ＷｉｓｄｏｍＴｒｅｅ 銅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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 5,724 | 5,745 | 5,700 | 5,738 | -72 | -1.2% | 4,980 |
| 2024/11/21 | 5,819 | 5,822 | 5,795 | 5,810 | -38 | -0.6% | 1,920 |
| 2024/11/20 | 5,820 | 5,848 | 5,811 | 5,848 | +50 | +0.9% | 1,360 |
| 2024/11/19 | 5,768 | 5,798 | 5,750 | 5,798 | +91 | +1.6% | 1,640 |
| 2024/11/18 | 5,687 | 5,727 | 5,663 | 5,707 | -82 | -1.4% | 3,030 |
| 2024/11/15 | 5,780 | 5,820 | 5,780 | 5,789 | +87 | +1.5% | 2,330 |
| 2024/11/14 | 5,735 | 5,769 | 5,697 | 5,702 | -108 | -1.9% | 3,290 |
| 2024/11/13 | 5,805 | 5,828 | 5,788 | 5,810 | -28 | -0.5% | 2,710 |
| 2024/11/12 | 5,898 | 5,924 | 5,836 | 5,838 | -156 | -2.6% | 4,890 |
| 2024/11/11 | 5,980 | 6,006 | 5,975 | 5,994 | -66 | -1.1% | 3,650 |
| 2024/11/08 | 6,105 | 6,139 | 6,056 | 6,060 | +61 | +1% | 2,430 |
| 2024/11/07 | 5,936 | 6,015 | 5,910 | 5,999 | -50 | -0.8% | 2,970 |
| 2024/11/06 | 6,096 | 6,146 | 6,041 | 6,049 | -90 | -1.5% | 2,980 |
| 2024/11/05 | 6,095 | 6,163 | 6,020 | 6,139 | +120 | +2% | 3,860 |
| 2024/11/01 | 5,993 | 6,037 | 5,991 | 6,019 | +9 | +0.1% | 1,980 |
| 2024/10/31 | 6,017 | 6,039 | 5,997 | 6,010 | -25 | -0.4% | 1,080 |
| 2024/10/30 | 6,001 | 6,066 | 6,001 | 6,035 | +45 | +0.8% | 2,730 |
| 2024/10/29 | 6,039 | 6,039 | 5,981 | 5,990 | -47 | -0.8% | 1,590 |
| 2024/10/28 | 6,041 | 6,092 | 6,007 | 6,037 | +87 | +1.5% | 3,300 |
| 2024/10/25 | 5,985 | 5,996 | 5,946 | 5,950 | -40 | -0.7% | 2,080 |
| 2024/10/24 | 5,980 | 6,005 | 5,971 | 5,990 | -36 | -0.6% | 3,190 |
| 2024/10/23 | 5,986 | 6,027 | 5,965 | 6,026 | +70 | +1.2% | 3,760 |
| 2024/10/22 | 5,925 | 5,990 | 5,907 | 5,956 | -20 | -0.3% | 4,130 |
| 2024/10/21 | 5,949 | 6,008 | 5,920 | 5,976 | +50 | +0.8% | 6,250 |
| 2024/10/18 | 5,869 | 5,926 | 5,868 | 5,926 | +70 | +1.2% | 610 |
| 2024/10/17 | 5,896 | 5,923 | 5,856 | 5,856 | -2 | ±0% | 1,280 |
| 2024/10/16 | 5,838 | 5,863 | 5,817 | 5,858 | -13 | -0.2% | 3,050 |
| 2024/10/15 | 5,947 | 5,949 | 5,863 | 5,871 | -79 | -1.3% | 3,840 |
| 2024/10/11 | 5,953 | 5,975 | 5,933 | 5,950 | +7 | +0.1% | 2,300 |
| 2024/10/10 | 5,925 | 5,983 | 5,920 | 5,943 | -59 | -1% | 2,470 |
| 2024/10/09 | 5,967 | 6,016 | 5,942 | 6,002 | +75 | +1.3% | 3,230 |
| 2024/10/08 | 6,090 | 6,100 | 5,927 | 5,927 | -173 | -2.8% | 4,900 |
| 2024/10/07 | 6,148 | 6,152 | 6,100 | 6,100 | +95 | +1.6% | 5,220 |
| 2024/10/04 | 6,032 | 6,032 | 5,981 | 6,005 | -127 | -2.1% | 2,590 |
| 2024/10/03 | 6,147 | 6,179 | 6,106 | 6,132 | +204 | +3.4% | 5,810 |
| 2024/10/02 | 5,922 | 6,008 | 5,909 | 5,928 | +7 | +0.1% | 2,620 |
| 2024/10/01 | 5,887 | 5,930 | 5,859 | 5,921 | -26 | -0.4% | 2,210 |
| 2024/09/30 | 6,008 | 6,020 | 5,913 | 5,947 | -124 | -2% | 4,480 |
| 2024/09/27 | 6,029 | 6,129 | 5,974 | 6,071 | +190 | +3.2% | 5,070 |
| 2024/09/26 | 5,825 | 5,881 | 5,796 | 5,881 | +89 | +1.5% | 6,010 |
| 2024/09/25 | 5,829 | 5,870 | 5,780 | 5,792 | +62 | +1.1% | 6,560 |
| 2024/09/24 | 5,619 | 5,753 | 5,607 | 5,730 | +125 | +2.2% | 4,460 |
| 2024/09/20 | 5,591 | 5,610 | 5,559 | 5,605 | +74 | +1.3% | 1,760 |
| 2024/09/19 | 5,478 | 5,536 | 5,478 | 5,531 | +122 | +2.3% | 4,370 |
| 2024/09/18 | 5,459 | 5,463 | 5,401 | 5,409 | +6 | +0.1% | 9,140 |
| 2024/09/17 | 5,409 | 5,425 | 5,385 | 5,403 | +58 | +1.1% | 2,160 |
| 2024/09/13 | 5,358 | 5,364 | 5,344 | 5,345 | -32 | -0.6% | 2,030 |
| 2024/09/12 | 5,336 | 5,377 | 5,328 | 5,377 | +127 | +2.4% | 1,700 |
| 2024/09/11 | 5,248 | 5,253 | 5,225 | 5,250 | -69 | -1.3% | 1,660 |
| 2024/09/10 | 5,320 | 5,334 | 5,305 | 5,319 | +91 | +1.7% | 11,010 |
1～
50
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
