ＷｉｓｄｏｍＴｒｅｅ ガソリン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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 8,030 | 8,089 | 7,990 | 7,990 | -37 | -0.5% | 90 |
| 2024/11/20 | 8,023 | 8,034 | 7,891 | 8,027 | +79 | +1% | 728 |
| 2024/11/19 | 8,026 | 8,026 | 7,932 | 7,948 | +222 | +2.9% | 234 |
| 2024/11/18 | 7,955 | 7,955 | 7,726 | 7,726 | -115 | -1.5% | 83 |
| 2024/11/15 | 7,955 | 7,955 | 7,841 | 7,841 | +36 | +0.5% | 20 |
| 2024/11/14 | 7,638 | 7,919 | 7,638 | 7,805 | +19 | +0.2% | 78 |
| 2024/11/13 | 7,730 | 7,880 | 7,730 | 7,786 | +56 | +0.7% | 302 |
| 2024/11/12 | 7,655 | 7,811 | 7,563 | 7,730 | -182 | -2.3% | 327 |
| 2024/11/11 | 8,151 | 8,151 | 7,851 | 7,912 | -239 | -2.9% | 189 |
| 2024/11/08 | 8,299 | 8,299 | 8,001 | 8,151 | +73 | +0.9% | 12 |
| 2024/11/07 | 8,040 | 8,099 | 8,021 | 8,078 | +136 | +1.7% | 469 |
| 2024/11/06 | 7,964 | 7,995 | 7,940 | 7,942 | -57 | -0.7% | 452 |
| 2024/11/05 | 7,901 | 7,999 | 7,898 | 7,999 | +110 | +1.4% | 576 |
| 2024/11/01 | 7,895 | 7,895 | 7,810 | 7,889 | +144 | +1.9% | 45 |
| 2024/10/31 | 7,754 | 7,780 | 7,712 | 7,745 | -86 | -1.1% | 77 |
| 2024/10/30 | 7,999 | 7,999 | 7,831 | 7,831 | +249 | +3.3% | 12 |
| 2024/10/29 | 7,610 | 7,621 | 7,527 | 7,582 | -125 | -1.6% | 387 |
| 2024/10/28 | 7,943 | 7,943 | 7,707 | 7,707 | -86 | -1.1% | 131 |
| 2024/10/25 | 7,839 | 7,983 | 7,782 | 7,793 | -196 | -2.5% | 131 |
| 2024/10/24 | 8,113 | 8,113 | 7,903 | 7,989 | +26 | +0.3% | 70 |
| 2024/10/23 | 8,489 | 8,489 | 7,852 | 7,963 | +224 | +2.9% | 331 |
| 2024/10/22 | 7,687 | 7,756 | 7,531 | 7,739 | +202 | +2.7% | 536 |
| 2024/10/21 | 7,565 | 7,574 | 7,422 | 7,537 | -231 | -3% | 1,154 |
| 2024/10/18 | 8,026 | 8,325 | 7,712 | 7,768 | +42 | +0.5% | 187 |
| 2024/10/17 | 7,729 | 7,879 | 7,691 | 7,726 | +107 | +1.4% | 108 |
| 2024/10/16 | 7,736 | 7,855 | 7,600 | 7,619 | -226 | -2.9% | 490 |
| 2024/10/15 | 7,848 | 7,952 | 7,750 | 7,845 | -303 | -3.7% | 382 |
| 2024/10/11 | 8,350 | 8,350 | 8,080 | 8,148 | +248 | +3.1% | 679 |
| 2024/10/10 | 7,850 | 8,450 | 7,850 | 7,900 | +95 | +1.2% | 780 |
| 2024/10/09 | 7,985 | 7,985 | 7,800 | 7,805 | -242 | -3% | 958 |
| 2024/10/08 | 8,197 | 8,398 | 8,046 | 8,047 | -68 | -0.8% | 1,923 |
| 2024/10/07 | 8,200 | 8,200 | 7,991 | 8,115 | +315 | +4% | 2,705 |
| 2024/10/04 | 7,790 | 8,199 | 7,712 | 7,800 | +300 | +4% | 807 |
| 2024/10/03 | 7,971 | 7,971 | 7,493 | 7,500 | +185 | +2.5% | 136 |
| 2024/10/02 | 7,589 | 7,589 | 7,311 | 7,315 | +10 | +0.1% | 165 |
| 2024/10/01 | 7,490 | 7,490 | 7,305 | 7,305 | +191 | +2.7% | 109 |
| 2024/09/30 | 7,483 | 7,483 | 7,040 | 7,114 | -379 | -5.1% | 580 |
| 2024/09/27 | 7,299 | 7,497 | 7,158 | 7,493 | +312 | +4.3% | 208 |
| 2024/09/26 | 7,499 | 7,507 | 7,181 | 7,181 | -168 | -2.3% | 513 |
| 2024/09/25 | 7,601 | 7,601 | 7,231 | 7,349 | -81 | -1.1% | 180 |
| 2024/09/24 | 7,329 | 7,430 | 7,200 | 7,430 | +130 | +1.8% | 292 |
| 2024/09/20 | 7,710 | 7,710 | 7,300 | 7,300 | +40 | +0.6% | 80 |
| 2024/09/19 | 7,120 | 7,362 | 7,120 | 7,260 | +260 | +3.7% | 304 |
| 2024/09/18 | 6,986 | 7,086 | 6,986 | 7,000 | +33 | +0.5% | 4 |
| 2024/09/17 | 6,962 | 6,967 | 6,961 | 6,967 | +93 | +1.4% | 17 |
| 2024/09/13 | 6,870 | 6,874 | 6,850 | 6,874 | +35 | +0.5% | 9 |
| 2024/09/12 | 6,774 | 7,399 | 6,774 | 6,839 | +85 | +1.3% | 69 |
| 2024/09/11 | 7,047 | 7,047 | 6,754 | 6,754 | -294 | -4.2% | 54 |
| 2024/09/10 | 6,948 | 7,048 | 6,948 | 7,048 | -50 | -0.7% | 8 |
| 2024/09/09 | 6,851 | 7,150 | 6,851 | 7,098 | -13 | -0.2% | 769 |
1～
50
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
