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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 519.1 | 532 | 519.1 | 532 | +11.7 | +2.2% | 1,100 |
| 2025/02/03 | 541.4 | 544.8 | 520 | 520.3 | -5.7 | -1.1% | 5,400 |
| 2025/01/31 | 524.1 | 526 | 517.4 | 526 | +8.3 | +1.6% | 1,400 |
| 2025/01/30 | 517.7 | 517.7 | 517.7 | 517.7 | +0.4 | +0.1% | 100 |
| 2025/01/29 | 520.1 | 530.1 | 517.3 | 517.3 | -7.7 | -1.5% | 2,700 |
| 2025/01/28 | 527.6 | 527.6 | 520.4 | 525 | -9.9 | -1.9% | 1,500 |
| 2025/01/27 | 541.6 | 541.6 | 527.5 | 534.9 | -6.6 | -1.2% | 1,100 |
| 2025/01/24 | 541.7 | 541.7 | 541.5 | 541.5 | +9.8 | +1.8% | 1,300 |
| 2025/01/23 | 535.9 | 543.9 | 531.7 | 531.7 | -2.5 | -0.5% | 1,000 |
| 2025/01/22 | 541.8 | 541.8 | 534.1 | 534.2 | +2.4 | +0.5% | 1,300 |
| 2025/01/21 | 541.1 | 543.9 | 531.3 | 531.8 | -9.1 | -1.7% | 1,800 |
| 2025/01/20 | 539 | 544.7 | 539 | 540.9 | +5 | +0.9% | 7,400 |
| 2025/01/17 | 530 | 535.9 | 527 | 535.9 | +6.1 | +1.2% | 3,000 |
| 2025/01/16 | 520.2 | 529.8 | 520.2 | 529.8 | +10 | +1.9% | 1,800 |
| 2025/01/15 | 519.1 | 519.8 | 519.1 | 519.8 | -9.3 | -1.8% | 300 |
| 2025/01/14 | 529.9 | 529.9 | 522.1 | 529.1 | +4.1 | +0.8% | 400 |
| 2025/01/10 | 517 | 525 | 517 | 525 | +10 | +1.9% | 4,400 |
| 2025/01/09 | 510.1 | 515.7 | 509.8 | 515 | +2 | +0.4% | 3,000 |
| 2025/01/08 | 516.9 | 516.9 | 510 | 513 | +3 | +0.6% | 600 |
| 2025/01/07 | 515.9 | 515.9 | 510 | 510 | +1 | +0.2% | 300 |
| 2025/01/06 | 522 | 522 | 499.4 | 509 | -13 | -2.5% | 800 |
| 2024/12/30 | 529.5 | 529.5 | 512.3 | 522 | +2 | +0.4% | 3,200 |
| 2024/12/27 | 518.3 | 520 | 510.2 | 520 | +7.9 | +1.5% | 4,300 |
| 2024/12/26 | 518.1 | 518.1 | 508.4 | 512.1 | +6.6 | +1.3% | 1,900 |
| 2024/12/25 | 517.9 | 517.9 | 505.5 | 505.5 | -7.9 | -1.5% | 6,600 |
| 2024/12/24 | 503.8 | 513.4 | 503.8 | 513.4 | +0.1 | ±0% | 2,500 |
| 2024/12/23 | 513.7 | 513.7 | 503.7 | 513.3 | +1.1 | +0.2% | 6,700 |
| 2024/12/20 | 512.2 | 512.2 | 512.2 | 512.2 | +7.6 | +1.5% | 100 |
| 2024/12/19 | 491.4 | 505 | 489.1 | 504.6 | +6.6 | +1.3% | 5,800 |
| 2024/12/18 | 505.9 | 506 | 496.5 | 498 | -8 | -1.6% | 4,400 |
| 2024/12/17 | 505.2 | 507 | 505.2 | 506 | -9 | -1.7% | 2,200 |
| 2024/12/16 | 521.4 | 521.4 | 515 | 515 | +5 | +1% | 2,400 |
| 2024/12/13 | 506.1 | 510 | 506.1 | 510 | -4.8 | -0.9% | 600 |
| 2024/12/12 | 514.9 | 514.9 | 505.2 | 514.8 | +5.4 | +1.1% | 2,900 |
| 2024/12/11 | 503 | 509.4 | 503 | 509.4 | +6.5 | +1.3% | 1,400 |
| 2024/12/10 | 498.5 | 506.8 | 498.5 | 502.9 | +3.6 | +0.7% | 800 |
| 2024/12/09 | 499 | 514 | 496.3 | 499.3 | -6.9 | -1.4% | 2,100 |
| 2024/12/06 | 506.2 | 514.9 | 504 | 506.2 | -8.2 | -1.6% | 1,500 |
| 2024/12/05 | 509 | 515.4 | 509 | 514.4 | +5.5 | +1.1% | 2,300 |
| 2024/12/04 | 510.4 | 510.4 | 508.6 | 508.9 | +4.9 | +1% | 1,100 |
| 2024/12/03 | 519 | 519 | 499 | 504 | -5 | -1% | 3,500 |
| 2024/12/02 | 492.6 | 521.4 | 492.6 | 509 | -0.9 | -0.2% | 5,300 |
| 2024/11/29 | 498.2 | 509.9 | 498.2 | 509.9 | +3.9 | +0.8% | 3,000 |
| 2024/11/28 | 511.7 | 511.7 | 488.9 | 506 | -12.7 | -2.4% | 8,100 |
| 2024/11/27 | 515.7 | 518.7 | 515.7 | 518.7 | -7 | -1.3% | 1,000 |
| 2024/11/26 | 520.4 | 525.8 | 520.1 | 525.7 | -4.7 | -0.9% | 5,000 |
| 2024/11/25 | 520.4 | 531.2 | 520.1 | 530.4 | +7.9 | +1.5% | 10,500 |
| 2024/11/22 | 525 | 527.1 | 521.6 | 522.5 | -9 | -1.7% | 4,800 |
| 2024/11/21 | 531.5 | 531.9 | 523 | 531.5 | -3 | -0.6% | 5,500 |
| 2024/11/20 | 531.3 | 539.9 | 517 | 534.5 | +8.9 | +1.7% | 6,900 |
51～
100
件表示中 / 1731件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
