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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 29,230 | 29,315 | 29,185 | 29,225 | +435 | +1.5% | 873 |
| 2024/03/01 | 28,535 | 28,855 | 28,535 | 28,790 | +180 | +0.6% | 535 |
| 2024/02/29 | 28,885 | 28,885 | 28,525 | 28,610 | -70 | -0.2% | 397 |
| 2024/02/28 | 28,890 | 28,890 | 28,600 | 28,680 | +65 | +0.2% | 220 |
| 2024/02/27 | 28,850 | 28,850 | 28,605 | 28,615 | -25 | -0.1% | 456 |
| 2024/02/26 | 28,610 | 28,680 | 28,555 | 28,640 | +120 | +0.4% | 320 |
| 2024/02/22 | 28,500 | 28,590 | 28,475 | 28,520 | +30 | +0.1% | 309 |
| 2024/02/21 | 28,900 | 28,900 | 28,365 | 28,490 | +150 | +0.5% | 617 |
| 2024/02/20 | 29,000 | 29,000 | 28,335 | 28,340 | -20 | -0.1% | 679 |
| 2024/02/19 | 28,375 | 28,380 | 28,310 | 28,360 | +205 | +0.7% | 327 |
| 2024/02/16 | 28,100 | 28,260 | 28,100 | 28,155 | +160 | +0.6% | 832 |
| 2024/02/15 | 28,085 | 28,160 | 27,995 | 27,995 | -90 | -0.3% | 114 |
| 2024/02/14 | 28,130 | 29,575 | 28,065 | 28,085 | -215 | -0.8% | 2,156 |
| 2024/02/13 | 28,300 | 28,300 | 28,200 | 28,300 | -140 | -0.5% | 164 |
| 2024/02/09 | 28,445 | 28,450 | 28,370 | 28,440 | +160 | +0.6% | 436 |
| 2024/02/08 | 28,255 | 28,300 | 28,220 | 28,280 | +100 | +0.4% | 522 |
| 2024/02/07 | 28,205 | 28,240 | 28,155 | 28,180 | -10 | ±0% | 206 |
| 2024/02/06 | 28,795 | 28,795 | 28,165 | 28,190 | -60 | -0.2% | 71 |
| 2024/02/05 | 28,410 | 28,410 | 28,205 | 28,250 | +55 | +0.2% | 287 |
| 2024/02/02 | 28,165 | 28,235 | 28,145 | 28,195 | +75 | +0.3% | 204 |
| 2024/02/01 | 28,160 | 28,160 | 28,020 | 28,120 | -25 | -0.1% | 352 |
| 2024/01/31 | 28,090 | 28,145 | 28,090 | 28,145 | +110 | +0.4% | 80 |
| 2024/01/30 | 28,070 | 28,070 | 28,030 | 28,035 | -45 | -0.2% | 208 |
| 2024/01/29 | 28,000 | 28,095 | 28,000 | 28,080 | +85 | +0.3% | 314 |
| 2024/01/26 | 27,970 | 27,995 | 27,930 | 27,995 | +110 | +0.4% | 97 |
| 2024/01/25 | 27,930 | 27,950 | 27,860 | 27,885 | -155 | -0.6% | 196 |
| 2024/01/24 | 28,155 | 28,155 | 28,040 | 28,040 | -90 | -0.3% | 241 |
| 2024/01/23 | 28,000 | 28,165 | 28,000 | 28,130 | +100 | +0.4% | 384 |
| 2024/01/22 | 28,140 | 28,140 | 28,030 | 28,030 | -90 | -0.3% | 138 |
| 2024/01/19 | 28,050 | 28,120 | 27,995 | 28,120 | +305 | +1.1% | 521 |
| 2024/01/18 | 27,830 | 27,890 | 27,715 | 27,815 | -135 | -0.5% | 240 |
| 2024/01/17 | 27,995 | 28,010 | 27,895 | 27,950 | -60 | -0.2% | 255 |
| 2024/01/16 | 28,000 | 28,090 | 28,000 | 28,010 | +100 | +0.4% | 363 |
| 2024/01/15 | 27,980 | 27,980 | 27,815 | 27,910 | +275 | +1% | 412 |
| 2024/01/12 | 27,675 | 27,695 | 27,620 | 27,635 | -75 | -0.3% | 370 |
| 2024/01/11 | 27,610 | 27,710 | 27,580 | 27,710 | +270 | +1% | 282 |
| 2024/01/10 | 27,470 | 27,530 | 27,440 | 27,440 | +45 | +0.2% | 311 |
| 2024/01/09 | 27,485 | 27,485 | 27,350 | 27,395 | -375 | -1.4% | 221 |
| 2024/01/05 | 27,730 | 27,770 | 27,690 | 27,770 | +290 | +1.1% | 241 |
| 2024/01/04 | 27,345 | 27,530 | 27,290 | 27,480 | +45 | +0.2% | 787 |
| 2023/12/29 | 27,140 | 27,435 | 27,140 | 27,435 | -155 | -0.6% | 369 |
| 2023/12/28 | 27,570 | 27,650 | 27,570 | 27,590 | +10 | ±0% | 396 |
| 2023/12/27 | 27,870 | 27,870 | 27,410 | 27,580 | +110 | +0.4% | 199 |
| 2023/12/26 | 27,500 | 27,500 | 27,360 | 27,470 | +110 | +0.4% | 342 |
| 2023/12/25 | 27,410 | 27,910 | 27,355 | 27,360 | -35 | -0.1% | 287 |
| 2023/12/22 | 27,365 | 27,415 | 27,250 | 27,395 | +150 | +0.6% | 195 |
| 2023/12/21 | 27,300 | 27,340 | 27,245 | 27,245 | -215 | -0.8% | 130 |
| 2023/12/20 | 27,535 | 27,560 | 27,430 | 27,460 | +200 | +0.7% | 239 |
| 2023/12/19 | 27,050 | 27,265 | 27,050 | 27,260 | +275 | +1% | 152 |
| 2023/12/18 | 26,960 | 26,990 | 26,905 | 26,985 | -70 | -0.3% | 273 |
51～
100
件表示中 / 1505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
