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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 467.3 | 467.3 | 450 | 456.8 | +21.5 | +4.9% | 4,200 |
| 2025/04/09 | 445 | 445 | 435.2 | 435.3 | -21.4 | -4.7% | 2,600 |
| 2025/04/08 | 450.2 | 465 | 450.2 | 456.7 | +1.7 | +0.4% | 3,800 |
| 2025/04/07 | 427.6 | 455 | 427.6 | 455 | -6 | -1.3% | 2,900 |
| 2025/04/04 | 450.1 | 465.3 | 450.1 | 461 | -10 | -2.1% | 4,000 |
| 2025/04/03 | 485 | 488.3 | 469 | 471 | -20 | -4.1% | 4,500 |
| 2025/04/02 | 493 | 501.1 | 491 | 491 | -1.1 | -0.2% | 2,000 |
| 2025/04/01 | 514.8 | 514.8 | 492.1 | 492.1 | +1.1 | +0.2% | 300 |
| 2025/03/31 | 491.1 | 499.1 | 491 | 491 | -12.3 | -2.4% | 4,100 |
| 2025/03/28 | 514 | 514 | 501.1 | 503.3 | -16.7 | -3.2% | 3,300 |
| 2025/03/27 | 523.8 | 526 | 514.9 | 520 | +9.8 | +1.9% | 2,700 |
| 2025/03/26 | 515.8 | 515.8 | 510.2 | 510.2 | +4.4 | +0.9% | 400 |
| 2025/03/25 | 513.9 | 523.9 | 505.8 | 505.8 | -18.1 | -3.5% | 700 |
| 2025/03/24 | 523.9 | 523.9 | 523.9 | 523.9 | ±0 | ±0% | 100 |
| 2025/03/21 | 523.9 | 523.9 | 523.9 | 523.9 | -0.1 | ±0% | 300 |
| 2025/03/19 | 508 | 524 | 508 | 524 | +1.4 | +0.3% | 1,700 |
| 2025/03/18 | 522.6 | 522.6 | 522.6 | 522.6 | ±0 | ±0% | 100 |
| 2025/03/17 | 522.7 | 522.7 | 522.6 | 522.6 | +5.5 | +1.1% | 800 |
| 2025/03/14 | 517.1 | 517.1 | 517.1 | 517.1 | +0.1 | ±0% | 100 |
| 2025/03/13 | 523 | 523 | 517 | 517 | +2 | +0.4% | 300 |
| 2025/03/12 | 523 | 523 | 513 | 515 | - | - | 800 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 516.2 | 516.2 | 516.2 | 516.2 | ±0 | ±0% | 300 |
| 2025/03/07 | 508.4 | 516.2 | 508.4 | 516.2 | -1.8 | -0.3% | 200 |
| 2025/03/06 | 516.7 | 530 | 516.7 | 518 | +10.8 | +2.1% | 4,300 |
| 2025/03/05 | 511.9 | 511.9 | 507.2 | 507.2 | +8.1 | +1.6% | 200 |
| 2025/03/04 | 499.1 | 499.1 | 499.1 | 499.1 | -1.1 | -0.2% | 100 |
| 2025/03/03 | 494.2 | 504.3 | 494.2 | 500.2 | -4 | -0.8% | 1,500 |
| 2025/02/28 | 504.2 | 504.2 | 504.2 | 504.2 | -9.6 | -1.9% | 100 |
| 2025/02/27 | 503.9 | 513.9 | 503.9 | 513.8 | -0.1 | ±0% | 1,000 |
| 2025/02/26 | 511 | 513.9 | 511 | 513.9 | +1.6 | +0.3% | 700 |
| 2025/02/25 | 516.5 | 517.5 | 512.3 | 512.3 | -8.6 | -1.7% | 1,200 |
| 2025/02/21 | 520.7 | 535 | 519.8 | 520.9 | -3 | -0.6% | 1,300 |
| 2025/02/20 | 523.2 | 523.9 | 523.1 | 523.9 | +0.9 | +0.2% | 1,000 |
| 2025/02/19 | 517 | 525 | 517 | 523 | ±0 | ±0% | 1,800 |
| 2025/02/18 | 522.7 | 523 | 522.7 | 523 | +0.4 | +0.1% | 200 |
| 2025/02/17 | 525.8 | 525.8 | 515.8 | 522.6 | - | - | 300 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 530.9 | 531 | 505.7 | 529 | -1.9 | -0.4% | 4,900 |
| 2025/02/12 | 506.2 | 530.9 | 506.2 | 530.9 | +4.7 | +0.9% | 11,700 |
| 2025/02/10 | 526.9 | 526.9 | 525.7 | 526.2 | - | - | 700 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 530.1 | 530.1 | 521 | 521 | -9.1 | -1.7% | 500 |
| 2025/02/05 | 539 | 539 | 527 | 530.1 | -1.9 | -0.4% | 1,400 |
| 2025/02/04 | 519.1 | 532 | 519.1 | 532 | +11.7 | +2.2% | 1,100 |
| 2025/02/03 | 541.4 | 544.8 | 520 | 520.3 | -5.7 | -1.1% | 5,400 |
| 2025/01/31 | 524.1 | 526 | 517.4 | 526 | +8.3 | +1.6% | 1,400 |
| 2025/01/30 | 517.7 | 517.7 | 517.7 | 517.7 | +0.4 | +0.1% | 100 |
| 2025/01/29 | 520.1 | 530.1 | 517.3 | 517.3 | -7.7 | -1.5% | 2,700 |
| 2025/01/28 | 527.6 | 527.6 | 520.4 | 525 | -9.9 | -1.9% | 1,500 |
1～
50
件表示中 / 1725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
