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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 23,600 | 23,600 | 23,565 | 23,590 | -5 | ±0% | 48 |
| 2023/02/01 | 23,625 | 23,635 | 23,540 | 23,595 | +40 | +0.2% | 48 |
| 2023/01/31 | 23,545 | 23,570 | 23,475 | 23,555 | -15 | -0.1% | 11 |
| 2023/01/30 | 23,535 | 23,590 | 23,490 | 23,570 | +55 | +0.2% | 163 |
| 2023/01/27 | 23,540 | 23,540 | 23,515 | 23,515 | -185 | -0.8% | 26 |
| 2023/01/26 | 23,805 | 23,805 | 23,640 | 23,700 | +80 | +0.3% | 53 |
| 2023/01/25 | 23,710 | 23,725 | 23,620 | 23,620 | -85 | -0.4% | 335 |
| 2023/01/24 | 23,670 | 23,735 | 23,670 | 23,705 | +210 | +0.9% | 110 |
| 2023/01/23 | 23,400 | 23,500 | 23,400 | 23,495 | +120 | +0.5% | 129 |
| 2023/01/20 | 23,230 | 23,400 | 23,230 | 23,375 | +395 | +1.7% | 173 |
| 2023/01/19 | 23,360 | 23,360 | 22,980 | 22,980 | -405 | -1.7% | 48 |
| 2023/01/18 | 23,150 | 23,435 | 23,030 | 23,385 | +235 | +1% | 311 |
| 2023/01/17 | 23,150 | 23,160 | 23,145 | 23,150 | +80 | +0.3% | 29 |
| 2023/01/16 | 23,150 | 23,150 | 23,070 | 23,070 | +70 | +0.3% | 156 |
| 2023/01/13 | 23,020 | 23,075 | 23,000 | 23,000 | -300 | -1.3% | 58 |
| 2023/01/12 | 23,325 | 23,325 | 23,215 | 23,300 | -100 | -0.4% | 168 |
| 2023/01/11 | 23,225 | 23,400 | 23,225 | 23,400 | +180 | +0.8% | 135 |
| 2023/01/10 | 23,090 | 23,220 | 23,090 | 23,220 | +55 | +0.2% | 198 |
| 2023/01/06 | 23,000 | 23,195 | 23,000 | 23,165 | +105 | +0.5% | 36 |
| 2023/01/05 | 22,960 | 23,060 | 22,960 | 23,060 | +335 | +1.5% | 79 |
| 2023/01/04 | 22,870 | 22,870 | 22,630 | 22,725 | +70 | +0.3% | 78 |
| 2022/12/30 | 22,510 | 22,660 | 22,510 | 22,655 | -115 | -0.5% | 147 |
| 2022/12/29 | 22,820 | 22,820 | 22,770 | 22,770 | -50 | -0.2% | 17 |
| 2022/12/28 | 22,705 | 22,890 | 22,705 | 22,820 | +290 | +1.3% | 146 |
| 2022/12/27 | 22,445 | 22,580 | 22,445 | 22,530 | +95 | +0.4% | 69 |
| 2022/12/26 | 22,685 | 22,685 | 22,425 | 22,435 | -20 | -0.1% | 44 |
| 2022/12/23 | 22,500 | 22,500 | 22,340 | 22,455 | -80 | -0.4% | 102 |
| 2022/12/22 | 22,875 | 22,875 | 22,535 | 22,535 | -40 | -0.2% | 69 |
| 2022/12/21 | 22,545 | 22,605 | 22,530 | 22,575 | +140 | +0.6% | 169 |
| 2022/12/20 | 22,930 | 23,080 | 22,415 | 22,435 | -530 | -2.3% | 327 |
| 2022/12/19 | 22,975 | 23,015 | 22,925 | 22,965 | -45 | -0.2% | 119 |
| 2022/12/16 | 23,010 | 23,010 | 23,010 | 23,010 | +120 | +0.5% | 101 |
| 2022/12/15 | 23,015 | 23,045 | 22,880 | 22,890 | -135 | -0.6% | 137 |
| 2022/12/14 | 23,035 | 23,090 | 23,025 | 23,025 | -80 | -0.3% | 232 |
| 2022/12/13 | 23,020 | 23,105 | 23,020 | 23,105 | +95 | +0.4% | 48 |
| 2022/12/12 | 23,170 | 23,170 | 22,985 | 23,010 | +45 | +0.2% | 109 |
| 2022/12/09 | 23,140 | 23,140 | 22,960 | 22,965 | -15 | -0.1% | 64 |
| 2022/12/08 | 22,990 | 22,990 | 22,950 | 22,980 | +80 | +0.3% | 95 |
| 2022/12/07 | 22,735 | 22,900 | 22,735 | 22,900 | +40 | +0.2% | 86 |
| 2022/12/06 | 22,975 | 22,975 | 22,755 | 22,860 | +5 | ±0% | 15 |
| 2022/12/05 | 22,825 | 22,855 | 22,815 | 22,855 | -10 | ±0% | 84 |
| 2022/12/02 | 22,990 | 22,990 | 22,865 | 22,865 | -15 | -0.1% | 94 |
| 2022/12/01 | 22,990 | 22,990 | 22,835 | 22,880 | -55 | -0.2% | 126 |
| 2022/11/30 | 22,870 | 22,935 | 22,870 | 22,935 | +105 | +0.5% | 8 |
| 2022/11/29 | 22,955 | 22,955 | 22,755 | 22,830 | +15 | +0.1% | 89 |
| 2022/11/28 | 23,440 | 23,440 | 22,810 | 22,815 | -125 | -0.5% | 124 |
| 2022/11/25 | 22,945 | 22,945 | 22,900 | 22,940 | ±0 | ±0% | 525 |
| 2022/11/24 | 23,100 | 23,100 | 22,940 | 22,940 | -305 | -1.3% | 176 |
| 2022/11/22 | 23,235 | 23,295 | 23,225 | 23,245 | +155 | +0.7% | 167 |
| 2022/11/21 | 23,205 | 23,205 | 23,000 | 23,090 | -120 | -0.5% | 350 |
551～
600
件表示中 / 1740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
