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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,110 | 4,110 | 4,015 | 4,030 | -150 | -3.6% | 3,680 |
| 2021/08/18 | 4,160 | 4,260 | 4,115 | 4,180 | -10 | -0.2% | 590 |
| 2021/08/17 | 4,185 | 4,250 | 4,185 | 4,190 | +5 | +0.1% | 580 |
| 2021/08/16 | 4,275 | 4,275 | 4,185 | 4,185 | -100 | -2.3% | 570 |
| 2021/08/13 | 4,295 | 4,295 | 4,270 | 4,285 | -10 | -0.2% | 1,090 |
| 2021/08/12 | 4,260 | 4,335 | 4,240 | 4,295 | +70 | +1.7% | 1,340 |
| 2021/08/11 | 4,235 | 4,340 | 4,225 | 4,225 | -15 | -0.4% | 1,370 |
| 2021/08/10 | 4,180 | 4,240 | 4,160 | 4,240 | -10 | -0.2% | 2,210 |
| 2021/08/06 | 4,215 | 4,265 | 4,185 | 4,250 | +45 | +1.1% | 820 |
| 2021/08/05 | 4,190 | 4,235 | 4,175 | 4,205 | -35 | -0.8% | 510 |
| 2021/08/04 | 4,300 | 4,300 | 4,230 | 4,240 | -60 | -1.4% | 1,220 |
| 2021/08/03 | 4,355 | 4,365 | 4,300 | 4,300 | -65 | -1.5% | 3,410 |
| 2021/08/02 | 4,345 | 4,365 | 4,340 | 4,365 | +20 | +0.5% | 1,080 |
| 2021/07/30 | 4,380 | 4,390 | 4,330 | 4,345 | -30 | -0.7% | 720 |
| 2021/07/29 | 4,395 | 4,395 | 4,325 | 4,375 | -55 | -1.2% | 1,080 |
| 2021/07/28 | 4,425 | 4,440 | 4,390 | 4,430 | -45 | -1% | 1,520 |
| 2021/07/27 | 4,440 | 4,500 | 4,430 | 4,475 | +95 | +2.2% | 7,440 |
| 2021/07/26 | 4,380 | 4,380 | 4,235 | 4,380 | +270 | +6.6% | 7,090 |
| 2021/07/21 | 4,155 | 4,155 | 4,050 | 4,110 | +25 | +0.6% | 660 |
| 2021/07/20 | 4,060 | 4,095 | 3,935 | 4,085 | -65 | -1.6% | 4,540 |
| 2021/07/19 | 4,165 | 4,190 | 4,065 | 4,150 | -55 | -1.3% | 2,180 |
| 2021/07/16 | 4,175 | 4,225 | 4,175 | 4,205 | +15 | +0.4% | 490 |
| 2021/07/15 | 4,200 | 4,200 | 4,165 | 4,190 | -25 | -0.6% | 580 |
| 2021/07/14 | 4,235 | 4,235 | 4,200 | 4,215 | -20 | -0.5% | 1,000 |
| 2021/07/13 | 4,245 | 4,245 | 4,200 | 4,235 | +40 | +1% | 650 |
| 2021/07/12 | 4,275 | 4,275 | 4,180 | 4,195 | +35 | +0.8% | 1,490 |
| 2021/07/09 | 4,120 | 4,280 | 4,110 | 4,160 | -20 | -0.5% | 1,530 |
| 2021/07/08 | 4,205 | 4,210 | 4,170 | 4,180 | -45 | -1.1% | 1,070 |
| 2021/07/07 | 4,250 | 4,250 | 4,085 | 4,225 | -95 | -2.2% | 3,280 |
| 2021/07/06 | 4,290 | 4,400 | 4,270 | 4,320 | +55 | +1.3% | 2,140 |
| 2021/07/05 | 4,215 | 4,265 | 4,200 | 4,265 | +50 | +1.2% | 1,600 |
| 2021/07/02 | 4,200 | 4,230 | 4,200 | 4,215 | -20 | -0.5% | 440 |
| 2021/07/01 | 4,170 | 4,235 | 4,170 | 4,235 | +70 | +1.7% | 880 |
| 2021/06/30 | 4,185 | 4,260 | 4,050 | 4,165 | -65 | -1.5% | 4,500 |
| 2021/06/29 | 4,280 | 4,280 | 4,095 | 4,230 | -60 | -1.4% | 4,550 |
| 2021/06/28 | 4,410 | 4,410 | 4,250 | 4,290 | -50 | -1.2% | 3,210 |
| 2021/06/25 | 4,400 | 4,430 | 4,250 | 4,340 | +105 | +2.5% | 13,460 |
| 2021/06/24 | 4,285 | 4,335 | 4,220 | 4,235 | +20 | +0.5% | 3,570 |
| 2021/06/23 | 4,185 | 4,235 | 4,180 | 4,215 | +85 | +2.1% | 2,220 |
| 2021/06/22 | 4,065 | 4,130 | 4,065 | 4,130 | +120 | +3% | 1,830 |
| 2021/06/21 | 4,045 | 4,065 | 4,000 | 4,010 | -125 | -3% | 3,500 |
| 2021/06/18 | 4,100 | 4,170 | 4,085 | 4,135 | -90 | -2.1% | 4,030 |
| 2021/06/17 | 4,180 | 4,375 | 4,170 | 4,225 | +5 | +0.1% | 6,940 |
| 2021/06/16 | 4,300 | 4,320 | 4,205 | 4,220 | -110 | -2.5% | 4,500 |
| 2021/06/15 | 4,440 | 4,440 | 4,310 | 4,330 | -80 | -1.8% | 3,720 |
| 2021/06/14 | 4,380 | 4,430 | 4,280 | 4,410 | +30 | +0.7% | 5,640 |
| 2021/06/11 | 4,380 | 4,410 | 4,350 | 4,380 | ±0 | ±0% | 3,890 |
| 2021/06/10 | 4,400 | 4,420 | 4,375 | 4,380 | ±0 | ±0% | 1,780 |
| 2021/06/09 | 4,405 | 4,420 | 4,340 | 4,380 | +10 | +0.2% | 2,490 |
| 2021/06/08 | 4,390 | 4,460 | 4,370 | 4,370 | -25 | -0.6% | 2,000 |
801～
850
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
