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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 475.7 | 479 | 475 | 479 | +4.6 | +1% | 2,800 |
| 2022/01/17 | 471.2 | 475.3 | 470.9 | 474.4 | +7.8 | +1.7% | 40,300 |
| 2022/01/14 | 468.1 | 469.9 | 466.6 | 466.6 | -6.1 | -1.3% | 1,900 |
| 2022/01/13 | 477 | 477 | 472 | 472.7 | -3.9 | -0.8% | 3,100 |
| 2022/01/12 | 476.7 | 476.7 | 473.6 | 476.6 | +4.4 | +0.9% | 4,800 |
| 2022/01/11 | 472.4 | 472.4 | 467 | 472.2 | -4.8 | -1% | 3,700 |
| 2022/01/07 | 469.3 | 477.7 | 469.1 | 477 | +7.9 | +1.7% | 10,600 |
| 2022/01/06 | 470.5 | 472 | 467.4 | 469.1 | +12.1 | +2.6% | 11,400 |
| 2022/01/05 | 457.8 | 458 | 456.3 | 457 | +4.8 | +1.1% | 11,900 |
| 2022/01/04 | 449.6 | 452.2 | 448.7 | 452.2 | ±0 | ±0% | 4,100 |
| 2021/12/30 | 447.8 | 452.6 | 447.8 | 452.2 | +1.4 | +0.3% | 13,000 |
| 2021/12/29 | 455.6 | 455.6 | 446.7 | 450.8 | -3.2 | -0.7% | 4,400 |
| 2021/12/28 | 452.3 | 455.5 | 452.3 | 454 | +4 | +0.9% | 8,800 |
| 2021/12/27 | 455.7 | 455.7 | 450 | 450 | +7.6 | +1.7% | 8,900 |
| 2021/12/24 | 455.8 | 455.8 | 441.9 | 442.4 | -7.8 | -1.7% | 6,000 |
| 2021/12/23 | 447.8 | 454.7 | 447.5 | 450.2 | +9.3 | +2.1% | 10,300 |
| 2021/12/22 | 437.2 | 440.9 | 435.6 | 440.9 | +15 | +3.5% | 11,600 |
| 2021/12/21 | 425.9 | 425.9 | 421.9 | 425.9 | -3.5 | -0.8% | 3,600 |
| 2021/12/20 | 433.9 | 433.9 | 429 | 429.4 | +2.9 | +0.7% | 2,300 |
| 2021/12/17 | 420.4 | 426.5 | 420.4 | 426.5 | +10 | +2.4% | 2,600 |
| 2021/12/16 | 412.9 | 416.5 | 412.6 | 416.5 | -1.3 | -0.3% | 5,000 |
| 2021/12/15 | 416.5 | 417.8 | 413.6 | 417.8 | -2.1 | -0.5% | 5,700 |
| 2021/12/14 | 420 | 420 | 417.7 | 419.9 | +4.9 | +1.2% | 2,100 |
| 2021/12/13 | 415.7 | 415.7 | 414 | 415 | -0.8 | -0.2% | 2,900 |
| 2021/12/10 | 414.7 | 416.4 | 413.6 | 415.8 | -1.5 | -0.4% | 1,400 |
| 2021/12/09 | 415.5 | 417.3 | 415.5 | 417.3 | +0.8 | +0.2% | 700 |
| 2021/12/08 | 414.1 | 417 | 414.1 | 416.5 | +5.1 | +1.2% | 1,500 |
| 2021/12/07 | 412.4 | 412.4 | 410.6 | 411.4 | -1.2 | -0.3% | 2,700 |
| 2021/12/06 | 415.3 | 416.3 | 412.6 | 412.6 | -4.7 | -1.1% | 1,900 |
| 2021/12/03 | 412 | 417.3 | 408.8 | 417.3 | -0.6 | -0.1% | 8,100 |
| 2021/12/02 | 420 | 420 | 417.9 | 417.9 | -0.1 | ±0% | 2,600 |
| 2021/12/01 | 413.8 | 418 | 413.7 | 418 | +3 | +0.7% | 4,600 |
| 2021/11/30 | 419.9 | 419.9 | 415 | 415 | -4.9 | -1.2% | 2,600 |
| 2021/11/29 | 420 | 420.9 | 413.9 | 419.9 | -11.1 | -2.6% | 30,500 |
| 2021/11/26 | 437 | 437 | 431 | 431 | -5 | -1.1% | 4,700 |
| 2021/11/25 | 432 | 437 | 432 | 436 | +5 | +1.2% | 7,700 |
| 2021/11/24 | 425 | 433 | 425 | 431 | +3 | +0.7% | 15,800 |
| 2021/11/22 | 429 | 429 | 422 | 428 | +6 | +1.4% | 4,200 |
| 2021/11/19 | 420 | 425 | 417 | 422 | -2 | -0.5% | 9,200 |
| 2021/11/18 | 429 | 429 | 423 | 424 | -4 | -0.9% | 6,100 |
| 2021/11/17 | 440 | 440 | 415 | 428 | -13 | -2.9% | 24,400 |
| 2021/11/16 | 442 | 449 | 434 | 441 | +9 | +2.1% | 23,300 |
| 2021/11/15 | 433 | 435 | 427 | 432 | +6 | +1.4% | 21,000 |
| 2021/11/12 | 422 | 430 | 422 | 426 | +9 | +2.2% | 24,500 |
| 2021/11/11 | 409 | 419 | 409 | 417 | +14 | +3.5% | 5,600 |
| 2021/11/10 | 408 | 408 | 403 | 403 | -7 | -1.7% | 9,100 |
| 2021/11/09 | 414 | 414 | 406 | 410 | +4 | +1% | 6,100 |
| 2021/11/08 | 406 | 411 | 404 | 406 | +2 | +0.5% | 10,700 |
| 2021/11/05 | 404 | 411 | 402 | 404 | -24 | -5.6% | 39,900 |
| 2021/11/04 | 422 | 432 | 421 | 428 | ±0 | ±0% | 5,200 |
701～
750
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
