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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 478 | 490.6 | 478 | 486.3 | +8.3 | +1.7% | 8,100 |
| 2022/06/15 | 480 | 480 | 474.9 | 478 | -7 | -1.4% | 15,100 |
| 2022/06/14 | 488 | 489.4 | 481.3 | 485 | -8 | -1.6% | 23,400 |
| 2022/06/13 | 494.1 | 497.4 | 492.1 | 493 | -16.7 | -3.3% | 19,600 |
| 2022/06/10 | 510 | 511.8 | 502.2 | 509.7 | -10.1 | -1.9% | 7,900 |
| 2022/06/09 | 509.9 | 519.8 | 509.5 | 519.8 | +14.5 | +2.9% | 22,200 |
| 2022/06/08 | 505.3 | 505.9 | 500 | 505.3 | ±0 | ±0% | 5,600 |
| 2022/06/07 | 511.9 | 512.1 | 501 | 505.3 | -0.2 | ±0% | 11,800 |
| 2022/06/06 | 490 | 505.5 | 489.3 | 505.5 | +9.6 | +1.9% | 50,700 |
| 2022/06/03 | 496.9 | 496.9 | 490.5 | 495.9 | -2 | -0.4% | 30,600 |
| 2022/06/02 | 500 | 500 | 492.9 | 497.9 | -7.1 | -1.4% | 29,600 |
| 2022/06/01 | 503 | 506.4 | 500.8 | 505 | -8 | -1.6% | 16,700 |
| 2022/05/31 | 503.1 | 514.5 | 503.1 | 513 | +9.9 | +2% | 13,700 |
| 2022/05/30 | 503 | 512.3 | 500 | 503.1 | -2.1 | -0.4% | 26,700 |
| 2022/05/27 | 507.2 | 507.2 | 501 | 505.2 | +1.2 | +0.2% | 15,900 |
| 2022/05/26 | 517.8 | 517.8 | 501 | 504 | -15 | -2.9% | 25,100 |
| 2022/05/25 | 523 | 525 | 510.5 | 519 | -10.1 | -1.9% | 38,600 |
| 2022/05/24 | 543.3 | 544.5 | 529.1 | 529.1 | -13.7 | -2.5% | 41,900 |
| 2022/05/23 | 534.7 | 546.4 | 534 | 542.8 | +18.1 | +3.4% | 83,700 |
| 2022/05/20 | 537.9 | 538 | 513.8 | 524.7 | +5.1 | +1% | 28,800 |
| 2022/05/19 | 541.7 | 565.1 | 519 | 519.6 | -62.1 | -10.7% | 113,000 |
| 2022/05/18 | 600.1 | 610 | 572 | 581.7 | +39.8 | +7.3% | 150,200 |
| 2022/05/17 | 510.7 | 563.6 | 508.6 | 541.9 | +35.8 | +7.1% | 127,000 |
| 2022/05/16 | 496.1 | 513.2 | 496.1 | 506.1 | +10.2 | +2.1% | 15,500 |
| 2022/05/13 | 487.7 | 497.3 | 487.7 | 495.9 | +3.3 | +0.7% | 6,700 |
| 2022/05/12 | 494.7 | 496.8 | 492.5 | 492.6 | -4.8 | -1% | 6,500 |
| 2022/05/11 | 493 | 498.8 | 491.2 | 497.4 | +4.3 | +0.9% | 10,300 |
| 2022/05/10 | 498 | 498 | 487.2 | 493.1 | -14.1 | -2.8% | 21,800 |
| 2022/05/09 | 514.7 | 519.1 | 504 | 507.2 | -19.8 | -3.8% | 29,400 |
| 2022/05/06 | 540.7 | 540.7 | 521.2 | 527 | -23.7 | -4.3% | 26,300 |
| 2022/05/02 | 550.2 | 550.7 | 543.8 | 550.7 | +0.5 | +0.1% | 9,400 |
| 2022/04/28 | 545.8 | 556.9 | 545.8 | 550.2 | +9.9 | +1.8% | 7,900 |
| 2022/04/27 | 541.8 | 545.4 | 537.1 | 540.3 | -9.9 | -1.8% | 11,200 |
| 2022/04/26 | 543.2 | 552 | 543.1 | 550.2 | -5.5 | -1% | 11,100 |
| 2022/04/25 | 576 | 578.4 | 555.7 | 555.7 | -29.1 | -5% | 31,200 |
| 2022/04/22 | 585.4 | 593.9 | 584.8 | 584.8 | +0.8 | +0.1% | 8,300 |
| 2022/04/21 | 584.8 | 584.8 | 580.1 | 584 | +2.8 | +0.5% | 6,700 |
| 2022/04/20 | 591 | 593.9 | 581 | 581.2 | -20.3 | -3.4% | 21,000 |
| 2022/04/19 | 584.5 | 601.7 | 583 | 601.5 | +17 | +2.9% | 20,800 |
| 2022/04/18 | 587.7 | 587.8 | 576.1 | 584.5 | -10.4 | -1.7% | 24,600 |
| 2022/04/15 | 572 | 595 | 572 | 594.9 | +24.7 | +4.3% | 13,600 |
| 2022/04/14 | 570.6 | 570.6 | 565 | 570.2 | -3 | -0.5% | 9,100 |
| 2022/04/13 | 576.2 | 576.2 | 571.1 | 573.2 | +3.5 | +0.6% | 12,400 |
| 2022/04/12 | 573.5 | 578.5 | 569.2 | 569.7 | -12.4 | -2.1% | 9,800 |
| 2022/04/11 | 588.6 | 588.6 | 581.9 | 582.1 | -1.3 | -0.2% | 15,100 |
| 2022/04/08 | 588.9 | 589.1 | 582.3 | 583.4 | -5.7 | -1% | 10,600 |
| 2022/04/07 | 589.2 | 599.2 | 587.3 | 589.1 | -6 | -1% | 13,500 |
| 2022/04/06 | 592.9 | 602 | 592.9 | 595.1 | +2.3 | +0.4% | 15,100 |
| 2022/04/05 | 590.4 | 592.8 | 581.9 | 592.8 | +2.4 | +0.4% | 13,600 |
| 2022/04/04 | 593.8 | 593.8 | 585.4 | 590.4 | -4.1 | -0.7% | 10,400 |
601～
650
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
