 | 4.2 | 4 | 4.1 | +0.1 | +2.5% | 68,383,500 |
| 2022/05/11 | 4 | 4.2 | 4 | 4 | +0.2 | +5.3% | 42,303,500 |
| 2022/05/10 | 3.8 | 3.9 | 3.7 | 3.8 | -0.7 | -15.6% | 86,986,900 |
| 2022/05/09 | 4.4 | 4.5 | 4.3 | 4.5 | -0.2 | -4.3% | 67,798,900 |
| 2022/05/06 | 4.8 | 4.9 | 4.7 | 4.7 | +0.6 | +14.6% | 93,062,300 |
| 2022/05/02 | 4.1 | 4.2 | 4 | 4.1 | +0.1 | +2.5% | 52,685,300 |
| 2022/04/28 | 4 | 4.1 | 3.9 | 4 | +0.3 | +8.1% | 92,191,300 |
| 2022/04/27 | 3.8 | 3.8 | 3.7 | 3.7 | ±0 | ±0% | 30,658,500 |
| 2022/04/26 | 3.7 | 3.8 | 3.7 | 3.7 | +0.2 | +5.7% | 23,139,900 |
| 2022/04/25 | 3.5 | 3.6 | 3.4 | 3.5 | -0.3 | -7.9% | 71,104,500 |
| 2022/04/22 | 3.8 | 3.9 | 3.8 | 3.8 | +0.1 | +2.7% | 30,386,700 |
| 2022/04/21 | 3.8 | 3.9 | 3.7 | 3.7 | -0.1 | -2.6% | 160,722,900 |
| 2022/04/20 | 4.1 | 4.2 | 3.8 | 3.8 | -0.8 | -17.4% | 238,100,600 |
| 2022/04/19 | 6.2 | 7.4 | 4.4 | 4.6 | -1.4 | -23.3% | 438,719,600 |
| 2022/04/18 | 4.4 | 7 | 4.3 | 6 | +1.7 | +39.5% | 296,363,200 |
| 2022/04/15 | 4 | 4.9 | 4 | 4.3 | +0.5 | +13.2% | 164,082,100 |
| 2022/04/14 | 3.8 | 4 | 3.7 | 3.8 | +0.2 | +5.6% | 74,626,300 |
| 2022/04/13 | 3.7 | 3.7 | 3.6 | 3.6 | -0.1 | -2.7% | 45,101,400 |
| 2022/04/12 | 3.5 | 3.8 | 3.5 | 3.7 | +0.4 | +12.1% | 92,279,800 |
| 2022/04/11 | 3.4 | 3.4 | 3.3 | 3.3 | ±0 | ±0% | 36,738,300 |
| 2022/04/08 | 3.3 | 3.4 | 3.3 | 3.3 | +0.1 | +3.1% | 38,053,100 |
| 2022/04/07 | 3.3 | 3.3 | 3.1 | 3.2 | ±0 | ±0% | 48,756,600 |
| 2022/04/06 | 3.1 | 3.3 | 3.1 | 3.2 | +0.1 | +3.2% | 50,989,600 |
| 2022/04/05 | 3 | 3.1 | 2.9 | 3.1 | +0.1 | +3.3% | 35,330,300 |
| 2022/04/04 | 3 | 3 | 2.9 | 3 | +0.1 | +3.4% | 22,720,900 |
| 2022/04/01 | 2.9 | 3 | 2.9 | 2.9 | +0.1 | +3.6% | 19,550,000 |
| 2022/03/31 | 2.8 | 2.9 | 2.8 | 2.8 | +0.1 | +3.7% | 13,680,000 |
601～
650
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
