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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 44,470 | 44,660 | 44,370 | 44,460 | +130 | +0.3% | 462 |
| 2025/05/21 | 44,230 | 44,420 | 44,160 | 44,330 | +1,000 | +2.3% | 919 |
| 2025/05/20 | 43,550 | 43,630 | 43,160 | 43,330 | -320 | -0.7% | 313 |
| 2025/05/19 | 43,950 | 43,950 | 43,190 | 43,650 | +120 | +0.3% | 570 |
| 2025/05/16 | 43,890 | 43,900 | 43,440 | 43,530 | +880 | +2.1% | 759 |
| 2025/05/15 | 43,580 | 43,580 | 42,550 | 42,650 | -1,630 | -3.7% | 1,691 |
| 2025/05/14 | 44,750 | 44,750 | 44,140 | 44,280 | -540 | -1.2% | 481 |
| 2025/05/13 | 44,730 | 44,850 | 44,350 | 44,820 | +220 | +0.5% | 850 |
| 2025/05/12 | 44,940 | 44,940 | 44,390 | 44,600 | -400 | -0.9% | 723 |
| 2025/05/09 | 45,070 | 45,140 | 44,600 | 45,000 | +170 | +0.4% | 930 |
| 2025/05/08 | 45,250 | 45,600 | 44,830 | 44,830 | -340 | -0.8% | 1,598 |
| 2025/05/07 | 45,060 | 45,490 | 44,400 | 45,170 | +1,130 | +2.6% | 2,128 |
| 2025/05/02 | 44,190 | 44,190 | 43,870 | 44,040 | +550 | +1.3% | 1,107 |
| 2025/05/01 | 43,760 | 43,760 | 43,170 | 43,490 | -440 | -1% | 989 |
| 2025/04/30 | 44,000 | 44,100 | 43,810 | 43,930 | -170 | -0.4% | 536 |
| 2025/04/28 | 44,320 | 44,360 | 43,810 | 44,100 | -20 | ±0% | 875 |
| 2025/04/25 | 44,300 | 44,790 | 44,020 | 44,120 | -110 | -0.2% | 1,058 |
| 2025/04/24 | 44,410 | 44,780 | 44,220 | 44,230 | +310 | +0.7% | 2,581 |
| 2025/04/23 | 44,830 | 45,320 | 43,780 | 43,920 | -1,610 | -3.5% | 2,341 |
| 2025/04/22 | 45,000 | 45,850 | 44,450 | 45,530 | +1,110 | +2.5% | 2,640 |
| 2025/04/21 | 44,160 | 44,420 | 44,070 | 44,420 | +210 | +0.5% | 838 |
| 2025/04/18 | 44,200 | 44,290 | 43,970 | 44,210 | -90 | -0.2% | 1,134 |
| 2025/04/17 | 44,330 | 44,630 | 44,250 | 44,300 | +580 | +1.3% | 1,715 |
| 2025/04/16 | 43,360 | 43,780 | 43,290 | 43,720 | +700 | +1.6% | 725 |
| 2025/04/15 | 42,900 | 43,130 | 42,800 | 43,020 | -10 | ±0% | 326 |
| 2025/04/14 | 43,190 | 43,250 | 42,760 | 43,030 | +70 | +0.2% | 1,008 |
| 2025/04/11 | 42,700 | 43,130 | 42,610 | 42,960 | +320 | +0.8% | 893 |
| 2025/04/10 | 42,350 | 42,870 | 42,150 | 42,640 | +1,510 | +3.7% | 1,530 |
| 2025/04/09 | 40,550 | 41,130 | 40,360 | 41,130 | -120 | -0.3% | 1,701 |
| 2025/04/08 | 41,030 | 41,610 | 41,000 | 41,250 | +360 | +0.9% | 2,097 |
| 2025/04/07 | 41,530 | 42,560 | 40,130 | 40,890 | -1,340 | -3.2% | 3,956 |
| 2025/04/04 | 42,420 | 42,510 | 41,950 | 42,230 | -690 | -1.6% | 1,377 |
1～
50
件表示中 / 1770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
