ＷｉｓｄｏｍＴｒｅｅ アルミニウム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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 525 | 527.1 | 521.6 | 522.5 | -9 | -1.7% | 4,800 |
| 2024/11/21 | 531.5 | 531.9 | 523 | 531.5 | -3 | -0.6% | 5,500 |
| 2024/11/20 | 531.3 | 539.9 | 517 | 534.5 | +8.9 | +1.7% | 6,900 |
| 2024/11/19 | 522.7 | 526.7 | 507.4 | 525.6 | -6.4 | -1.2% | 8,800 |
| 2024/11/18 | 534.2 | 539.9 | 521.4 | 532 | +17.7 | +3.4% | 8,400 |
| 2024/11/15 | 511.3 | 514.9 | 505.7 | 514.3 | +8.2 | +1.6% | 1,900 |
| 2024/11/14 | 514.6 | 514.6 | 505.1 | 506.1 | -9.3 | -1.8% | 500 |
| 2024/11/13 | 509.1 | 515.8 | 509.1 | 515.4 | +14.1 | +2.8% | 300 |
| 2024/11/12 | 515 | 515 | 501.3 | 501.3 | -15.9 | -3.1% | 2,400 |
| 2024/11/11 | 524.7 | 524.7 | 514.7 | 517.2 | -9 | -1.7% | 2,000 |
| 2024/11/08 | 530.6 | 536 | 526.2 | 526.2 | -1.8 | -0.3% | 4,500 |
| 2024/11/07 | 525 | 528 | 525 | 528 | +4.7 | +0.9% | 600 |
| 2024/11/06 | 522.2 | 523.3 | 522.2 | 523.3 | +5.3 | +1% | 600 |
| 2024/11/05 | 514.5 | 524.5 | 514.5 | 518 | +0.7 | +0.1% | 1,800 |
| 2024/11/01 | 516.1 | 522.9 | 513.5 | 517.3 | +1.2 | +0.2% | 1,000 |
| 2024/10/31 | 520 | 527.9 | 516.1 | 516.1 | -11.9 | -2.3% | 3,000 |
| 2024/10/30 | 523.5 | 528.5 | 523.5 | 528 | +7.8 | +1.5% | 2,800 |
| 2024/10/29 | 528 | 528 | 520.2 | 520.2 | -9.7 | -1.8% | 5,400 |
| 2024/10/28 | 527.1 | 535.4 | 526.5 | 529.9 | +17.7 | +3.5% | 11,300 |
| 2024/10/25 | 524 | 524 | 506.9 | 512.2 | -18.6 | -3.5% | 4,900 |
| 2024/10/24 | 526.3 | 533.3 | 526.3 | 530.8 | +4.9 | +0.9% | 4,900 |
| 2024/10/23 | 511.4 | 525.9 | 511.4 | 525.9 | +20.9 | +4.1% | 6,300 |
| 2024/10/22 | 507.9 | 508 | 503.4 | 505 | -5.9 | -1.2% | 2,400 |
| 2024/10/21 | 505 | 512.9 | 505 | 510.9 | +12.6 | +2.5% | 6,300 |
| 2024/10/18 | 493 | 498.3 | 493 | 498.3 | -0.9 | -0.2% | 3,400 |
| 2024/10/17 | 504.2 | 504.2 | 499.2 | 499.2 | -1.8 | -0.4% | 1,900 |
| 2024/10/16 | 494.7 | 501 | 494.7 | 501 | +2.5 | +0.5% | 2,400 |
| 2024/10/15 | 504 | 504 | 498.4 | 498.5 | -5.5 | -1.1% | 2,100 |
| 2024/10/11 | 496 | 504 | 496 | 504 | +11.7 | +2.4% | 1,800 |
| 2024/10/10 | 490.4 | 539.5 | 487.9 | 492.3 | -8.1 | -1.6% | 52,800 |
| 2024/10/09 | 498.6 | 500.4 | 487.7 | 500.4 | -0.2 | ±0% | 8,500 |
| 2024/10/08 | 513.4 | 513.4 | 500.6 | 500.6 | -11.8 | -2.3% | 9,300 |
| 2024/10/07 | 535 | 535 | 505.6 | 512.4 | +8 | +1.6% | 13,200 |
| 2024/10/04 | 506.3 | 506.3 | 500.1 | 504.4 | -9.1 | -1.8% | 5,500 |
| 2024/10/03 | 511.5 | 513.5 | 510.5 | 513.5 | +18.5 | +3.7% | 3,700 |
| 2024/10/02 | 491.3 | 497 | 491.3 | 495 | +5.7 | +1.2% | 9,200 |
| 2024/10/01 | 485.2 | 493.3 | 485.2 | 489.3 | +0.9 | +0.2% | 2,700 |
| 2024/09/30 | 484.9 | 494.3 | 484.9 | 488.4 | -12.6 | -2.5% | 3,200 |
| 2024/09/27 | 492 | 502.6 | 489.5 | 501 | +40.9 | +8.9% | 16,400 |
| 2024/09/26 | 475 | 478.9 | 460.1 | 460.1 | -14.9 | -3.1% | 4,200 |
| 2024/09/25 | 476.8 | 479 | 473.1 | 475 | +6.2 | +1.3% | 6,400 |
| 2024/09/24 | 464.9 | 470.8 | 462.1 | 468.8 | -2 | -0.4% | 2,800 |
| 2024/09/20 | 472.1 | 472.1 | 468 | 470.8 | +1.9 | +0.4% | 1,800 |
| 2024/09/19 | 471 | 471.3 | 468.2 | 468.9 | +8 | +1.7% | 6,200 |
| 2024/09/18 | 467.2 | 467.2 | 455.3 | 460.9 | +1.7 | +0.4% | 4,700 |
| 2024/09/17 | 453 | 462.4 | 453 | 459.2 | +14.2 | +3.2% | 4,300 |
| 2024/09/13 | 445.5 | 450 | 445 | 445 | +0.2 | ±0% | 2,300 |
| 2024/09/12 | 445.4 | 445.4 | 441.1 | 444.8 | +12.1 | +2.8% | 1,600 |
| 2024/09/11 | 432.5 | 433.5 | 431 | 432.7 | -6.5 | -1.5% | 8,000 |
| 2024/09/10 | 433.5 | 441.3 | 433.5 | 439.2 | +7 | +1.6% | 1,900 |
1～
50
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
