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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,610 | 5,610 | 5,290 | 5,300 | -40 | -0.7% | 254 |
| 2022/03/30 | 5,500 | 5,500 | 5,340 | 5,340 | -220 | -4% | 164 |
| 2022/03/29 | 5,490 | 5,560 | 5,320 | 5,560 | -120 | -2.1% | 445 |
| 2022/03/28 | 5,810 | 5,810 | 5,640 | 5,680 | +70 | +1.2% | 221 |
| 2022/03/25 | 5,610 | 5,780 | 5,570 | 5,610 | -100 | -1.8% | 566 |
| 2022/03/24 | 5,650 | 5,870 | 5,650 | 5,710 | +220 | +4% | 1,312 |
| 2022/03/23 | 5,620 | 5,620 | 5,470 | 5,490 | -120 | -2.1% | 394 |
| 2022/03/22 | 5,500 | 5,670 | 5,500 | 5,610 | +360 | +6.9% | 566 |
| 2022/03/18 | 5,140 | 5,350 | 5,140 | 5,250 | +345 | +7% | 408 |
| 2022/03/17 | 4,840 | 4,945 | 4,800 | 4,905 | -45 | -0.9% | 359 |
| 2022/03/16 | 4,850 | 4,950 | 4,700 | 4,950 | -70 | -1.4% | 845 |
| 2022/03/15 | 5,210 | 5,210 | 4,885 | 5,020 | -160 | -3.1% | 349 |
| 2022/03/14 | 5,210 | 5,340 | 5,160 | 5,180 | +170 | +3.4% | 621 |
| 2022/03/11 | 5,040 | 5,140 | 4,905 | 5,010 | -190 | -3.7% | 861 |
| 2022/03/10 | 5,260 | 5,400 | 5,130 | 5,200 | -810 | -13.5% | 1,537 |
| 2022/03/09 | 5,930 | 6,060 | 5,910 | 6,010 | +170 | +2.9% | 1,237 |
| 2022/03/08 | 5,950 | 5,950 | 5,500 | 5,840 | -310 | -5% | 3,193 |
| 2022/03/07 | 6,100 | 6,150 | 5,830 | 6,150 | +840 | +15.8% | 3,003 |
| 2022/03/04 | 5,210 | 5,350 | 5,100 | 5,310 | -130 | -2.4% | 839 |
| 2022/03/03 | 5,200 | 5,590 | 5,200 | 5,440 | +370 | +7.3% | 1,891 |
| 2022/03/02 | 5,000 | 5,130 | 4,885 | 5,070 | +355 | +7.5% | 888 |
| 2022/03/01 | 4,880 | 4,880 | 4,705 | 4,715 | -220 | -4.5% | 218 |
| 2022/02/28 | 4,935 | 4,955 | 4,830 | 4,935 | +200 | +4.2% | 754 |
| 2022/02/25 | 4,765 | 4,765 | 4,535 | 4,735 | +40 | +0.9% | 1,025 |
| 2022/02/24 | 4,725 | 4,740 | 4,560 | 4,695 | +190 | +4.2% | 721 |
| 2022/02/22 | 4,490 | 4,555 | 4,425 | 4,505 | +45 | +1% | 377 |
| 2022/02/21 | 4,660 | 4,660 | 4,430 | 4,460 | -95 | -2.1% | 224 |
| 2022/02/18 | 4,570 | 4,575 | 4,555 | 4,555 | +165 | +3.8% | 253 |
| 2022/02/17 | 4,470 | 4,545 | 4,390 | 4,390 | -10 | -0.2% | 87 |
| 2022/02/16 | 4,635 | 4,635 | 4,380 | 4,400 | -240 | -5.2% | 209 |
| 2022/02/15 | 4,670 | 4,670 | 4,570 | 4,640 | ±0 | ±0% | 400 |
| 2022/02/14 | 4,600 | 4,660 | 4,550 | 4,640 | +250 | +5.7% | 178 |
| 2022/02/10 | 4,390 | 4,390 | 4,390 | 4,390 | +60 | +1.4% | 17 |
| 2022/02/09 | 4,330 | 4,400 | 4,330 | 4,330 | -70 | -1.6% | 101 |
| 2022/02/08 | 4,485 | 4,485 | 4,315 | 4,400 | -155 | -3.4% | 294 |
| 2022/02/07 | 4,435 | 4,555 | 4,425 | 4,555 | +220 | +5.1% | 103 |
| 2022/02/04 | 4,300 | 4,335 | 4,300 | 4,335 | - | - | 11 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 4,130 | 4,205 | 4,130 | 4,205 | - | - | 20 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 4,255 | 4,260 | 4,115 | 4,195 | +10 | +0.2% | 143 |
| 2022/01/28 | 4,295 | 4,300 | 4,115 | 4,185 | +5 | +0.1% | 549 |
| 2022/01/27 | 4,080 | 4,180 | 4,080 | 4,180 | - | - | 342 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 3,940 | 3,940 | 3,910 | 3,910 | -150 | -3.7% | 95 |
| 2022/01/24 | 3,990 | 4,060 | 3,990 | 4,060 | - | - | 12 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 3,925 | 4,000 | 3,915 | 4,000 | +5 | +0.1% | 63 |
| 2022/01/19 | 4,015 | 4,020 | 3,950 | 3,995 | - | - | 87 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
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
