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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 418.8 | 422.1 | 418.8 | 422.1 | +4.5 | +1.1% | 1,100 |
| 2023/08/28 | 418.8 | 422 | 416.6 | 417.6 | -3.3 | -0.8% | 1,700 |
| 2023/08/25 | 420.1 | 420.9 | 419 | 420.9 | -3 | -0.7% | 1,100 |
| 2023/08/24 | 440 | 440 | 412.9 | 423.9 | -16.1 | -3.7% | 27,600 |
| 2023/08/23 | 418.1 | 440 | 418.1 | 440 | +22 | +5.3% | 15,900 |
| 2023/08/22 | 417 | 418.7 | 411 | 418 | +3 | +0.7% | 5,000 |
| 2023/08/21 | 415.6 | 420 | 410.3 | 415 | -12.5 | -2.9% | 12,200 |
| 2023/08/18 | 415.1 | 427.5 | 415.1 | 427.5 | +8.5 | +2% | 800 |
| 2023/08/17 | 419 | 425 | 419 | 419 | -0.6 | -0.1% | 500 |
| 2023/08/16 | 434.7 | 434.7 | 419 | 419.6 | -0.5 | -0.1% | 7,000 |
| 2023/08/15 | 418.2 | 422.4 | 418.2 | 420.1 | -4.9 | -1.2% | 1,400 |
| 2023/08/14 | 424.8 | 425 | 412.9 | 425 | +0.2 | ±0% | 3,200 |
| 2023/08/10 | 422 | 424.8 | 419.2 | 424.8 | +1.2 | +0.3% | 500 |
| 2023/08/09 | 422.4 | 428.6 | 422.4 | 423.6 | -2.6 | -0.6% | 1,000 |
| 2023/08/08 | 425.9 | 426.2 | 422.2 | 426.2 | - | - | 1,500 |
| 2023/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 426.1 | 427.3 | 424.9 | 427.3 | -2.6 | -0.6% | 1,700 |
| 2023/08/02 | 431.5 | 433.1 | 429.9 | 429.9 | -6.4 | -1.5% | 1,400 |
| 2023/08/01 | 429.9 | 436.6 | 429.9 | 436.3 | +12.3 | +2.9% | 7,200 |
| 2023/07/31 | 414 | 424 | 414 | 424 | +10 | +2.4% | 10,000 |
| 2023/07/28 | 414.8 | 415 | 410 | 414 | -5.6 | -1.3% | 5,900 |
| 2023/07/27 | 420.4 | 420.4 | 418.2 | 419.6 | -0.9 | -0.2% | 500 |
| 2023/07/26 | 423.9 | 423.9 | 420.5 | 420.5 | -2 | -0.5% | 300 |
| 2023/07/25 | 420.2 | 422.5 | 418.5 | 422.5 | -0.3 | -0.1% | 4,700 |
| 2023/07/24 | 419.8 | 424.6 | 411.2 | 422.8 | +9.1 | +2.2% | 7,500 |
| 2023/07/21 | 413.2 | 413.7 | 413 | 413.7 | -2.7 | -0.6% | 1,100 |
| 2023/07/20 | 417.9 | 417.9 | 411.5 | 416.4 | +2.4 | +0.6% | 3,600 |
| 2023/07/19 | 412.7 | 420.7 | 412.5 | 414 | -4.7 | -1.1% | 5,100 |
| 2023/07/18 | 424.5 | 424.5 | 418.7 | 418.7 | -5.8 | -1.4% | 1,600 |
| 2023/07/14 | 417 | 424.5 | 417 | 424.5 | +8.7 | +2.1% | 4,000 |
| 2023/07/13 | 415 | 416 | 410.5 | 415.8 | +0.4 | +0.1% | 8,800 |
| 2023/07/12 | 418 | 418 | 407.5 | 415.4 | +5.4 | +1.3% | 7,400 |
| 2023/07/11 | 411.1 | 426 | 410 | 410 | -3.3 | -0.8% | 5,700 |
| 2023/07/10 | 413.2 | 415 | 411 | 413.3 | -1.7 | -0.4% | 1,700 |
| 2023/07/07 | 423.4 | 423.4 | 414.1 | 415 | ±0 | ±0% | 1,800 |
| 2023/07/06 | 413.4 | 421.4 | 413.4 | 415 | -3.4 | -0.8% | 2,600 |
| 2023/07/05 | 422.8 | 423.2 | 418.4 | 418.4 | -1.5 | -0.4% | 2,100 |
| 2023/07/04 | 416.3 | 421.1 | 415.6 | 419.9 | -4.1 | -1% | 1,600 |
| 2023/07/03 | 419.7 | 424 | 419.4 | 424 | -0.3 | -0.1% | 1,400 |
| 2023/06/30 | 424.7 | 424.7 | 424.3 | 424.3 | +1.8 | +0.4% | 400 |
| 2023/06/29 | 423.7 | 423.7 | 422.5 | 422.5 | -1.5 | -0.4% | 400 |
| 2023/06/28 | 424.1 | 424.9 | 419.7 | 424 | +3.6 | +0.9% | 700 |
| 2023/06/27 | 417.3 | 420.4 | 417 | 420.4 | -2.6 | -0.6% | 1,500 |
| 2023/06/26 | 422.7 | 423 | 422.7 | 423 | -1.2 | -0.3% | 500 |
| 2023/06/23 | 426.1 | 426.1 | 424.2 | 424.2 | +0.2 | ±0% | 400 |
| 2023/06/22 | 420.3 | 427 | 420.3 | 424 | -2.7 | -0.6% | 1,800 |
| 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 |
401～
450
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
