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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 6,269 | 6,269 | 6,152 | 6,152 | -177 | -2.8% | 22 |
| 2022/08/25 | 6,375 | 6,375 | 6,329 | 6,329 | -47 | -0.7% | 53 |
| 2022/08/24 | 6,301 | 6,377 | 6,301 | 6,376 | +116 | +1.9% | 37 |
| 2022/08/23 | 6,305 | 6,305 | 6,260 | 6,260 | -80 | -1.3% | 30 |
| 2022/08/22 | 6,306 | 6,363 | 6,306 | 6,340 | +35 | +0.6% | 7 |
| 2022/08/19 | 6,272 | 6,389 | 6,272 | 6,305 | +165 | +2.7% | 152 |
| 2022/08/18 | 6,248 | 6,248 | 6,068 | 6,140 | +160 | +2.7% | 573 |
| 2022/08/17 | 6,001 | 6,078 | 5,978 | 5,980 | -190 | -3.1% | 29 |
| 2022/08/16 | 6,136 | 6,177 | 6,007 | 6,170 | -122 | -1.9% | 57 |
| 2022/08/15 | 6,136 | 6,294 | 6,111 | 6,292 | +72 | +1.2% | 286 |
| 2022/08/12 | 6,389 | 6,389 | 6,204 | 6,220 | +118 | +1.9% | 257 |
| 2022/08/10 | 6,100 | 6,187 | 6,094 | 6,102 | +144 | +2.4% | 223 |
| 2022/08/09 | 5,938 | 5,958 | 5,905 | 5,958 | +67 | +1.1% | 34 |
| 2022/08/08 | 5,753 | 5,938 | 5,741 | 5,891 | +161 | +2.8% | 168 |
| 2022/08/05 | 5,700 | 5,731 | 5,617 | 5,730 | -220 | -3.7% | 190 |
| 2022/08/04 | 6,000 | 6,000 | 5,903 | 5,950 | -250 | -4% | 56 |
| 2022/08/03 | 6,151 | 6,247 | 6,147 | 6,200 | +269 | +4.5% | 158 |
| 2022/08/02 | 6,160 | 6,160 | 5,903 | 5,931 | -369 | -5.9% | 275 |
| 2022/08/01 | 6,379 | 6,379 | 6,238 | 6,300 | -90 | -1.4% | 35 |
| 2022/07/29 | 6,375 | 6,420 | 6,290 | 6,390 | - | - | 85 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 6,540 | 6,591 | 6,391 | 6,457 | -163 | -2.5% | 10 |
| 2022/07/26 | 6,383 | 6,620 | 6,383 | 6,620 | +426 | +6.9% | 342 |
| 2022/07/25 | 6,359 | 6,359 | 6,184 | 6,194 | -165 | -2.6% | 293 |
| 2022/07/22 | 6,220 | 6,398 | 6,185 | 6,359 | -226 | -3.4% | 431 |
| 2022/07/21 | 6,606 | 6,606 | 6,585 | 6,585 | -21 | -0.3% | 6 |
| 2022/07/20 | 6,601 | 6,700 | 6,575 | 6,606 | +46 | +0.7% | 91 |
| 2022/07/19 | 6,588 | 6,599 | 6,529 | 6,560 | +193 | +3% | 142 |
| 2022/07/15 | 6,459 | 6,459 | 6,367 | 6,367 | -93 | -1.4% | 91 |
| 2022/07/14 | 6,390 | 6,460 | 6,390 | 6,460 | -126 | -1.9% | 6 |
| 2022/07/13 | 6,546 | 6,586 | 6,355 | 6,586 | -334 | -4.8% | 45 |
| 2022/07/12 | 6,900 | 6,995 | 6,900 | 6,920 | +20 | +0.3% | 10 |
| 2022/07/11 | 6,748 | 6,905 | 6,748 | 6,900 | +210 | +3.1% | 319 |
| 2022/07/08 | 6,620 | 6,800 | 6,620 | 6,690 | +220 | +3.4% | 16 |
| 2022/07/07 | 6,390 | 6,470 | 6,359 | 6,470 | -20 | -0.3% | 97 |
| 2022/07/06 | 6,855 | 6,855 | 6,416 | 6,490 | -815 | -11.2% | 827 |
| 2022/07/05 | 7,200 | 7,479 | 7,200 | 7,305 | +75 | +1% | 141 |
| 2022/07/04 | 7,198 | 7,230 | 7,190 | 7,230 | +239 | +3.4% | 88 |
| 2022/07/01 | 7,245 | 7,245 | 6,981 | 6,991 | -340 | -4.6% | 178 |
| 2022/06/30 | 7,500 | 7,500 | 7,321 | 7,331 | -219 | -2.9% | 145 |
| 2022/06/29 | 7,600 | 7,600 | 7,496 | 7,550 | +49 | +0.7% | 250 |
| 2022/06/28 | 7,670 | 7,670 | 7,501 | 7,501 | +112 | +1.5% | 384 |
| 2022/06/27 | 7,265 | 7,490 | 7,264 | 7,389 | +169 | +2.3% | 593 |
| 2022/06/24 | 7,144 | 7,242 | 7,121 | 7,220 | -10 | -0.1% | 168 |
| 2022/06/23 | 7,113 | 7,380 | 7,113 | 7,230 | +30 | +0.4% | 453 |
| 2022/06/22 | 7,575 | 7,575 | 7,084 | 7,200 | -328 | -4.4% | 748 |
| 2022/06/21 | 7,255 | 7,529 | 7,255 | 7,528 | +285 | +3.9% | 170 |
| 2022/06/20 | 7,526 | 7,526 | 7,051 | 7,243 | -183 | -2.5% | 689 |
| 2022/06/17 | 7,500 | 7,500 | 7,250 | 7,426 | -89 | -1.2% | 307 |
| 2022/06/16 | 7,515 | 7,591 | 7,515 | 7,515 | -19 | -0.3% | 80 |
551～
600
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
