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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 500.1 | 501.4 | 499.9 | 501.4 | +7 | +1.4% | 600 |
| 2025/08/21 | 500.9 | 500.9 | 493 | 494.4 | +1.5 | +0.3% | 1,200 |
| 2025/08/20 | 492.9 | 493 | 492.9 | 492.9 | -4.1 | -0.8% | 700 |
| 2025/08/19 | 500 | 500 | 497 | 497 | -1.8 | -0.4% | 200 |
| 2025/08/18 | 497.2 | 498.8 | 497.2 | 498.8 | -4 | -0.8% | 400 |
| 2025/08/15 | 497 | 503.7 | 497 | 502.8 | - | - | 400 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 495.4 | 506 | 495.4 | 503.5 | +1.5 | +0.3% | 1,000 |
| 2025/08/12 | 504.9 | 504.9 | 500.1 | 502 | +1.4 | +0.3% | 1,500 |
| 2025/08/08 | 500.6 | 500.6 | 500.6 | 500.6 | -2.4 | -0.5% | 2,500 |
| 2025/08/07 | 499.9 | 505 | 495.2 | 503 | +10 | +2% | 2,500 |
| 2025/08/06 | 493 | 493 | 493 | 493 | ±0 | ±0% | 100 |
| 2025/08/05 | 492.9 | 493 | 492.7 | 493 | -0.5 | -0.1% | 1,600 |
| 2025/08/04 | 494.7 | 495.6 | 493.5 | 493.5 | -8.6 | -1.7% | 5,500 |
| 2025/08/01 | 502.1 | 502.1 | 502.1 | 502.1 | +0.6 | +0.1% | 600 |
| 2025/07/31 | 503.3 | 505.3 | 501.5 | 501.5 | -1.2 | -0.2% | 1,200 |
| 2025/07/30 | 507.8 | 507.8 | 502 | 502.7 | -5.1 | -1% | 6,800 |
| 2025/07/29 | 508.9 | 508.9 | 500.4 | 507.8 | +0.8 | +0.2% | 1,500 |
| 2025/07/28 | 501.7 | 508.3 | 501.7 | 507 | +7.7 | +1.5% | 2,000 |
| 2025/07/25 | 499 | 503.2 | 499 | 499.3 | -4.3 | -0.9% | 2,500 |
| 2025/07/24 | 507 | 507 | 501.1 | 503.6 | -2.1 | -0.4% | 7,700 |
| 2025/07/23 | 502 | 509 | 502 | 505.7 | -3.2 | -0.6% | 1,200 |
| 2025/07/22 | 511.7 | 511.7 | 496.9 | 508.9 | +9.8 | +2% | 5,200 |
| 2025/07/18 | 490.8 | 500.2 | 490.8 | 499.1 | -0.9 | -0.2% | 2,800 |
| 2025/07/17 | 500 | 500 | 500 | 500 | -1.5 | -0.3% | 600 |
| 2025/07/16 | 505.8 | 505.8 | 499.5 | 501.5 | +1.5 | +0.3% | 2,800 |
| 2025/07/15 | 505.7 | 505.7 | 500 | 500 | +4.1 | +0.8% | 300 |
| 2025/07/14 | 495.5 | 496 | 491 | 495.9 | +0.4 | +0.1% | 2,600 |
| 2025/07/11 | 498 | 499 | 495.5 | 495.5 | -2.5 | -0.5% | 700 |
| 2025/07/10 | 487.7 | 498 | 483.3 | 498 | +2.3 | +0.5% | 1,300 |
| 2025/07/09 | 480.7 | 496 | 480.7 | 495.7 | +11.1 | +2.3% | 4,000 |
| 2025/07/08 | 488 | 488 | 484.6 | 484.6 | +0.9 | +0.2% | 3,000 |
| 2025/07/07 | 499.5 | 499.5 | 483 | 483.7 | - | - | 300 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 499.7 | 499.7 | 499.6 | 499.6 | +10.7 | +2.2% | 200 |
| 2025/07/02 | 480 | 488.9 | 480 | 488.9 | +0.9 | +0.2% | 800 |
| 2025/07/01 | 479.8 | 488 | 479.8 | 488 | +8 | +1.7% | 300 |
| 2025/06/30 | 483.3 | 498.9 | 467.6 | 480 | -5.7 | -1.2% | 6,600 |
| 2025/06/27 | 485.3 | 499.5 | 479 | 485.7 | +1.7 | +0.4% | 3,900 |
| 2025/06/26 | 484 | 484 | 484 | 484 | -0.6 | -0.1% | 200 |
| 2025/06/25 | 468.1 | 484.6 | 468.1 | 484.6 | +2.3 | +0.5% | 2,900 |
| 2025/06/24 | 496 | 496 | 482.3 | 482.3 | -13.7 | -2.8% | 3,000 |
| 2025/06/23 | 483.8 | 496 | 479.7 | 496 | +18.1 | +3.8% | 9,700 |
| 2025/06/20 | 478 | 485.8 | 477.9 | 477.9 | -0.5 | -0.1% | 3,700 |
| 2025/06/19 | 478.1 | 485.8 | 478.1 | 478.4 | +0.4 | +0.1% | 2,100 |
| 2025/06/18 | 473.5 | 486 | 473.5 | 478 | +9.6 | +2% | 1,300 |
| 2025/06/17 | 468.4 | 468.4 | 468.4 | 468.4 | +0.7 | +0.1% | 100 |
| 2025/06/16 | 473.1 | 473.1 | 467.7 | 467.7 | +2.3 | +0.5% | 2,500 |
| 2025/06/13 | 465.4 | 465.4 | 465.4 | 465.4 | -8 | -1.7% | 100 |
| 2025/06/12 | 465 | 474 | 465 | 473.4 | +8.4 | +1.8% | 2,900 |
1～
50
件表示中 / 1816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
