26,900
-600 (-2.18%)
株価：2025/05/02 15:30
15分ディレイ
ＷｉｓｄｏｍＴｒｅｅ 貴金属バスケット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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 25,275 | 25,275 | 24,270 | 24,270 | -5 | ±0% | 7 |
| 2024/11/29 | 24,210 | 24,275 | 24,210 | 24,275 | +475 | +2% | 3 |
| 2024/11/28 | 24,210 | 24,210 | 23,350 | 23,800 | -700 | -2.9% | 130 |
| 2024/11/27 | 24,500 | 24,500 | 24,500 | 24,500 | +105 | +0.4% | 2 |
| 2024/11/26 | 24,515 | 24,515 | 24,030 | 24,395 | -275 | -1.1% | 29 |
| 2024/11/25 | 25,535 | 25,535 | 24,425 | 24,670 | -500 | -2% | 11 |
| 2024/11/22 | 25,170 | 25,170 | 25,170 | 25,170 | -70 | -0.3% | 11 |
| 2024/11/21 | 25,250 | 25,250 | 24,750 | 25,240 | +30 | +0.1% | 49 |
| 2024/11/20 | 25,155 | 25,210 | 25,155 | 25,210 | +345 | +1.4% | 17 |
| 2024/11/19 | 24,805 | 24,865 | 24,805 | 24,865 | +560 | +2.3% | 20 |
| 2024/11/18 | 24,305 | 24,305 | 24,305 | 24,305 | -115 | -0.5% | 1 |
| 2024/11/15 | 24,135 | 24,420 | 24,135 | 24,420 | +420 | +1.8% | 11 |
| 2024/11/14 | 24,065 | 24,065 | 24,000 | 24,000 | -565 | -2.3% | 80 |
| 2024/11/13 | 24,555 | 24,565 | 24,555 | 24,565 | +145 | +0.6% | 30 |
| 2024/11/12 | 24,640 | 24,640 | 24,045 | 24,420 | -600 | -2.4% | 106 |
| 2024/11/11 | 25,010 | 25,020 | 24,510 | 25,020 | -400 | -1.6% | 35 |
| 2024/11/08 | 25,470 | 25,470 | 25,420 | 25,420 | +420 | +1.7% | 116 |
| 2024/11/07 | 25,270 | 25,270 | 25,000 | 25,000 | -800 | -3.1% | 47 |
| 2024/11/06 | 25,020 | 25,800 | 25,020 | 25,800 | +780 | +3.1% | 9 |
| 2024/11/05 | 25,660 | 25,660 | 25,020 | 25,020 | -580 | -2.3% | 54 |
| 2024/11/01 | 25,845 | 25,845 | 25,345 | 25,600 | -765 | -2.9% | 34 |
| 2024/10/31 | 25,945 | 26,365 | 25,770 | 26,365 | -415 | -1.5% | 47 |
| 2024/10/30 | 26,900 | 26,905 | 26,415 | 26,780 | +285 | +1.1% | 104 |
| 2024/10/29 | 26,000 | 26,550 | 26,000 | 26,495 | +600 | +2.3% | 63 |
| 2024/10/28 | 25,795 | 26,410 | 25,795 | 25,895 | +110 | +0.4% | 24 |
| 2024/10/25 | 25,795 | 26,095 | 25,375 | 25,785 | -15 | -0.1% | 105 |
| 2024/10/24 | 25,475 | 25,960 | 25,475 | 25,800 | -175 | -0.7% | 61 |
| 2024/10/23 | 26,005 | 26,010 | 25,555 | 25,975 | +455 | +1.8% | 93 |
| 2024/10/22 | 25,300 | 25,520 | 25,300 | 25,520 | +220 | +0.9% | 37 |
| 2024/10/21 | 25,000 | 25,460 | 25,000 | 25,300 | +315 | +1.3% | 17 |
| 2024/10/18 | 24,530 | 24,985 | 24,530 | 24,985 | +680 | +2.8% | 9 |
| 2024/10/17 | 24,305 | 24,305 | 24,305 | 24,305 | - | - | 1 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 24,020 | 24,020 | 24,020 | 24,020 | +5 | ±0% | 5 |
| 2024/10/11 | 24,000 | 24,020 | 23,735 | 24,015 | - | - | 40 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 23,120 | 23,550 | 23,120 | 23,550 | +45 | +0.2% | 42 |
| 2024/10/08 | 23,505 | 23,505 | 23,505 | 23,505 | -500 | -2.1% | 2 |
| 2024/10/07 | 23,685 | 24,370 | 23,685 | 24,005 | +320 | +1.4% | 27 |
| 2024/10/04 | 23,695 | 23,695 | 23,685 | 23,685 | -10 | ±0% | 10 |
| 2024/10/03 | 23,505 | 23,695 | 23,505 | 23,695 | +495 | +2.1% | 2 |
| 2024/10/02 | 23,200 | 23,200 | 23,200 | 23,200 | -105 | -0.5% | 1 |
| 2024/10/01 | 23,305 | 23,305 | 23,305 | 23,305 | +525 | +2.3% | 1 |
| 2024/09/30 | 23,265 | 23,265 | 22,780 | 22,780 | -1,175 | -4.9% | 10 |
| 2024/09/27 | 23,985 | 23,985 | 23,485 | 23,955 | +650 | +2.8% | 50 |
| 2024/09/26 | 23,305 | 23,305 | 23,305 | 23,305 | +5 | ±0% | 1 |
| 2024/09/25 | 23,300 | 23,300 | 23,300 | 23,300 | +70 | +0.3% | 1 |
| 2024/09/24 | 23,185 | 23,230 | 23,185 | 23,230 | +330 | +1.4% | 13 |
| 2024/09/20 | 23,650 | 23,650 | 22,900 | 22,900 | +250 | +1.1% | 6 |
| 2024/09/19 | 22,650 | 22,650 | 22,650 | 22,650 | -40 | -0.2% | 22 |
101～
150
件表示中 / 1740件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
