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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 40,920 | 41,360 | 40,900 | 41,250 | +350 | +0.9% | 482 |
| 2025/02/17 | 40,860 | 41,520 | 40,850 | 40,900 | -890 | -2.1% | 1,818 |
| 2025/02/14 | 41,880 | 42,940 | 41,630 | 41,790 | -180 | -0.4% | 728 |
| 2025/02/13 | 41,770 | 42,080 | 41,500 | 41,970 | +550 | +1.3% | 1,300 |
| 2025/02/12 | 41,340 | 41,590 | 41,240 | 41,420 | +500 | +1.2% | 954 |
| 2025/02/10 | 40,800 | 40,920 | 40,580 | 40,920 | +360 | +0.9% | 478 |
| 2025/02/07 | 40,700 | 40,700 | 40,270 | 40,560 | -210 | -0.5% | 727 |
| 2025/02/06 | 40,980 | 41,000 | 40,640 | 40,770 | -120 | -0.3% | 629 |
| 2025/02/05 | 40,970 | 40,970 | 40,710 | 40,890 | +190 | +0.5% | 507 |
| 2025/02/04 | 40,740 | 40,850 | 40,630 | 40,700 | +300 | +0.7% | 678 |
| 2025/02/03 | 40,500 | 40,590 | 40,230 | 40,400 | ±0 | ±0% | 1,364 |
| 2025/01/31 | 40,180 | 40,400 | 40,150 | 40,400 | +550 | +1.4% | 711 |
| 2025/01/30 | 39,980 | 39,980 | 39,760 | 39,850 | -140 | -0.4% | 364 |
| 2025/01/29 | 40,110 | 40,220 | 39,890 | 39,990 | +130 | +0.3% | 212 |
| 2025/01/28 | 39,640 | 39,860 | 39,600 | 39,860 | -170 | -0.4% | 386 |
| 2025/01/27 | 40,190 | 40,280 | 40,000 | 40,030 | -170 | -0.4% | 733 |
| 2025/01/24 | 39,680 | 40,340 | 39,680 | 40,200 | -20 | ±0% | 1,111 |
| 2025/01/23 | 39,990 | 40,270 | 39,990 | 40,220 | +240 | +0.6% | 1,589 |
| 2025/01/22 | 39,580 | 40,010 | 39,580 | 39,980 | +500 | +1.3% | 876 |
| 2025/01/21 | 39,310 | 39,520 | 39,170 | 39,480 | +40 | +0.1% | 337 |
| 2025/01/20 | 39,450 | 39,610 | 39,180 | 39,440 | +50 | +0.1% | 243 |
| 2025/01/17 | 39,270 | 39,400 | 39,250 | 39,390 | +150 | +0.4% | 510 |
| 2025/01/16 | 39,960 | 39,960 | 39,100 | 39,240 | -160 | -0.4% | 1,064 |
| 2025/01/15 | 39,430 | 39,480 | 39,220 | 39,400 | +260 | +0.7% | 613 |
| 2025/01/14 | 39,600 | 39,600 | 39,140 | 39,140 | -410 | -1% | 3,431 |
| 2025/01/10 | 39,450 | 39,580 | 39,340 | 39,550 | +440 | +1.1% | 347 |
| 2025/01/09 | 39,320 | 39,340 | 39,070 | 39,110 | +30 | +0.1% | 516 |
| 2025/01/08 | 39,170 | 39,170 | 39,020 | 39,080 | +150 | +0.4% | 317 |
| 2025/01/07 | 38,790 | 39,020 | 38,790 | 38,930 | +150 | +0.4% | 186 |
| 2025/01/06 | 39,320 | 39,320 | 38,780 | 38,780 | +90 | +0.2% | 846 |
| 2024/12/30 | 38,710 | 38,710 | 38,580 | 38,690 | -20 | -0.1% | 484 |
| 2024/12/27 | 38,650 | 38,740 | 38,650 | 38,710 | +160 | +0.4% | 242 |
| 2024/12/26 | 38,420 | 38,630 | 38,410 | 38,550 | +10 | ±0% | 285 |
| 2024/12/25 | 38,860 | 38,860 | 38,210 | 38,540 | +210 | +0.5% | 406 |
| 2024/12/24 | 38,750 | 38,750 | 38,320 | 38,330 | -20 | -0.1% | 230 |
| 2024/12/23 | 38,760 | 38,760 | 38,230 | 38,350 | +290 | +0.8% | 475 |
| 2024/12/20 | 38,130 | 38,210 | 38,010 | 38,060 | +290 | +0.8% | 368 |
| 2024/12/19 | 37,790 | 37,840 | 37,330 | 37,770 | -80 | -0.2% | 293 |
| 2024/12/18 | 37,960 | 38,200 | 37,850 | 37,850 | -250 | -0.7% | 152 |
| 2024/12/17 | 38,180 | 38,400 | 38,100 | 38,100 | +40 | +0.1% | 223 |
| 2024/12/16 | 38,000 | 38,310 | 37,900 | 38,060 | -270 | -0.7% | 378 |
| 2024/12/13 | 38,000 | 38,440 | 38,000 | 38,330 | -350 | -0.9% | 581 |
| 2024/12/12 | 38,760 | 38,800 | 38,410 | 38,680 | +370 | +1% | 477 |
| 2024/12/11 | 38,230 | 38,340 | 37,900 | 38,310 | +680 | +1.8% | 3,333 |
| 2024/12/10 | 37,650 | 37,720 | 37,530 | 37,630 | +730 | +2% | 366 |
| 2024/12/09 | 36,910 | 37,040 | 36,750 | 36,900 | ±0 | ±0% | 635 |
| 2024/12/06 | 36,900 | 36,940 | 36,700 | 36,900 | -160 | -0.4% | 710 |
| 2024/12/05 | 37,800 | 37,800 | 37,060 | 37,060 | -60 | -0.2% | 259 |
| 2024/12/04 | 36,990 | 37,150 | 36,920 | 37,120 | +70 | +0.2% | 149 |
| 2024/12/03 | 36,890 | 37,050 | 36,850 | 37,050 | +170 | +0.5% | 161 |
51～
100
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
