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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 46,140 | 46,260 | 46,110 | 46,210 | +470 | +1% | 491 |
| 2025/07/31 | 45,680 | 45,790 | 45,610 | 45,740 | -160 | -0.3% | 757 |
| 2025/07/30 | 45,960 | 46,030 | 45,760 | 45,900 | +90 | +0.2% | 428 |
| 2025/07/29 | 45,810 | 45,940 | 45,770 | 45,810 | -270 | -0.6% | 357 |
| 2025/07/28 | 46,300 | 46,300 | 45,800 | 46,080 | +70 | +0.2% | 1,381 |
| 2025/07/25 | 46,140 | 46,280 | 45,910 | 46,010 | +20 | ±0% | 182 |
| 2025/07/24 | 46,300 | 46,310 | 45,990 | 45,990 | -880 | -1.9% | 2,309 |
| 2025/07/23 | 46,900 | 46,900 | 46,710 | 46,870 | +220 | +0.5% | 388 |
| 2025/07/22 | 46,590 | 46,650 | 46,450 | 46,650 | +420 | +0.9% | 727 |
| 2025/07/18 | 46,190 | 46,230 | 46,120 | 46,230 | +100 | +0.2% | 166 |
| 2025/07/17 | 46,140 | 46,230 | 46,080 | 46,130 | -120 | -0.3% | 838 |
| 2025/07/16 | 46,300 | 46,310 | 46,100 | 46,250 | +30 | +0.1% | 304 |
| 2025/07/15 | 46,010 | 46,230 | 45,990 | 46,220 | +230 | +0.5% | 224 |
| 2025/07/14 | 45,950 | 46,190 | 45,690 | 45,990 | +370 | +0.8% | 1,175 |
| 2025/07/11 | 45,390 | 45,660 | 44,910 | 45,620 | +410 | +0.9% | 302 |
| 2025/07/10 | 45,150 | 45,210 | 45,050 | 45,210 | +160 | +0.4% | 375 |
| 2025/07/09 | 45,100 | 45,250 | 45,000 | 45,050 | -250 | -0.6% | 254 |
| 2025/07/08 | 45,270 | 45,440 | 44,500 | 45,300 | +630 | +1.4% | 953 |
| 2025/07/07 | 44,940 | 44,940 | 44,510 | 44,670 | -270 | -0.6% | 531 |
| 2025/07/04 | 45,000 | 45,000 | 44,780 | 44,940 | -60 | -0.1% | 459 |
| 2025/07/03 | 44,970 | 45,000 | 44,700 | 45,000 | +300 | +0.7% | 539 |
| 2025/07/02 | 44,590 | 44,750 | 44,590 | 44,700 | +160 | +0.4% | 687 |
| 2025/07/01 | 44,380 | 45,000 | 44,340 | 44,540 | +430 | +1% | 566 |
| 2025/06/30 | 44,200 | 44,390 | 43,950 | 44,110 | -200 | -0.5% | 1,985 |
| 2025/06/27 | 44,730 | 44,730 | 44,310 | 44,310 | -650 | -1.4% | 1,063 |
| 2025/06/26 | 45,080 | 45,080 | 44,900 | 44,960 | -130 | -0.3% | 309 |
| 2025/06/25 | 44,850 | 45,100 | 44,850 | 45,090 | +100 | +0.2% | 510 |
| 2025/06/24 | 45,480 | 45,530 | 44,990 | 44,990 | -1,060 | -2.3% | 830 |
| 2025/06/23 | 45,910 | 46,050 | 45,810 | 46,050 | +720 | +1.6% | 598 |
| 2025/06/20 | 45,580 | 45,600 | 45,290 | 45,330 | -80 | -0.2% | 307 |
| 2025/06/19 | 45,700 | 46,000 | 45,410 | 45,410 | -300 | -0.7% | 690 |
| 2025/06/18 | 45,840 | 45,900 | 45,630 | 45,710 | +10 | ±0% | 492 |
| 2025/06/17 | 46,000 | 46,000 | 45,610 | 45,700 | -200 | -0.4% | 606 |
| 2025/06/16 | 46,400 | 46,450 | 45,860 | 45,900 | +110 | +0.2% | 684 |
| 2025/06/13 | 45,280 | 45,900 | 45,160 | 45,790 | +640 | +1.4% | 1,034 |
| 2025/06/12 | 45,170 | 45,290 | 45,150 | 45,150 | +70 | +0.2% | 467 |
| 2025/06/11 | 44,900 | 45,190 | 44,850 | 45,080 | +340 | +0.8% | 664 |
| 2025/06/10 | 45,070 | 45,070 | 44,630 | 44,740 | +120 | +0.3% | 306 |
| 2025/06/09 | 44,980 | 45,930 | 44,440 | 44,620 | -500 | -1.1% | 1,387 |
| 2025/06/06 | 44,970 | 45,190 | 44,950 | 45,120 | +270 | +0.6% | 237 |
| 2025/06/05 | 44,930 | 44,940 | 44,840 | 44,850 | -130 | -0.3% | 131 |
| 2025/06/04 | 44,990 | 45,160 | 44,950 | 44,980 | +230 | +0.5% | 763 |
| 2025/06/03 | 44,930 | 45,000 | 44,700 | 44,750 | +270 | +0.6% | 885 |
| 2025/06/02 | 44,250 | 44,480 | 44,120 | 44,480 | +230 | +0.5% | 374 |
| 2025/05/30 | 44,370 | 44,430 | 44,110 | 44,250 | -160 | -0.4% | 214 |
| 2025/05/29 | 44,270 | 44,500 | 44,190 | 44,410 | ±0 | ±0% | 612 |
| 2025/05/28 | 44,410 | 44,580 | 44,340 | 44,410 | +100 | +0.2% | 461 |
| 2025/05/27 | 44,480 | 44,480 | 44,200 | 44,310 | -130 | -0.3% | 864 |
| 2025/05/26 | 44,490 | 44,760 | 44,330 | 44,440 | -10 | ±0% | 287 |
| 2025/05/23 | 44,200 | 44,450 | 44,100 | 44,450 | -10 | ±0% | 425 |
1～
50
件表示中 / 1802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
