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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,043 | 1,049 | 1,041 | 1,047 | -17 | -1.6% | 26,995 |
| 2024/08/20 | 1,063 | 1,067 | 1,058 | 1,064 | +54 | +5.3% | 36,635 |
| 2024/08/19 | 1,031 | 1,035 | 1,010 | 1,010 | -66 | -6.1% | 48,009 |
| 2024/08/16 | 1,088 | 1,088 | 1,076 | 1,076 | -8 | -0.7% | 34,036 |
| 2024/08/15 | 1,082 | 1,085 | 1,077 | 1,084 | +22 | +2.1% | 26,349 |
| 2024/08/14 | 1,070 | 1,070 | 1,054 | 1,062 | -15 | -1.4% | 23,649 |
| 2024/08/13 | 1,091 | 1,091 | 1,070 | 1,077 | +9 | +0.8% | 59,420 |
| 2024/08/09 | 1,072 | 1,074 | 1,064 | 1,068 | +36 | +3.5% | 61,869 |
| 2024/08/08 | 1,035 | 1,039 | 1,031 | 1,032 | -1 | -0.1% | 33,640 |
| 2024/08/07 | 988 | 1,033 | 982 | 1,033 | +67 | +6.9% | 48,460 |
| 2024/08/06 | 974 | 975 | 958 | 966 | +45 | +4.9% | 65,848 |
| 2024/08/05 | 953 | 964 | 920 | 921 | -71 | -7.2% | 184,619 |
| 2024/08/02 | 998 | 1,000 | 989 | 992 | -53 | -5.1% | 131,398 |
| 2024/08/01 | 1,075 | 1,075 | 1,030 | 1,045 | -56 | -5.1% | 134,977 |
| 2024/07/31 | 1,099 | 1,108 | 1,091 | 1,101 | +24 | +2.2% | 65,465 |
| 2024/07/30 | 1,070 | 1,081 | 1,066 | 1,077 | -10 | -0.9% | 53,986 |
| 2024/07/29 | 1,089 | 1,095 | 1,082 | 1,087 | +1 | +0.1% | 76,404 |
| 2024/07/26 | 1,083 | 1,090 | 1,079 | 1,086 | -27 | -2.4% | 95,787 |
| 2024/07/25 | 1,120 | 1,126 | 1,111 | 1,113 | -24 | -2.1% | 87,633 |
| 2024/07/24 | 1,156 | 1,156 | 1,134 | 1,137 | -65 | -5.4% | 132,703 |
| 2024/07/23 | 1,206 | 1,209 | 1,200 | 1,202 | +42 | +3.6% | 97,138 |
| 2024/07/22 | 1,155 | 1,171 | 1,153 | 1,160 | +26 | +2.3% | 128,056 |
| 2024/07/19 | 1,131 | 1,139 | 1,128 | 1,134 | +33 | +3% | 54,644 |
| 2024/07/18 | 1,118 | 1,128 | 1,090 | 1,101 | -77 | -6.5% | 265,963 |
| 2024/07/17 | 1,179 | 1,182 | 1,175 | 1,178 | +6 | +0.5% | 50,741 |
| 2024/07/16 | 1,171 | 1,174 | 1,162 | 1,172 | -54 | -4.4% | 167,293 |
| 2024/07/12 | 1,236 | 1,238 | 1,218 | 1,226 | -56 | -4.4% | 123,321 |
| 2024/07/11 | 1,274 | 1,282 | 1,274 | 1,282 | -3 | -0.2% | 31,952 |
| 2024/07/10 | 1,287 | 1,290 | 1,281 | 1,285 | -6 | -0.5% | 29,918 |
| 2024/07/09 | 1,295 | 1,307 | 1,291 | 1,291 | +4 | +0.3% | 39,289 |
| 2024/07/08 | 1,274 | 1,290 | 1,270 | 1,287 | -3 | -0.2% | 54,467 |
| 2024/07/05 | 1,310 | 1,310 | 1,288 | 1,290 | -49 | -3.7% | 79,212 |
| 2024/07/04 | 1,336 | 1,344 | 1,333 | 1,339 | -3 | -0.2% | 33,342 |
| 2024/07/03 | 1,350 | 1,359 | 1,342 | 1,342 | -8 | -0.6% | 65,089 |
| 2024/07/02 | 1,347 | 1,354 | 1,343 | 1,350 | -42 | -3% | 107,393 |
| 2024/07/01 | 1,403 | 1,407 | 1,387 | 1,392 | -68 | -4.7% | 98,243 |
| 2024/06/28 | 1,455 | 1,466 | 1,455 | 1,460 | -23 | -1.6% | 28,987 |
| 2024/06/27 | 1,470 | 1,484 | 1,467 | 1,483 | -34 | -2.2% | 69,536 |
| 2024/06/26 | 1,518 | 1,524 | 1,516 | 1,517 | -41 | -2.6% | 39,782 |
| 2024/06/25 | 1,560 | 1,562 | 1,542 | 1,558 | +64 | +4.3% | 56,257 |
| 2024/06/24 | 1,496 | 1,499 | 1,491 | 1,494 | -14 | -0.9% | 29,159 |
| 2024/06/21 | 1,516 | 1,516 | 1,503 | 1,508 | -53 | -3.4% | 77,449 |
| 2024/06/20 | 1,574 | 1,590 | 1,561 | 1,561 | -16 | -1% | 37,689 |
| 2024/06/19 | 1,569 | 1,580 | 1,540 | 1,577 | +56 | +3.7% | 60,076 |
| 2024/06/18 | 1,507 | 1,523 | 1,507 | 1,521 | +6 | +0.4% | 48,889 |
| 2024/06/17 | 1,515 | 1,523 | 1,513 | 1,515 | -68 | -4.3% | 105,178 |
| 2024/06/14 | 1,568 | 1,583 | 1,568 | 1,583 | -35 | -2.2% | 38,147 |
| 2024/06/13 | 1,623 | 1,626 | 1,613 | 1,618 | -43 | -2.6% | 65,793 |
| 2024/06/12 | 1,653 | 1,664 | 1,650 | 1,661 | +51 | +3.2% | 57,688 |
| 2024/06/11 | 1,600 | 1,615 | 1,598 | 1,610 | +39 | +2.5% | 86,465 |
151～
200
件表示中 / 1721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
