ＷｉｓｄｏｍＴｒｅｅ 金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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 33,590 | 33,690 | 33,490 | 33,670 | +80 | +0.2% | 262 |
| 2024/05/07 | 33,700 | 33,700 | 33,500 | 33,590 | -110 | -0.3% | 652 |
| 2024/05/02 | 33,840 | 34,000 | 33,690 | 33,700 | -120 | -0.4% | 647 |
| 2024/05/01 | 34,000 | 34,000 | 33,730 | 33,820 | -260 | -0.8% | 759 |
| 2024/04/30 | 34,150 | 34,290 | 34,030 | 34,080 | -60 | -0.2% | 642 |
| 2024/04/26 | 33,850 | 34,140 | 33,850 | 34,140 | +340 | +1% | 212 |
| 2024/04/25 | 33,630 | 33,800 | 33,580 | 33,800 | +40 | +0.1% | 412 |
| 2024/04/24 | 33,620 | 33,780 | 33,560 | 33,760 | +380 | +1.1% | 323 |
| 2024/04/23 | 33,790 | 33,860 | 33,250 | 33,380 | -820 | -2.4% | 1,443 |
| 2024/04/22 | 34,580 | 34,600 | 34,150 | 34,200 | -210 | -0.6% | 1,349 |
| 2024/04/19 | 34,430 | 34,910 | 34,300 | 34,410 | +90 | +0.3% | 1,985 |
| 2024/04/18 | 34,300 | 34,330 | 34,100 | 34,320 | -60 | -0.2% | 648 |
| 2024/04/17 | 34,530 | 34,550 | 34,350 | 34,380 | -120 | -0.3% | 1,142 |
| 2024/04/16 | 34,390 | 34,540 | 34,300 | 34,500 | +470 | +1.4% | 2,759 |
| 2024/04/15 | 34,100 | 34,100 | 33,800 | 34,030 | -230 | -0.7% | 1,750 |
| 2024/04/12 | 34,140 | 34,360 | 34,040 | 34,260 | +710 | +2.1% | 1,258 |
| 2024/04/11 | 33,360 | 33,580 | 33,360 | 33,550 | +20 | +0.1% | 451 |
| 2024/04/10 | 33,470 | 33,540 | 33,340 | 33,530 | +190 | +0.6% | 664 |
| 2024/04/09 | 33,250 | 38,270 | 33,150 | 33,340 | +190 | +0.6% | 4,786 |
| 2024/04/08 | 32,990 | 33,330 | 32,730 | 33,150 | +860 | +2.7% | 2,658 |
| 2024/04/05 | 32,480 | 32,480 | 32,020 | 32,290 | -330 | -1% | 1,243 |
| 2024/04/04 | 32,610 | 32,690 | 32,610 | 32,620 | +160 | +0.5% | 1,062 |
| 2024/04/03 | 32,430 | 32,490 | 32,290 | 32,460 | +440 | +1.4% | 1,486 |
| 2024/04/02 | 31,900 | 32,090 | 31,900 | 32,020 | -50 | -0.2% | 265 |
| 2024/04/01 | 33,790 | 33,790 | 31,830 | 32,070 | -270 | -0.8% | 1,475 |
| 2024/03/29 | 31,830 | 34,160 | 31,530 | 32,340 | +1,210 | +3.9% | 819 |
| 2024/03/28 | 31,040 | 31,130 | 30,980 | 31,130 | +190 | +0.6% | 870 |
| 2024/03/27 | 30,910 | 30,940 | 30,870 | 30,940 | +140 | +0.5% | 177 |
| 2024/03/26 | 31,080 | 31,080 | 30,710 | 30,800 | +80 | +0.3% | 417 |
| 2024/03/25 | 30,730 | 30,830 | 30,640 | 30,720 | -130 | -0.4% | 200 |
| 2024/03/22 | 30,980 | 31,050 | 30,810 | 30,850 | -280 | -0.9% | 733 |
| 2024/03/21 | 31,160 | 31,160 | 30,950 | 31,130 | +760 | +2.5% | 751 |
| 2024/03/19 | 30,220 | 30,370 | 29,885 | 30,370 | +370 | +1.2% | 639 |
| 2024/03/18 | 30,080 | 30,130 | 29,965 | 30,000 | -150 | -0.5% | 502 |
| 2024/03/15 | 30,010 | 30,150 | 30,010 | 30,150 | +100 | +0.3% | 323 |
| 2024/03/14 | 30,100 | 30,170 | 29,995 | 30,050 | +190 | +0.6% | 331 |
| 2024/03/13 | 29,905 | 29,905 | 29,780 | 29,860 | -230 | -0.8% | 427 |
| 2024/03/12 | 30,310 | 30,310 | 29,960 | 30,090 | +105 | +0.4% | 586 |
| 2024/03/11 | 29,995 | 30,120 | 29,970 | 29,985 | +105 | +0.4% | 388 |
| 2024/03/08 | 29,990 | 31,100 | 29,700 | 29,880 | -110 | -0.4% | 746 |
| 2024/03/07 | 29,925 | 30,100 | 29,875 | 29,990 | +150 | +0.5% | 415 |
| 2024/03/06 | 29,905 | 29,955 | 29,785 | 29,840 | -15 | -0.1% | 374 |
| 2024/03/05 | 29,710 | 29,855 | 29,710 | 29,855 | +630 | +2.2% | 909 |
| 2024/03/04 | 29,230 | 29,315 | 29,185 | 29,225 | +435 | +1.5% | 873 |
| 2024/03/01 | 28,535 | 28,855 | 28,535 | 28,790 | +180 | +0.6% | 535 |
| 2024/02/29 | 28,885 | 28,885 | 28,525 | 28,610 | -70 | -0.2% | 397 |
| 2024/02/28 | 28,890 | 28,890 | 28,600 | 28,680 | +65 | +0.2% | 220 |
| 2024/02/27 | 28,850 | 28,850 | 28,605 | 28,615 | -25 | -0.1% | 456 |
| 2024/02/26 | 28,610 | 28,680 | 28,555 | 28,640 | +120 | +0.4% | 320 |
| 2024/02/22 | 28,500 | 28,590 | 28,475 | 28,520 | +30 | +0.1% | 309 |
1～
50
件表示中 / 1498件
類似銘柄と比較する
現在ご覧いただいている「金ＥＴＦ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
