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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2.8 | 2.9 | 2.8 | 2.8 | +0.1 | +3.7% | 13,680,000 |
| 2022/03/30 | 2.8 | 2.8 | 2.7 | 2.7 | -0.1 | -3.6% | 41,744,100 |
| 2022/03/29 | 2.9 | 2.9 | 2.8 | 2.8 | -0.1 | -3.4% | 17,906,400 |
| 2022/03/28 | 3 | 3 | 2.9 | 2.9 | +0.1 | +3.6% | 30,516,100 |
| 2022/03/25 | 2.8 | 2.9 | 2.7 | 2.8 | +0.2 | +7.7% | 23,597,400 |
| 2022/03/24 | 2.7 | 2.7 | 2.6 | 2.6 | ±0 | ±0% | 13,615,900 |
| 2022/03/23 | 2.6 | 2.7 | 2.6 | 2.6 | +0.1 | +4% | 33,499,100 |
| 2022/03/22 | 2.5 | 2.6 | 2.5 | 2.5 | +0.1 | +4.2% | 34,574,100 |
| 2022/03/18 | 2.4 | 2.5 | 2.4 | 2.4 | +0.1 | +4.3% | 25,100,900 |
| 2022/03/17 | 2.3 | 2.4 | 2.3 | 2.3 | ±0 | ±0% | 7,941,200 |
| 2022/03/16 | 2.3 | 2.4 | 2.3 | 2.3 | ±0 | ±0% | 14,135,100 |
| 2022/03/15 | 2.3 | 2.4 | 2.3 | 2.3 | ±0 | ±0% | 18,582,600 |
| 2022/03/14 | 2.3 | 2.4 | 2.3 | 2.3 | -0.1 | -4.2% | 15,388,300 |
| 2022/03/11 | 2.3 | 2.4 | 2.3 | 2.4 | +0.2 | +9.1% | 31,642,300 |
| 2022/03/10 | 2.2 | 2.3 | 2.2 | 2.2 | -0.1 | -4.3% | 24,443,800 |
| 2022/03/09 | 2.3 | 2.4 | 2.2 | 2.3 | ±0 | ±0% | 34,370,800 |
| 2022/03/08 | 2.5 | 2.5 | 2.3 | 2.3 | -0.3 | -11.5% | 45,499,300 |
| 2022/03/07 | 2.5 | 2.6 | 2.4 | 2.6 | +0.2 | +8.3% | 64,300,400 |
| 2022/03/04 | 2.4 | 2.4 | 2.3 | 2.4 | ±0 | ±0% | 21,825,600 |
| 2022/03/03 | 2.3 | 2.5 | 2.3 | 2.4 | +0.2 | +9.1% | 29,625,400 |
| 2022/03/02 | 2.2 | 2.4 | 2.2 | 2.2 | +0.1 | +4.8% | 31,447,400 |
| 2022/03/01 | 2.2 | 2.2 | 2.1 | 2.1 | -0.1 | -4.5% | 21,644,000 |
| 2022/02/28 | 2.3 | 2.3 | 2.2 | 2.2 | ±0 | ±0% | 22,101,200 |
| 2022/02/25 | 2.3 | 2.3 | 2.2 | 2.2 | -0.1 | -4.3% | 21,528,600 |
| 2022/02/24 | 2.3 | 2.4 | 2.2 | 2.3 | +0.1 | +4.5% | 42,234,500 |
| 2022/02/22 | 2.3 | 2.3 | 2.2 | 2.2 | -0.1 | -4.3% | 37,035,800 |
| 2022/02/21 | 2.2 | 2.3 | 2.2 | 2.3 | +0.2 | +9.5% | 12,756,600 |
| 2022/02/18 | 2.2 | 2.3 | 2.1 | 2.1 | -0.1 | -4.5% | 18,783,800 |
| 2022/02/17 | 2.2 | 2.3 | 2.2 | 2.2 | +0.1 | +4.8% | 23,305,300 |
| 2022/02/16 | 2.2 | 2.2 | 2.1 | 2.1 | -0.1 | -4.5% | 11,816,700 |
| 2022/02/15 | 2.1 | 2.3 | 2 | 2.2 | +0.1 | +4.8% | 33,469,600 |
| 2022/02/14 | 2.1 | 2.1 | 2 | 2.1 | +0.1 | +5% | 38,293,900 |
| 2022/02/10 | 2 | 2.1 | 1.9 | 2 | -0.1 | -4.8% | 29,326,100 |
| 2022/02/09 | 2.1 | 2.1 | 2 | 2.1 | ±0 | ±0% | 13,478,700 |
| 2022/02/08 | 2.1 | 2.2 | 2 | 2.1 | ±0 | ±0% | 24,163,800 |
| 2022/02/07 | 2.2 | 2.2 | 2.1 | 2.1 | -0.3 | -12.5% | 22,534,700 |
| 2022/02/04 | 2.4 | 2.5 | 2.4 | 2.4 | -0.1 | -4% | 25,438,600 |
| 2022/02/03 | 2.6 | 2.7 | 2.5 | 2.5 | +0.1 | +4.2% | 26,804,400 |
| 2022/02/02 | 2.4 | 2.5 | 2.3 | 2.4 | ±0 | ±0% | 14,471,300 |
| 2022/02/01 | 2.4 | 2.5 | 2.4 | 2.4 | -0.1 | -4% | 29,309,800 |
| 2022/01/31 | 2.4 | 2.5 | 2.4 | 2.5 | +0.4 | +19% | 54,287,900 |
| 2022/01/28 | 2.1 | 2.2 | 2.1 | 2.1 | ±0 | ±0% | 16,377,900 |
| 2022/01/27 | 2 | 2.1 | 1.9 | 2.1 | +0.2 | +10.5% | 23,104,400 |
| 2022/01/26 | 1.9 | 2 | 1.8 | 1.9 | ±0 | ±0% | 14,078,900 |
| 2022/01/25 | 1.9 | 1.9 | 1.8 | 1.9 | +0.1 | +5.6% | 21,287,900 |
| 2022/01/24 | 1.8 | 1.9 | 1.8 | 1.8 | -0.1 | -5.3% | 20,146,700 |
| 2022/01/21 | 1.8 | 1.9 | 1.7 | 1.9 | ±0 | ±0% | 21,288,700 |
| 2022/01/20 | 1.9 | 1.9 | 1.8 | 1.9 | ±0 | ±0% | 16,538,300 |
| 2022/01/19 | 2 | 2.1 | 1.9 | 1.9 | -0.1 | -5% | 21,775,200 |
| 2022/01/18 | 2 | 2.1 | 2 | 2 | ±0 | ±0% | 14,898,800 |
651～
700
件表示中 / 1634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
