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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 468 | 473.9 | 468 | 473.2 | +5.5 | +1.2% | 4,000 |
| 2023/01/24 | 463.1 | 467.8 | 463 | 467.7 | +7.7 | +1.7% | 3,400 |
| 2023/01/23 | 456.2 | 460 | 456.2 | 460 | +2.6 | +0.6% | 900 |
| 2023/01/20 | 450.5 | 457.4 | 450.5 | 457.4 | -1.1 | -0.2% | 2,800 |
| 2023/01/19 | 464.5 | 464.5 | 448.2 | 458.5 | -6.1 | -1.3% | 2,100 |
| 2023/01/18 | 456 | 470 | 456 | 464.6 | +6.7 | +1.5% | 2,300 |
| 2023/01/17 | 456.9 | 464.1 | 456.9 | 457.9 | +7.4 | +1.6% | 2,200 |
| 2023/01/16 | 452.9 | 456 | 450.5 | 450.5 | +0.1 | ±0% | 4,600 |
| 2023/01/13 | 450.9 | 452 | 449.6 | 450.4 | +4.4 | +1% | 4,800 |
| 2023/01/12 | 453.1 | 454.9 | 446 | 446 | +2.3 | +0.5% | 12,000 |
| 2023/01/11 | 447.8 | 447.8 | 443.5 | 443.7 | +9 | +2.1% | 3,300 |
| 2023/01/10 | 436.4 | 443.2 | 434.7 | 434.7 | +16.8 | +4% | 6,000 |
| 2023/01/06 | 411.1 | 418 | 411.1 | 417.9 | +6.6 | +1.6% | 2,500 |
| 2023/01/05 | 415 | 418.7 | 410.9 | 411.3 | -4.7 | -1.1% | 4,300 |
| 2023/01/04 | 417.4 | 418.5 | 415 | 416 | -7.7 | -1.8% | 9,100 |
| 2022/12/30 | 431.2 | 436.2 | 423.7 | 423.7 | -7.3 | -1.7% | 3,300 |
| 2022/12/29 | 439.2 | 439.2 | 431 | 431 | -5 | -1.1% | 600 |
| 2022/12/28 | 428.9 | 439.9 | 427.5 | 436 | +9.1 | +2.1% | 7,100 |
| 2022/12/27 | 432.6 | 432.6 | 426.4 | 426.9 | -3.1 | -0.7% | 12,800 |
| 2022/12/26 | 437.8 | 437.8 | 430 | 430 | -7.9 | -1.8% | 5,100 |
| 2022/12/23 | 439 | 439 | 434 | 437.9 | +3.1 | +0.7% | 3,400 |
| 2022/12/22 | 432.8 | 435 | 431.3 | 434.8 | +4.4 | +1% | 3,300 |
| 2022/12/21 | 431.2 | 432.3 | 425.9 | 430.4 | -2.6 | -0.6% | 6,700 |
| 2022/12/20 | 442.2 | 445.8 | 432.4 | 433 | -12 | -2.7% | 7,100 |
| 2022/12/19 | 447.4 | 447.7 | 443.7 | 445 | -8.9 | -2% | 11,500 |
| 2022/12/16 | 450.1 | 453.9 | 450 | 453.9 | +1.6 | +0.4% | 2,300 |
| 2022/12/15 | 454 | 454.5 | 452.3 | 452.3 | -3.7 | -0.8% | 1,800 |
| 2022/12/14 | 459.8 | 459.8 | 456 | 456 | -1.6 | -0.3% | 600 |
| 2022/12/13 | 455.3 | 457.6 | 455.3 | 457.6 | -0.3 | -0.1% | 7,000 |
| 2022/12/12 | 464.5 | 468.5 | 457.9 | 457.9 | -11.2 | -2.4% | 5,300 |
| 2022/12/09 | 471.7 | 471.7 | 466 | 469.1 | +1 | +0.2% | 1,200 |
| 2022/12/08 | 465.3 | 471.2 | 465.2 | 468.1 | -1.7 | -0.4% | 7,400 |
| 2022/12/07 | 470.6 | 471.9 | 469.8 | 469.8 | -2.7 | -0.6% | 8,300 |
| 2022/12/06 | 472.6 | 474.2 | 469.6 | 472.5 | -1.8 | -0.4% | 2,000 |
| 2022/12/05 | 470.8 | 474.9 | 470.7 | 474.3 | +7.3 | +1.6% | 6,200 |
| 2022/12/02 | 462.3 | 467 | 462 | 467 | +1.6 | +0.3% | 12,200 |
| 2022/12/01 | 468 | 472 | 465.4 | 465.4 | +12.2 | +2.7% | 9,600 |
| 2022/11/30 | 457.5 | 457.5 | 453.2 | 453.2 | -6.7 | -1.5% | 1,200 |
| 2022/11/29 | 447.8 | 460 | 447.8 | 459.9 | +12.3 | +2.7% | 4,200 |
| 2022/11/28 | 453.9 | 453.9 | 447.6 | 447.6 | -10.5 | -2.3% | 5,200 |
| 2022/11/25 | 451.4 | 458.3 | 451.3 | 458.1 | -5.2 | -1.1% | 4,500 |
| 2022/11/24 | 459.4 | 463.5 | 458.4 | 463.3 | -3.4 | -0.7% | 3,900 |
| 2022/11/22 | 466 | 468.9 | 466 | 466.7 | +2.3 | +0.5% | 4,400 |
| 2022/11/21 | 473.4 | 473.4 | 463.5 | 464.4 | -2.4 | -0.5% | 7,700 |
| 2022/11/18 | 466.5 | 466.8 | 463.4 | 466.8 | +4.3 | +0.9% | 600 |
| 2022/11/17 | 466.9 | 466.9 | 462.3 | 462.5 | -6.8 | -1.4% | 8,100 |
| 2022/11/16 | 470.7 | 471.9 | 468.1 | 469.3 | -2.8 | -0.6% | 7,400 |
| 2022/11/15 | 473.5 | 475 | 472.1 | 472.1 | +3 | +0.6% | 2,300 |
| 2022/11/14 | 473.8 | 477.7 | 465.1 | 469.1 | +4 | +0.9% | 5,800 |
| 2022/11/11 | 457.3 | 465.1 | 457 | 465.1 | -6.3 | -1.3% | 3,500 |
451～
500
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
