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 |
|---|---|---|---|---|---|---|---|
| 2022/01/07 | 19,530 | 19,650 | 19,265 | 19,550 | -105 | -0.5% | 280 |
| 2022/01/06 | 19,845 | 19,845 | 19,655 | 19,655 | -195 | -1% | 70 |
| 2022/01/05 | 19,870 | 19,870 | 19,680 | 19,850 | +145 | +0.7% | 88 |
| 2022/01/04 | 19,500 | 19,705 | 19,500 | 19,705 | +205 | +1.1% | 17 |
| 2021/12/30 | 19,540 | 19,540 | 19,500 | 19,500 | -25 | -0.1% | 12 |
| 2021/12/29 | 19,540 | 19,540 | 19,385 | 19,525 | -25 | -0.1% | 106 |
| 2021/12/28 | 19,700 | 19,700 | 19,460 | 19,550 | +70 | +0.4% | 24 |
| 2021/12/27 | 19,480 | 19,520 | 19,405 | 19,480 | +130 | +0.7% | 126 |
| 2021/12/24 | 19,595 | 19,595 | 19,320 | 19,350 | -50 | -0.3% | 24 |
| 2021/12/23 | 19,365 | 19,430 | 19,360 | 19,400 | +150 | +0.8% | 54 |
| 2021/12/22 | 19,235 | 19,295 | 19,235 | 19,250 | +15 | +0.1% | 38 |
| 2021/12/21 | 19,200 | 19,270 | 19,150 | 19,235 | -10 | -0.1% | 23 |
| 2021/12/20 | 19,400 | 19,400 | 19,245 | 19,245 | +50 | +0.3% | 99 |
| 2021/12/17 | 19,320 | 19,365 | 19,190 | 19,195 | +85 | +0.4% | 115 |
| 2021/12/16 | 19,000 | 19,120 | 19,000 | 19,110 | +155 | +0.8% | 209 |
| 2021/12/15 | 18,930 | 19,055 | 18,925 | 18,955 | -85 | -0.4% | 122 |
| 2021/12/14 | 19,245 | 19,245 | 19,040 | 19,040 | -100 | -0.5% | 5 |
| 2021/12/13 | 18,910 | 19,140 | 18,910 | 19,140 | +70 | +0.4% | 113 |
| 2021/12/10 | 19,085 | 19,085 | 19,070 | 19,070 | -120 | -0.6% | 8 |
| 2021/12/09 | 19,240 | 19,240 | 19,110 | 19,190 | +40 | +0.2% | 22 |
| 2021/12/08 | 19,095 | 19,150 | 19,060 | 19,150 | +135 | +0.7% | 82 |
| 2021/12/07 | 18,945 | 19,100 | 18,945 | 19,015 | +60 | +0.3% | 31 |
| 2021/12/06 | 18,900 | 19,040 | 18,900 | 18,955 | -55 | -0.3% | 69 |
| 2021/12/03 | 18,900 | 19,010 | 18,800 | 19,010 | +80 | +0.4% | 115 |
| 2021/12/02 | 19,000 | 19,000 | 18,930 | 18,930 | -235 | -1.2% | 21 |
| 2021/12/01 | 19,025 | 19,165 | 18,945 | 19,165 | -20 | -0.1% | 130 |
| 2021/11/30 | 19,255 | 19,295 | 19,120 | 19,185 | -15 | -0.1% | 18 |
| 2021/11/29 | 19,310 | 19,310 | 19,200 | 19,200 | -290 | -1.5% | 26 |
| 2021/11/26 | 19,430 | 19,490 | 19,360 | 19,490 | -60 | -0.3% | 50 |
| 2021/11/25 | 19,280 | 19,550 | 19,280 | 19,550 | +140 | +0.7% | 57 |
| 2021/11/24 | 19,380 | 19,510 | 19,350 | 19,410 | -500 | -2.5% | 1,201 |
| 2021/11/22 | 19,930 | 19,950 | 19,800 | 19,910 | -150 | -0.7% | 361 |
| 2021/11/19 | 19,990 | 20,060 | 19,980 | 20,060 | -70 | -0.3% | 28 |
| 2021/11/18 | 20,150 | 20,150 | 20,030 | 20,130 | +70 | +0.3% | 165 |
| 2021/11/17 | 20,100 | 20,130 | 19,850 | 20,060 | -50 | -0.2% | 217 |
| 2021/11/16 | 20,000 | 20,140 | 20,000 | 20,110 | +150 | +0.8% | 188 |
| 2021/11/15 | 20,090 | 20,090 | 19,960 | 19,960 | -90 | -0.4% | 109 |
| 2021/11/12 | 20,050 | 20,080 | 20,000 | 20,050 | +70 | +0.4% | 232 |
| 2021/11/11 | 19,800 | 19,990 | 19,800 | 19,980 | +440 | +2.3% | 734 |
| 2021/11/10 | 19,500 | 19,540 | 19,470 | 19,540 | +270 | +1.4% | 59 |
| 2021/11/09 | 19,540 | 19,540 | 19,270 | 19,270 | -230 | -1.2% | 113 |
| 2021/11/08 | 19,420 | 19,530 | 19,420 | 19,500 | +290 | +1.5% | 345 |
| 2021/11/05 | 19,190 | 19,260 | 19,040 | 19,210 | +80 | +0.4% | 281 |
| 2021/11/04 | 19,100 | 19,180 | 19,100 | 19,130 | -130 | -0.7% | 161 |
| 2021/11/02 | 19,050 | 19,290 | 19,050 | 19,260 | +30 | +0.2% | 88 |
| 2021/11/01 | 19,200 | 19,280 | 19,200 | 19,230 | -20 | -0.1% | 174 |
| 2021/10/29 | 19,270 | 19,270 | 19,250 | 19,250 | -60 | -0.3% | 6 |
| 2021/10/28 | 19,290 | 19,330 | 19,250 | 19,310 | +30 | +0.2% | 50 |
| 2021/10/27 | 19,370 | 19,370 | 19,210 | 19,280 | -100 | -0.5% | 39 |
| 2021/10/26 | 19,370 | 19,440 | 19,360 | 19,380 | +60 | +0.3% | 136 |
851～
900
件表示中 / 1779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
