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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,146 | 5,146 | 5,078 | 5,089 | -57 | -1.1% | 1,190 |
| 2022/03/30 | 5,175 | 5,185 | 5,130 | 5,146 | -25 | -0.5% | 2,870 |
| 2022/03/29 | 5,150 | 5,196 | 5,150 | 5,171 | +107 | +2.1% | 1,880 |
| 2022/03/28 | 5,149 | 5,149 | 5,057 | 5,064 | -77 | -1.5% | 3,580 |
| 2022/03/25 | 5,147 | 5,147 | 5,110 | 5,141 | +18 | +0.4% | 800 |
| 2022/03/24 | 5,133 | 5,150 | 5,114 | 5,123 | +89 | +1.8% | 3,050 |
| 2022/03/23 | 5,041 | 5,090 | 5,030 | 5,034 | +50 | +1% | 1,930 |
| 2022/03/22 | 5,026 | 5,026 | 4,970 | 4,984 | +26 | +0.5% | 1,820 |
| 2022/03/18 | 4,924 | 4,988 | 4,916 | 4,958 | +87 | +1.8% | 1,940 |
| 2022/03/17 | 4,850 | 4,889 | 4,850 | 4,871 | +70 | +1.5% | 1,090 |
| 2022/03/16 | 4,753 | 4,801 | 4,711 | 4,801 | +85 | +1.8% | 2,750 |
| 2022/03/15 | 4,709 | 4,800 | 4,701 | 4,716 | -65 | -1.4% | 2,750 |
| 2022/03/14 | 4,874 | 4,874 | 4,781 | 4,781 | -40 | -0.8% | 1,370 |
| 2022/03/11 | 4,876 | 4,876 | 4,801 | 4,821 | +71 | +1.5% | 1,390 |
| 2022/03/10 | 4,702 | 4,843 | 4,686 | 4,750 | -129 | -2.6% | 5,020 |
| 2022/03/09 | 4,984 | 5,025 | 4,801 | 4,879 | -170 | -3.4% | 6,030 |
| 2022/03/08 | 4,982 | 5,049 | 4,825 | 5,049 | -87 | -1.7% | 7,340 |
| 2022/03/07 | 5,134 | 5,201 | 5,050 | 5,136 | +168 | +3.4% | 11,550 |
| 2022/03/04 | 4,941 | 4,988 | 4,862 | 4,968 | +123 | +2.5% | 4,910 |
| 2022/03/03 | 4,749 | 4,850 | 4,739 | 4,845 | +215 | +4.6% | 2,630 |
| 2022/03/02 | 4,640 | 4,669 | 4,628 | 4,630 | +35 | +0.8% | 1,850 |
| 2022/03/01 | 4,599 | 4,599 | 4,558 | 4,595 | -6 | -0.1% | 470 |
| 2022/02/28 | 4,563 | 4,601 | 4,562 | 4,601 | +1 | ±0% | 940 |
| 2022/02/25 | 4,599 | 4,625 | 4,586 | 4,600 | +28 | +0.6% | 620 |
| 2022/02/24 | 4,577 | 4,596 | 4,550 | 4,572 | +1 | ±0% | 1,470 |
| 2022/02/22 | 4,572 | 4,620 | 4,541 | 4,571 | -54 | -1.2% | 1,670 |
| 2022/02/21 | 4,626 | 4,626 | 4,617 | 4,625 | -1 | ±0% | 320 |
| 2022/02/18 | 4,617 | 4,630 | 4,580 | 4,626 | -16 | -0.3% | 730 |
| 2022/02/17 | 4,637 | 4,664 | 4,555 | 4,642 | +5 | +0.1% | 550 |
| 2022/02/16 | 4,622 | 4,637 | 4,610 | 4,637 | +106 | +2.3% | 660 |
| 2022/02/15 | 4,603 | 4,627 | 4,531 | 4,531 | -96 | -2.1% | 800 |
| 2022/02/14 | 4,573 | 4,634 | 4,571 | 4,627 | -63 | -1.3% | 1,960 |
| 2022/02/10 | 4,708 | 4,720 | 4,668 | 4,690 | +140 | +3.1% | 5,210 |
| 2022/02/09 | 4,555 | 4,555 | 4,516 | 4,550 | -5 | -0.1% | 720 |
| 2022/02/08 | 4,585 | 4,585 | 4,555 | 4,555 | -8 | -0.2% | 710 |
| 2022/02/07 | 4,600 | 4,600 | 4,563 | 4,563 | +8 | +0.2% | 310 |
| 2022/02/04 | 4,565 | 4,578 | 4,555 | 4,555 | -10 | -0.2% | 480 |
| 2022/02/03 | 4,497 | 4,579 | 4,497 | 4,565 | +69 | +1.5% | 920 |
| 2022/02/02 | 4,447 | 4,499 | 4,447 | 4,496 | +94 | +2.1% | 560 |
| 2022/02/01 | 4,400 | 4,417 | 4,399 | 4,402 | -16 | -0.4% | 1,110 |
| 2022/01/31 | 4,397 | 4,440 | 4,394 | 4,418 | -121 | -2.7% | 3,240 |
| 2022/01/28 | 4,515 | 4,548 | 4,502 | 4,539 | +22 | +0.5% | 540 |
| 2022/01/27 | 4,549 | 4,562 | 4,480 | 4,517 | +38 | +0.8% | 790 |
| 2022/01/26 | 4,481 | 4,549 | 4,472 | 4,479 | +29 | +0.7% | 930 |
| 2022/01/25 | 4,505 | 4,529 | 4,450 | 4,450 | -104 | -2.3% | 880 |
| 2022/01/24 | 4,550 | 4,593 | 4,511 | 4,554 | +5 | +0.1% | 600 |
| 2022/01/21 | 4,594 | 4,594 | 4,500 | 4,549 | -35 | -0.8% | 1,420 |
| 2022/01/20 | 4,500 | 4,584 | 4,480 | 4,584 | +98 | +2.2% | 1,070 |
| 2022/01/19 | 4,456 | 4,488 | 4,455 | 4,486 | -14 | -0.3% | 790 |
| 2022/01/18 | 4,516 | 4,528 | 4,460 | 4,500 | -16 | -0.4% | 950 |
651～
700
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
