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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 436 | 436 | 431.9 | 432.2 | -8.1 | -1.8% | 2,000 |
| 2024/09/06 | 443.6 | 443.9 | 440.3 | 440.3 | -5.7 | -1.3% | 4,200 |
| 2024/09/05 | 450.1 | 450.1 | 446 | 446 | -9 | -2% | 10,200 |
| 2024/09/04 | 458.3 | 458.3 | 454.5 | 455 | -6.1 | -1.3% | 7,900 |
| 2024/09/03 | 461.4 | 464.9 | 459 | 461.1 | +0.1 | ±0% | 7,700 |
| 2024/09/02 | 463.1 | 471.1 | 461 | 461 | -9 | -1.9% | 7,900 |
| 2024/08/30 | 464 | 470 | 463 | 470 | +4.1 | +0.9% | 3,900 |
| 2024/08/29 | 470 | 470 | 462.1 | 465.9 | -10.2 | -2.1% | 4,900 |
| 2024/08/28 | 478.1 | 478.6 | 476.1 | 476.1 | +1.2 | +0.3% | 2,000 |
| 2024/08/27 | 479.1 | 479.9 | 474 | 474.9 | -2.7 | -0.6% | 5,500 |
| 2024/08/26 | 476 | 479.8 | 474.8 | 477.6 | +5.6 | +1.2% | 16,400 |
| 2024/08/23 | 471.4 | 474.2 | 471 | 472 | +1 | +0.2% | 15,000 |
| 2024/08/22 | 468.8 | 472.3 | 467.3 | 471 | ±0 | ±0% | 2,400 |
| 2024/08/21 | 469.6 | 472 | 467.9 | 471 | +4.5 | +1% | 34,900 |
| 2024/08/20 | 469 | 469 | 456.4 | 466.5 | +13.5 | +3% | 13,200 |
| 2024/08/19 | 460.2 | 466.9 | 453 | 453 | -7.3 | -1.6% | 5,300 |
| 2024/08/16 | 462.7 | 464.9 | 460 | 460.3 | -10.5 | -2.2% | 11,500 |
| 2024/08/15 | 474.5 | 474.5 | 450 | 470.8 | +16 | +3.5% | 7,300 |
| 2024/08/14 | 446.3 | 462.8 | 445 | 454.8 | +8.5 | +1.9% | 7,000 |
| 2024/08/13 | 450.3 | 474.3 | 441 | 446.3 | +0.3 | +0.1% | 10,400 |
| 2024/08/09 | 456.1 | 461 | 440 | 446 | -10.1 | -2.2% | 14,000 |
| 2024/08/08 | 470.4 | 510 | 440.1 | 456.1 | +6.4 | +1.4% | 8,200 |
| 2024/08/07 | 434.9 | 459 | 430.6 | 449.7 | +20.3 | +4.7% | 6,800 |
| 2024/08/06 | 469 | 469 | 422.1 | 429.4 | +8.4 | +2% | 6,300 |
| 2024/08/05 | 430 | 430 | 421 | 421 | -24.3 | -5.5% | 22,200 |
| 2024/08/02 | 450.9 | 450.9 | 443.1 | 445.3 | -5.6 | -1.2% | 20,000 |
| 2024/08/01 | 461.3 | 463.3 | 444.4 | 450.9 | +9 | +2% | 5,100 |
| 2024/07/31 | 442 | 470.9 | 439.5 | 441.9 | -10 | -2.2% | 20,700 |
| 2024/07/30 | 449.9 | 451.9 | 448.2 | 451.9 | -4.1 | -0.9% | 19,300 |
| 2024/07/29 | 459 | 460.8 | 456 | 456 | +2.5 | +0.6% | 15,800 |
| 2024/07/26 | 455.2 | 455.2 | 453.5 | 453.5 | -3.8 | -0.8% | 10,700 |
| 2024/07/25 | 459.2 | 459.2 | 455.3 | 457.3 | -4.7 | -1% | 22,900 |
| 2024/07/24 | 473.9 | 473.9 | 462 | 462 | -12 | -2.5% | 8,200 |
| 2024/07/23 | 469.7 | 524.9 | 469.1 | 474 | -7.8 | -1.6% | 37,500 |
| 2024/07/22 | 481.8 | 484.4 | 479.3 | 481.8 | -8 | -1.6% | 11,300 |
| 2024/07/19 | 487.4 | 489.8 | 487.4 | 489.8 | -1.5 | -0.3% | 22,200 |
| 2024/07/18 | 489.9 | 491.3 | 486.4 | 491.3 | -4.4 | -0.9% | 9,000 |
| 2024/07/17 | 498.2 | 498.2 | 493.6 | 495.7 | -13.5 | -2.7% | 12,800 |
| 2024/07/16 | 509 | 509.2 | 504.8 | 509.2 | -3.5 | -0.7% | 2,000 |
| 2024/07/12 | 511.4 | 514.8 | 511.3 | 512.7 | -10.3 | -2% | 6,200 |
| 2024/07/11 | 522.7 | 523 | 522.5 | 523 | -5 | -0.9% | 600 |
| 2024/07/10 | 521 | 528 | 521 | 528 | ±0 | ±0% | 1,800 |
| 2024/07/09 | 524.4 | 532.3 | 524.4 | 528 | -2.9 | -0.5% | 4,400 |
| 2024/07/08 | 538.9 | 538.9 | 505.8 | 530.9 | +0.9 | +0.2% | 6,100 |
| 2024/07/05 | 532.4 | 532.5 | 529.7 | 530 | -7.1 | -1.3% | 15,800 |
| 2024/07/04 | 535.5 | 546.3 | 535.5 | 537.1 | +4.5 | +0.8% | 4,000 |
| 2024/07/03 | 525.6 | 534.3 | 525.6 | 532.6 | +1.4 | +0.3% | 5,300 |
| 2024/07/02 | 532.3 | 533.1 | 531.2 | 531.2 | -1.6 | -0.3% | 2,100 |
| 2024/07/01 | 530.2 | 532.8 | 530.2 | 532.8 | +2.9 | +0.5% | 2,900 |
| 2024/06/28 | 525.6 | 529.9 | 515.1 | 529.9 | +3 | +0.6% | 6,500 |
51～
100
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
