ＷｉｓｄｏｍＴｒｅｅ ブロード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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,741.5 | 1,741.5 | 1,661.5 | 1,738 | -3.5 | -0.2% | 920 |
| 2022/04/26 | 1,651 | 1,741.5 | 1,631 | 1,741.5 | +79.5 | +4.8% | 780 |
| 2022/04/25 | 1,700.5 | 1,721.5 | 1,651 | 1,662 | -60.5 | -3.5% | 2,860 |
| 2022/04/22 | 1,717 | 1,783.5 | 1,717 | 1,722.5 | -97.5 | -5.4% | 3,080 |
| 2022/04/21 | 1,836.5 | 1,859 | 1,810 | 1,820 | -102 | -5.3% | 3,360 |
| 2022/04/20 | 1,940 | 1,944 | 1,850 | 1,922 | +22 | +1.2% | 4,140 |
| 2022/04/19 | 1,900 | 1,907 | 1,814 | 1,900 | +98 | +5.4% | 2,920 |
| 2022/04/18 | 1,781.5 | 1,813.5 | 1,728 | 1,802 | +77 | +4.5% | 5,580 |
| 2022/04/15 | 1,918.5 | 1,918.5 | 1,666 | 1,725 | -37 | -2.1% | 950 |
| 2022/04/14 | 1,664.5 | 1,762 | 1,664.5 | 1,762 | +72 | +4.3% | 480 |
| 2022/04/13 | 1,700.5 | 1,732.5 | 1,668.5 | 1,690 | +34 | +2.1% | 4,360 |
| 2022/04/12 | 1,654 | 1,656 | 1,654 | 1,656 | +0.5 | ±0% | 560 |
| 2022/04/11 | 1,655 | 1,655.5 | 1,613 | 1,655.5 | +18 | +1.1% | 670 |
| 2022/04/08 | 1,590 | 1,642 | 1,590 | 1,637.5 | +5.5 | +0.3% | 110 |
| 2022/04/07 | 1,603 | 1,632 | 1,600 | 1,632 | -13.5 | -0.8% | 860 |
| 2022/04/06 | 1,590 | 1,645.5 | 1,575 | 1,645.5 | +75.5 | +4.8% | 670 |
| 2022/04/05 | 1,542.5 | 1,570 | 1,542.5 | 1,570 | +25 | +1.6% | 170 |
| 2022/04/04 | 1,579 | 1,598.5 | 1,509.5 | 1,545 | -7 | -0.5% | 2,030 |
| 2022/04/01 | 1,551 | 1,591 | 1,551 | 1,552 | -64.5 | -4% | 240 |
| 2022/03/31 | 1,621 | 1,621 | 1,616.5 | 1,616.5 | +50 | +3.2% | 950 |
| 2022/03/30 | 1,601 | 1,601 | 1,566.5 | 1,566.5 | -0.5 | ±0% | 440 |
| 2022/03/29 | 1,566.5 | 1,567 | 1,566.5 | 1,567 | +1 | +0.1% | 30 |
| 2022/03/28 | 1,584 | 1,600 | 1,565.5 | 1,566 | +1 | +0.1% | 250 |
| 2022/03/25 | 1,605 | 1,618 | 1,554.5 | 1,565 | -26.5 | -1.7% | 580 |
| 2022/03/24 | 1,603.5 | 1,630.5 | 1,567.5 | 1,591.5 | +76.5 | +5% | 620 |
| 2022/03/23 | 1,574 | 1,574 | 1,502 | 1,515 | -5 | -0.3% | 340 |
| 2022/03/22 | 1,513.5 | 1,573 | 1,504.5 | 1,520 | +20 | +1.3% | 690 |
| 2022/03/18 | 1,436 | 1,500 | 1,436 | 1,500 | +85 | +6% | 980 |
| 2022/03/17 | 1,398.5 | 1,448 | 1,398.5 | 1,415 | +16.5 | +1.2% | 500 |
| 2022/03/16 | 1,377 | 1,436.5 | 1,376 | 1,398.5 | -86 | -5.8% | 920 |
| 2022/03/15 | 1,382 | 1,484.5 | 1,382 | 1,484.5 | -0.5 | ±0% | 120 |
| 2022/03/14 | 1,531.5 | 1,531.5 | 1,485 | 1,485 | -23.5 | -1.6% | 210 |
| 2022/03/11 | 1,515 | 1,515 | 1,485 | 1,508.5 | +13.5 | +0.9% | 370 |
| 2022/03/10 | 1,519 | 1,519 | 1,490 | 1,495 | -97 | -6.1% | 790 |
| 2022/03/09 | 1,572.5 | 1,593 | 1,552 | 1,592 | +94 | +6.3% | 910 |
| 2022/03/08 | 1,577.5 | 1,583 | 1,494.5 | 1,498 | -76 | -4.8% | 2,470 |
| 2022/03/07 | 1,550.5 | 1,574 | 1,510 | 1,574 | +104 | +7.1% | 1,590 |
| 2022/03/04 | 1,477 | 1,494.5 | 1,450 | 1,470 | +20 | +1.4% | 2,730 |
| 2022/03/03 | 1,420 | 1,450 | 1,420 | 1,450 | +50 | +3.6% | 360 |
| 2022/03/02 | 1,400 | 1,400 | 1,400 | 1,400 | +28 | +2% | 20 |
| 2022/03/01 | 1,291 | 1,372 | 1,267.5 | 1,372 | +22.5 | +1.7% | 690 |
| 2022/02/28 | 1,376 | 1,379.5 | 1,349.5 | 1,349.5 | -18 | -1.3% | 570 |
| 2022/02/25 | 1,382.5 | 1,382.5 | 1,350 | 1,367.5 | +1.5 | +0.1% | 420 |
| 2022/02/24 | 1,330.5 | 1,366 | 1,300.5 | 1,366 | +37 | +2.8% | 410 |
| 2022/02/22 | 1,330 | 1,330 | 1,329 | 1,329 | -0.5 | ±0% | 40 |
| 2022/02/21 | 1,329.5 | 1,329.5 | 1,329.5 | 1,329.5 | +3 | +0.2% | 90 |
| 2022/02/18 | 1,329.5 | 1,329.5 | 1,326.5 | 1,326.5 | -2 | -0.2% | 30 |
| 2022/02/17 | 1,303.5 | 1,328.5 | 1,303.5 | 1,328.5 | +68.5 | +5.4% | 30 |
| 2022/02/16 | 1,311 | 1,311 | 1,260 | 1,260 | -30 | -2.3% | 80 |
| 2022/02/15 | 1,588 | 1,588 | 1,288 | 1,290 | -313 | -19.5% | 9,960 |
751～
800
件表示中 / 1753件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
