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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 22,070 | 22,205 | 22,070 | 22,085 | -65 | -0.3% | 104 |
| 2022/05/26 | 22,165 | 22,245 | 22,140 | 22,150 | -105 | -0.5% | 135 |
| 2022/05/25 | 22,345 | 22,345 | 22,235 | 22,255 | -90 | -0.4% | 90 |
| 2022/05/24 | 22,480 | 22,480 | 22,280 | 22,345 | +15 | +0.1% | 253 |
| 2022/05/23 | 22,175 | 22,330 | 22,175 | 22,330 | +130 | +0.6% | 126 |
| 2022/05/20 | 22,215 | 22,215 | 22,140 | 22,200 | +270 | +1.2% | 89 |
| 2022/05/19 | 22,060 | 22,060 | 21,860 | 21,930 | -170 | -0.8% | 391 |
| 2022/05/18 | 22,380 | 22,380 | 22,000 | 22,100 | -145 | -0.7% | 311 |
| 2022/05/17 | 22,195 | 22,275 | 22,175 | 22,245 | +295 | +1.3% | 95 |
| 2022/05/16 | 22,030 | 22,125 | 21,920 | 21,950 | -190 | -0.9% | 733 |
| 2022/05/13 | 22,110 | 22,185 | 22,090 | 22,140 | -410 | -1.8% | 457 |
| 2022/05/12 | 22,940 | 22,940 | 22,550 | 22,550 | +5 | ±0% | 104 |
| 2022/05/11 | 22,470 | 22,655 | 22,470 | 22,545 | -425 | -1.9% | 164 |
| 2022/05/10 | 23,000 | 23,000 | 22,690 | 22,970 | -225 | -1% | 360 |
| 2022/05/09 | 23,295 | 23,295 | 23,095 | 23,195 | +30 | +0.1% | 98 |
| 2022/05/06 | 23,300 | 23,300 | 23,000 | 23,165 | -70 | -0.3% | 176 |
| 2022/05/02 | 23,320 | 23,450 | 23,145 | 23,235 | +285 | +1.2% | 204 |
| 2022/04/28 | 22,780 | 23,065 | 22,710 | 22,950 | +125 | +0.5% | 346 |
| 2022/04/27 | 23,000 | 23,000 | 22,825 | 22,825 | -150 | -0.7% | 241 |
| 2022/04/26 | 22,785 | 23,080 | 22,785 | 22,975 | -245 | -1.1% | 572 |
| 2022/04/25 | 23,500 | 23,500 | 22,970 | 23,220 | -300 | -1.3% | 378 |
| 2022/04/22 | 23,620 | 23,725 | 23,520 | 23,520 | +15 | +0.1% | 243 |
| 2022/04/21 | 23,935 | 23,935 | 23,505 | 23,505 | -30 | -0.1% | 332 |
| 2022/04/20 | 23,800 | 23,800 | 23,520 | 23,535 | -265 | -1.1% | 335 |
| 2022/04/19 | 23,955 | 23,955 | 23,585 | 23,800 | -20 | -0.1% | 589 |
| 2022/04/18 | 23,955 | 23,955 | 23,565 | 23,820 | +460 | +2% | 435 |
| 2022/04/15 | 24,100 | 24,485 | 23,160 | 23,360 | +60 | +0.3% | 1,023 |
| 2022/04/14 | 23,475 | 23,475 | 23,275 | 23,300 | +25 | +0.1% | 318 |
| 2022/04/13 | 23,485 | 23,485 | 23,255 | 23,275 | +75 | +0.3% | 491 |
| 2022/04/12 | 23,320 | 23,320 | 22,985 | 23,200 | +375 | +1.6% | 713 |
| 2022/04/11 | 22,700 | 23,000 | 22,700 | 22,825 | +335 | +1.5% | 382 |
| 2022/04/08 | 22,355 | 22,620 | 22,355 | 22,490 | +175 | +0.8% | 124 |
| 2022/04/07 | 22,405 | 22,490 | 22,305 | 22,315 | -85 | -0.4% | 181 |
| 2022/04/06 | 22,600 | 22,600 | 22,315 | 22,400 | +190 | +0.9% | 387 |
| 2022/04/05 | 22,300 | 22,400 | 22,175 | 22,210 | +90 | +0.4% | 291 |
| 2022/04/04 | 22,300 | 22,300 | 21,950 | 22,120 | -275 | -1.2% | 198 |
| 2022/04/01 | 22,190 | 22,395 | 22,190 | 22,395 | +360 | +1.6% | 349 |
| 2022/03/31 | 22,395 | 22,395 | 22,025 | 22,035 | +185 | +0.8% | 236 |
| 2022/03/30 | 22,155 | 22,255 | 21,765 | 21,850 | -480 | -2.1% | 658 |
| 2022/03/29 | 22,520 | 22,525 | 22,300 | 22,330 | -185 | -0.8% | 417 |
| 2022/03/28 | 22,595 | 22,600 | 22,460 | 22,515 | +110 | +0.5% | 113 |
| 2022/03/25 | 22,495 | 22,580 | 22,320 | 22,405 | +305 | +1.4% | 179 |
| 2022/03/24 | 22,150 | 22,275 | 22,100 | 22,100 | +235 | +1.1% | 200 |
| 2022/03/23 | 22,015 | 22,015 | 21,830 | 21,865 | -100 | -0.5% | 645 |
| 2022/03/22 | 22,095 | 22,110 | 21,820 | 21,965 | +345 | +1.6% | 258 |
| 2022/03/18 | 21,680 | 21,880 | 21,525 | 21,620 | +35 | +0.2% | 645 |
| 2022/03/17 | 21,470 | 21,700 | 21,470 | 21,585 | +265 | +1.2% | 390 |
| 2022/03/16 | 21,175 | 21,600 | 21,175 | 21,320 | -220 | -1% | 770 |
| 2022/03/15 | 21,780 | 21,780 | 21,445 | 21,540 | -340 | -1.6% | 585 |
| 2022/03/14 | 22,165 | 22,165 | 21,810 | 21,880 | -55 | -0.3% | 233 |
801～
850
件表示中 / 1821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
