24,340
+920 (+3.93%)
株価：2024/05/20 14:58
20分ディレイ
ＷｉｓｄｏｍＴｒｅｅ 貴金属バスケット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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 28,415 | 28,415 | 24,000 | 24,340 | +920 | +3.9% | 129 |
| 2024/05/17 | 23,490 | 23,490 | 23,415 | 23,420 | +90 | +0.4% | 45 |
| 2024/05/16 | 23,195 | 23,330 | 23,195 | 23,330 | +410 | +1.8% | 71 |
| 2024/05/15 | 22,795 | 23,075 | 22,795 | 22,920 | +125 | +0.5% | 41 |
| 2024/05/14 | 22,860 | 22,870 | 22,795 | 22,795 | -215 | -0.9% | 16 |
| 2024/05/13 | 22,775 | 23,070 | 22,760 | 23,010 | +255 | +1.1% | 34 |
| 2024/05/10 | 22,715 | 22,755 | 22,650 | 22,755 | +420 | +1.9% | 29 |
| 2024/05/09 | 22,200 | 22,335 | 22,200 | 22,335 | +105 | +0.5% | 78 |
| 2024/05/08 | 22,230 | 22,230 | 22,230 | 22,230 | +40 | +0.2% | 4 |
| 2024/05/07 | 21,790 | 22,255 | 21,780 | 22,190 | +105 | +0.5% | 85 |
| 2024/05/02 | 21,840 | 22,430 | 21,840 | 22,085 | - | - | 15 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 22,085 | 22,515 | 22,085 | 22,340 | - | - | 26 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 21,970 | 22,240 | 21,970 | 22,240 | - | - | 90 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 22,540 | 22,540 | 21,945 | 22,155 | -450 | -2% | 117 |
| 2024/04/22 | 23,165 | 23,165 | 22,605 | 22,605 | -85 | -0.4% | 114 |
| 2024/04/19 | 23,025 | 23,200 | 22,470 | 22,690 | -55 | -0.2% | 83 |
| 2024/04/18 | 22,975 | 22,975 | 22,475 | 22,745 | -280 | -1.2% | 86 |
| 2024/04/17 | 22,560 | 23,075 | 22,560 | 23,025 | +130 | +0.6% | 28 |
| 2024/04/16 | 22,735 | 23,210 | 22,735 | 22,895 | +70 | +0.3% | 116 |
| 2024/04/15 | 22,915 | 22,915 | 22,410 | 22,825 | -80 | -0.3% | 75 |
| 2024/04/12 | 23,035 | 23,035 | 22,540 | 22,905 | +215 | +0.9% | 79 |
| 2024/04/11 | 22,605 | 22,700 | 22,205 | 22,690 | +255 | +1.1% | 72 |
| 2024/04/10 | 22,140 | 22,500 | 22,140 | 22,435 | +105 | +0.5% | 22 |
| 2024/04/09 | 22,420 | 22,500 | 22,060 | 22,330 | +125 | +0.6% | 116 |
| 2024/04/08 | 21,385 | 22,270 | 21,385 | 22,205 | +875 | +4.1% | 865 |
| 2024/04/05 | 21,805 | 21,805 | 21,160 | 21,330 | -205 | -1% | 295 |
| 2024/04/04 | 21,965 | 22,000 | 21,525 | 21,535 | -400 | -1.8% | 74 |
| 2024/04/03 | 21,135 | 21,935 | 21,135 | 21,935 | +900 | +4.3% | 113 |
| 2024/04/02 | 21,225 | 21,305 | 20,760 | 21,035 | -335 | -1.6% | 25 |
| 2024/04/01 | 19,835 | 21,385 | 19,835 | 21,370 | +1,755 | +8.9% | 111 |
| 2024/03/29 | 19,615 | 19,615 | 19,615 | 19,615 | - | - | 1 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 20,065 | 20,425 | 20,065 | 20,425 | - | - | 2 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 20,550 | 20,995 | 20,550 | 20,830 | +605 | +3% | 64 |
| 2024/03/19 | 20,020 | 20,225 | 20,020 | 20,225 | - | - | 4 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 20,105 | 20,470 | 20,105 | 20,470 | -10 | ±0% | 14 |
| 2024/03/14 | 20,105 | 20,480 | 19,880 | 20,480 | - | - | 40 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/08 | 19,780 | 19,930 | 19,780 | 19,930 | +105 | +0.5% | 4 |
| 2024/03/07 | 19,875 | 20,045 | 19,825 | 19,825 | - | - | 69 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1506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
