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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 473 | 478.9 | 473 | 478.6 | +18.6 | +4% | 22,200 |
| 2022/08/26 | 456.7 | 460.8 | 455.7 | 460 | ±0 | ±0% | 2,600 |
| 2022/08/25 | 462.1 | 462.1 | 460 | 460 | +0.1 | ±0% | 1,200 |
| 2022/08/24 | 457.3 | 461.3 | 456.9 | 459.9 | +2.1 | +0.5% | 7,400 |
| 2022/08/23 | 452.4 | 457.9 | 452.4 | 457.8 | +1.7 | +0.4% | 4,900 |
| 2022/08/22 | 453.6 | 459.4 | 453.1 | 456.1 | +3.2 | +0.7% | 12,400 |
| 2022/08/19 | 452 | 453 | 451.7 | 452.9 | +4.5 | +1% | 5,300 |
| 2022/08/18 | 451.2 | 451.2 | 448.4 | 448.4 | -3.9 | -0.9% | 1,300 |
| 2022/08/17 | 445 | 452.3 | 441.8 | 452.3 | +5.7 | +1.3% | 5,800 |
| 2022/08/16 | 442.4 | 446.6 | 441 | 446.6 | -0.5 | -0.1% | 8,200 |
| 2022/08/15 | 453.7 | 454 | 447.1 | 447.1 | -17.5 | -3.8% | 14,000 |
| 2022/08/12 | 464 | 465 | 464 | 464.6 | +3.5 | +0.8% | 3,000 |
| 2022/08/10 | 463.7 | 463.7 | 461.1 | 461.1 | +4.1 | +0.9% | 5,300 |
| 2022/08/09 | 457.9 | 457.9 | 453.9 | 457 | +5.2 | +1.2% | 4,000 |
| 2022/08/08 | 449.7 | 454.8 | 448.9 | 451.8 | +8.7 | +2% | 6,400 |
| 2022/08/05 | 440.3 | 444.2 | 440.3 | 443.1 | -0.8 | -0.2% | 3,500 |
| 2022/08/04 | 438.4 | 445.6 | 438.4 | 443.9 | +0.3 | +0.1% | 1,400 |
| 2022/08/03 | 442.8 | 443.7 | 441.6 | 443.6 | +3.4 | +0.8% | 3,800 |
| 2022/08/02 | 444.5 | 445 | 437.3 | 440.2 | -8.5 | -1.9% | 5,800 |
| 2022/08/01 | 455.3 | 458.4 | 446.1 | 448.7 | -4.3 | -0.9% | 6,300 |
| 2022/07/29 | 456.8 | 459.4 | 451 | 453 | -3 | -0.7% | 10,600 |
| 2022/07/28 | 459.1 | 461.9 | 456 | 456 | -1.2 | -0.3% | 2,400 |
| 2022/07/27 | 456.2 | 457.3 | 456.2 | 457.2 | +1 | +0.2% | 500 |
| 2022/07/26 | 456 | 456.2 | 454.8 | 456.2 | -7.4 | -1.6% | 1,900 |
| 2022/07/25 | 464 | 464 | 456.1 | 463.6 | +2.1 | +0.5% | 3,800 |
| 2022/07/22 | 459.9 | 461.5 | 456.5 | 461.5 | ±0 | ±0% | 9,000 |
| 2022/07/21 | 464 | 464 | 461 | 461.5 | +3.3 | +0.7% | 4,900 |
| 2022/07/20 | 455.6 | 458.2 | 452.9 | 458.2 | -0.8 | -0.2% | 3,400 |
| 2022/07/19 | 459.7 | 460.9 | 454.2 | 459 | +11.3 | +2.5% | 2,400 |
| 2022/07/15 | 444.4 | 448.5 | 442.5 | 447.7 | -0.3 | -0.1% | 1,300 |
| 2022/07/14 | 443.6 | 448.9 | 443.6 | 448 | +3 | +0.7% | 2,100 |
| 2022/07/13 | 444.4 | 446.9 | 443 | 445 | -6 | -1.3% | 5,000 |
| 2022/07/12 | 452.9 | 452.9 | 448.6 | 451 | -4.2 | -0.9% | 4,500 |
| 2022/07/11 | 454.8 | 458.3 | 454.8 | 455.2 | +0.8 | +0.2% | 6,500 |
| 2022/07/08 | 452.1 | 458.7 | 452 | 454.4 | +2.4 | +0.5% | 3,000 |
| 2022/07/07 | 446.5 | 452 | 442.4 | 452 | +16.7 | +3.8% | 11,700 |
| 2022/07/06 | 446.6 | 450.2 | 434.9 | 435.3 | -25.2 | -5.5% | 19,700 |
| 2022/07/05 | 457.1 | 461.2 | 457.1 | 460.5 | +4.2 | +0.9% | 1,700 |
| 2022/07/04 | 450.1 | 459.2 | 450.1 | 456.3 | +11 | +2.5% | 15,600 |
| 2022/07/01 | 460 | 460 | 445.2 | 445.3 | -19.7 | -4.2% | 10,500 |
| 2022/06/30 | 467.1 | 467.1 | 463.8 | 465 | -2.2 | -0.5% | 700 |
| 2022/06/29 | 462.7 | 467.2 | 462.7 | 467.2 | +6.9 | +1.5% | 3,500 |
| 2022/06/28 | 460 | 462.8 | 456.4 | 460.3 | +8.2 | +1.8% | 8,800 |
| 2022/06/27 | 452.1 | 454.8 | 450.4 | 452.1 | -4.1 | -0.9% | 13,500 |
| 2022/06/24 | 458.2 | 460.9 | 454.7 | 456.2 | -11.9 | -2.5% | 16,100 |
| 2022/06/23 | 462.1 | 468.2 | 462.1 | 468.1 | -1.6 | -0.3% | 10,800 |
| 2022/06/22 | 472.8 | 473.8 | 469.7 | 469.7 | +5.5 | +1.2% | 3,500 |
| 2022/06/21 | 465.9 | 469.9 | 463 | 464.2 | +5.1 | +1.1% | 6,300 |
| 2022/06/20 | 460.9 | 465.3 | 458.6 | 459.1 | -6.3 | -1.4% | 49,400 |
| 2022/06/17 | 460 | 467.2 | 457.1 | 465.4 | -20.9 | -4.3% | 28,400 |
551～
600
件表示中 / 1635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
