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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 34,120 | 34,180 | 33,810 | 33,900 | -20 | -0.1% | 376 |
| 2024/09/17 | 34,010 | 34,040 | 33,810 | 33,920 | +110 | +0.3% | 339 |
| 2024/09/13 | 33,850 | 33,850 | 33,640 | 33,810 | +240 | +0.7% | 145 |
| 2024/09/12 | 33,500 | 33,580 | 33,410 | 33,570 | +310 | +0.9% | 153 |
| 2024/09/11 | 33,650 | 33,650 | 33,200 | 33,260 | -280 | -0.8% | 121 |
| 2024/09/10 | 33,490 | 33,640 | 33,450 | 33,540 | +280 | +0.8% | 177 |
| 2024/09/09 | 33,140 | 33,580 | 33,140 | 33,260 | -350 | -1% | 397 |
| 2024/09/06 | 33,700 | 33,720 | 33,590 | 33,610 | +100 | +0.3% | 148 |
| 2024/09/05 | 33,450 | 33,550 | 33,370 | 33,510 | -350 | -1% | 490 |
| 2024/09/04 | 33,890 | 33,940 | 33,770 | 33,860 | -270 | -0.8% | 222 |
| 2024/09/03 | 34,300 | 34,570 | 34,090 | 34,130 | +60 | +0.2% | 231 |
| 2024/09/02 | 34,540 | 34,540 | 34,010 | 34,070 | +30 | +0.1% | 283 |
| 2024/08/30 | 34,130 | 34,130 | 33,980 | 34,040 | +40 | +0.1% | 112 |
| 2024/08/29 | 33,870 | 34,020 | 33,750 | 34,000 | +120 | +0.4% | 251 |
| 2024/08/28 | 33,990 | 34,050 | 33,880 | 33,880 | -110 | -0.3% | 108 |
| 2024/08/27 | 33,990 | 34,100 | 33,910 | 33,990 | +160 | +0.5% | 72 |
| 2024/08/26 | 33,860 | 33,920 | 33,710 | 33,830 | -150 | -0.4% | 365 |
| 2024/08/23 | 34,010 | 34,090 | 33,890 | 33,980 | -160 | -0.5% | 192 |
| 2024/08/22 | 34,100 | 34,190 | 33,880 | 34,140 | -200 | -0.6% | 332 |
| 2024/08/21 | 34,150 | 34,340 | 34,150 | 34,340 | -50 | -0.1% | 278 |
| 2024/08/20 | 34,350 | 34,390 | 34,200 | 34,390 | +290 | +0.9% | 491 |
| 2024/08/19 | 34,640 | 34,670 | 34,100 | 34,100 | -90 | -0.3% | 289 |
| 2024/08/16 | 34,250 | 34,310 | 34,100 | 34,190 | +350 | +1% | 173 |
| 2024/08/15 | 33,730 | 33,850 | 33,670 | 33,840 | ±0 | ±0% | 123 |
| 2024/08/14 | 33,860 | 33,960 | 33,660 | 33,840 | -200 | -0.6% | 207 |
| 2024/08/13 | 35,350 | 35,500 | 33,900 | 34,040 | +780 | +2.3% | 269 |
| 2024/08/09 | 33,520 | 33,520 | 33,260 | 33,260 | +560 | +1.7% | 175 |
| 2024/08/08 | 32,620 | 32,850 | 32,500 | 32,700 | -200 | -0.6% | 133 |
| 2024/08/07 | 34,270 | 34,270 | 32,300 | 32,900 | +250 | +0.8% | 530 |
| 2024/08/06 | 32,680 | 33,000 | 32,600 | 32,650 | +230 | +0.7% | 413 |
| 2024/08/05 | 33,000 | 33,250 | 32,420 | 32,420 | -1,950 | -5.7% | 1,098 |
| 2024/08/02 | 34,130 | 34,420 | 34,060 | 34,370 | +60 | +0.2% | 302 |
| 2024/08/01 | 35,470 | 35,490 | 34,140 | 34,310 | -330 | -1% | 156 |
| 2024/07/31 | 34,400 | 34,640 | 34,200 | 34,640 | +180 | +0.5% | 501 |
| 2024/07/30 | 34,260 | 34,480 | 34,220 | 34,460 | +130 | +0.4% | 90 |
| 2024/07/29 | 34,560 | 34,640 | 34,300 | 34,330 | +200 | +0.6% | 346 |
| 2024/07/26 | 33,940 | 34,230 | 33,920 | 34,130 | +220 | +0.6% | 762 |
| 2024/07/25 | 34,450 | 34,470 | 33,750 | 33,910 | -990 | -2.8% | 1,424 |
| 2024/07/24 | 35,090 | 35,160 | 34,900 | 34,900 | -110 | -0.3% | 293 |
| 2024/07/23 | 35,130 | 35,230 | 35,010 | 35,010 | -290 | -0.8% | 526 |
| 2024/07/22 | 35,540 | 35,670 | 35,300 | 35,300 | -470 | -1.3% | 587 |
| 2024/07/19 | 35,890 | 35,890 | 35,680 | 35,770 | -280 | -0.8% | 618 |
| 2024/07/18 | 35,840 | 36,140 | 35,730 | 36,050 | -410 | -1.1% | 739 |
| 2024/07/17 | 36,520 | 36,710 | 36,460 | 36,460 | +360 | +1% | 476 |
| 2024/07/16 | 35,840 | 36,150 | 35,800 | 36,100 | +320 | +0.9% | 669 |
| 2024/07/12 | 35,770 | 36,240 | 35,680 | 35,780 | -250 | -0.7% | 701 |
| 2024/07/11 | 35,830 | 36,030 | 35,810 | 36,030 | +250 | +0.7% | 466 |
| 2024/07/10 | 35,730 | 35,810 | 35,700 | 35,780 | +130 | +0.4% | 159 |
| 2024/07/09 | 35,540 | 35,700 | 35,510 | 35,650 | -150 | -0.4% | 477 |
| 2024/07/08 | 35,810 | 35,940 | 35,390 | 35,800 | +260 | +0.7% | 733 |
151～
200
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
