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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 425 | 426.7 | 425 | 426.7 | -2.2 | -0.5% | 1,300 |
| 2023/06/20 | 425.5 | 432.3 | 425.5 | 428.9 | -3.6 | -0.8% | 1,300 |
| 2023/06/19 | 433 | 433 | 426.7 | 432.5 | +6.1 | +1.4% | 3,500 |
| 2023/06/16 | 424.9 | 432 | 424.9 | 426.4 | +1.5 | +0.4% | 5,700 |
| 2023/06/15 | 422 | 424.9 | 422 | 424.9 | +2.9 | +0.7% | 2,100 |
| 2023/06/14 | 416.9 | 422 | 416.8 | 422 | -2.5 | -0.6% | 4,000 |
| 2023/06/13 | 414.3 | 424.5 | 414.2 | 424.5 | +6.4 | +1.5% | 12,200 |
| 2023/06/12 | 418.1 | 418.1 | 418.1 | 418.1 | ±0 | ±0% | 100 |
| 2023/06/09 | 424.6 | 425.2 | 418.1 | 418.1 | +0.2 | ±0% | 3,500 |
| 2023/06/08 | 411.9 | 419.4 | 411.9 | 417.9 | +1.9 | +0.5% | 7,100 |
| 2023/06/07 | 415.1 | 417.6 | 415.1 | 416 | -4.6 | -1.1% | 1,000 |
| 2023/06/06 | 423.1 | 423.1 | 416.3 | 420.6 | -2.8 | -0.7% | 1,900 |
| 2023/06/05 | 430.2 | 430.4 | 423 | 423.4 | -9.3 | -2.1% | 8,100 |
| 2023/06/02 | 428 | 432.7 | 428 | 432.7 | +4.9 | +1.1% | 6,700 |
| 2023/06/01 | 418.5 | 427.8 | 418.5 | 427.8 | +9.5 | +2.3% | 3,800 |
| 2023/05/31 | 415.9 | 419.3 | 415.4 | 418.3 | -3.2 | -0.8% | 1,200 |
| 2023/05/30 | 429 | 429 | 420 | 421.5 | +0.5 | +0.1% | 1,500 |
| 2023/05/29 | 429.8 | 429.8 | 421 | 421 | -3.6 | -0.8% | 700 |
| 2023/05/26 | 420.5 | 424.6 | 420.5 | 424.6 | - | - | 1,200 |
| 2023/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/24 | 414 | 416.2 | 411 | 414.2 | -7.8 | -1.8% | 2,700 |
| 2023/05/23 | 417.8 | 422.8 | 417.8 | 422 | +3.1 | +0.7% | 700 |
| 2023/05/22 | 419.1 | 425.2 | 418.9 | 418.9 | -3.2 | -0.8% | 6,000 |
| 2023/05/19 | 425.4 | 427.2 | 420.8 | 422.1 | -4.7 | -1.1% | 1,100 |
| 2023/05/18 | 420.7 | 427.4 | 420.7 | 426.8 | +11.3 | +2.7% | 3,800 |
| 2023/05/17 | 416.8 | 417.8 | 415.4 | 415.5 | +0.9 | +0.2% | 3,100 |
| 2023/05/16 | 415.4 | 416.7 | 414.5 | 414.6 | +4.1 | +1% | 6,400 |
| 2023/05/15 | 410.9 | 411 | 409.7 | 410.5 | +6.4 | +1.6% | 7,700 |
| 2023/05/12 | 404.7 | 404.7 | 401.5 | 404.1 | -7.4 | -1.8% | 8,700 |
| 2023/05/11 | 413.7 | 413.7 | 411 | 411.5 | -10.2 | -2.4% | 6,700 |
| 2023/05/10 | 418.2 | 424.5 | 418.1 | 421.7 | +2.8 | +0.7% | 4,700 |
| 2023/05/09 | 424.5 | 425.9 | 418.9 | 418.9 | -4.9 | -1.2% | 17,900 |
| 2023/05/08 | 424.6 | 424.6 | 423 | 423.8 | -19.2 | -4.3% | 5,300 |
| 2023/05/02 | 438.2 | 444.1 | 438.2 | 443 | +6.9 | +1.6% | 5,400 |
| 2023/05/01 | 428.5 | 436.1 | 428.5 | 436.1 | +14.9 | +3.5% | 2,000 |
| 2023/04/28 | 419.9 | 421.2 | 419.8 | 421.2 | -0.2 | ±0% | 900 |
| 2023/04/27 | 420.3 | 422.3 | 415.8 | 421.4 | +1.1 | +0.3% | 1,700 |
| 2023/04/26 | 422 | 424 | 420.3 | 420.3 | -10.7 | -2.5% | 2,500 |
| 2023/04/25 | 432 | 433.7 | 431 | 431 | -4 | -0.9% | 6,500 |
| 2023/04/24 | 436.8 | 436.8 | 431.1 | 435 | -1.9 | -0.4% | 2,700 |
| 2023/04/21 | 437.6 | 440.3 | 435.1 | 436.9 | -8.7 | -2% | 1,300 |
| 2023/04/20 | 447.1 | 447.1 | 441.5 | 445.6 | +5.1 | +1.2% | 7,800 |
| 2023/04/19 | 443 | 443.4 | 436.8 | 440.5 | +5.5 | +1.3% | 17,900 |
| 2023/04/18 | 434.3 | 435 | 431.2 | 435 | +2.2 | +0.5% | 4,300 |
| 2023/04/17 | 432.6 | 434.8 | 430.4 | 432.8 | +2.6 | +0.6% | 13,800 |
| 2023/04/14 | 425.6 | 430.2 | 421.1 | 430.2 | +14.2 | +3.4% | 3,000 |
| 2023/04/13 | 416.2 | 417 | 416 | 416 | -1 | -0.2% | 4,900 |
| 2023/04/12 | 419.2 | 421.4 | 417 | 417 | -2.2 | -0.5% | 12,100 |
| 2023/04/11 | 422.6 | 422.6 | 419.2 | 419.2 | +3.1 | +0.7% | 200 |
| 2023/04/10 | 416.1 | 416.1 | 416.1 | 416.1 | - | - | 700 |
351～
400
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
