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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,683.5 | 1,683.5 | 1,610.5 | 1,635.5 | +4.5 | +0.3% | 760 |
| 2022/07/29 | 1,670 | 1,670 | 1,631 | 1,631 | -42 | -2.5% | 180 |
| 2022/07/28 | 1,691.5 | 1,691.5 | 1,661 | 1,673 | +16.5 | +1% | 70 |
| 2022/07/27 | 1,696.5 | 1,696.5 | 1,656.5 | 1,656.5 | -31 | -1.8% | 90 |
| 2022/07/26 | 1,686.5 | 1,687.5 | 1,686 | 1,687.5 | +64.5 | +4% | 80 |
| 2022/07/25 | 1,625 | 1,669.5 | 1,620.5 | 1,623 | -0.5 | ±0% | 200 |
| 2022/07/22 | 1,613 | 1,663.5 | 1,613 | 1,623.5 | -29.5 | -1.8% | 520 |
| 2022/07/21 | 1,699 | 1,699 | 1,653 | 1,653 | +23 | +1.4% | 80 |
| 2022/07/20 | 1,648 | 1,648 | 1,630 | 1,630 | -17.5 | -1.1% | 40 |
| 2022/07/19 | 1,630 | 1,670 | 1,621 | 1,647.5 | +57.5 | +3.6% | 810 |
| 2022/07/15 | 1,596 | 1,596.5 | 1,578.5 | 1,590 | -6.5 | -0.4% | 500 |
| 2022/07/14 | 1,577 | 1,636.5 | 1,577 | 1,596.5 | +29 | +1.9% | 640 |
| 2022/07/13 | 1,603 | 1,603 | 1,538 | 1,567.5 | -108 | -6.4% | 2,310 |
| 2022/07/12 | 1,679.5 | 1,679.5 | 1,675.5 | 1,675.5 | +41 | +2.5% | 60 |
| 2022/07/11 | 1,610 | 1,640 | 1,610 | 1,634.5 | +24.5 | +1.5% | 330 |
| 2022/07/08 | 1,590 | 1,611 | 1,589.5 | 1,610 | +46 | +2.9% | 390 |
| 2022/07/07 | 1,532 | 1,564 | 1,527 | 1,564 | +32 | +2.1% | 280 |
| 2022/07/06 | 1,599.5 | 1,599.5 | 1,531.5 | 1,532 | -106.5 | -6.5% | 320 |
| 2022/07/05 | 1,615.5 | 1,650 | 1,615.5 | 1,638.5 | +24.5 | +1.5% | 730 |
| 2022/07/04 | 1,614 | 1,633 | 1,614 | 1,614 | +7.5 | +0.5% | 1,530 |
| 2022/07/01 | 1,680 | 1,680 | 1,606.5 | 1,606.5 | -113.5 | -6.6% | 1,280 |
| 2022/06/30 | 1,749 | 1,749 | 1,720 | 1,720 | +10 | +0.6% | 330 |
| 2022/06/29 | 1,692.5 | 1,710 | 1,692.5 | 1,710 | +21 | +1.2% | 190 |
| 2022/06/28 | 1,657.5 | 1,689.5 | 1,657.5 | 1,689 | +23.5 | +1.4% | 570 |
| 2022/06/27 | 1,662 | 1,702 | 1,662 | 1,665.5 | +3.5 | +0.2% | 300 |
| 2022/06/24 | 1,700 | 1,700 | 1,650 | 1,662 | -42.5 | -2.5% | 5,290 |
| 2022/06/23 | 1,749 | 1,751 | 1,702.5 | 1,704.5 | -44.5 | -2.5% | 300 |
| 2022/06/22 | 1,788.5 | 1,788.5 | 1,727 | 1,749 | -40 | -2.2% | 1,480 |
| 2022/06/21 | 1,792 | 1,792 | 1,789 | 1,789 | +53 | +3.1% | 170 |
| 2022/06/20 | 1,779 | 1,779 | 1,701 | 1,736 | -43 | -2.4% | 2,440 |
| 2022/06/17 | 1,806 | 1,806 | 1,778.5 | 1,779 | -27.5 | -1.5% | 330 |
| 2022/06/16 | 1,790 | 1,807.5 | 1,780 | 1,806.5 | +6.5 | +0.4% | 280 |
| 2022/06/15 | 1,833 | 1,833 | 1,766 | 1,800 | -46.5 | -2.5% | 1,280 |
| 2022/06/14 | 1,844.5 | 1,854 | 1,830 | 1,846.5 | -50 | -2.6% | 780 |
| 2022/06/13 | 1,889.5 | 1,896.5 | 1,856.5 | 1,896.5 | +2.5 | +0.1% | 650 |
| 2022/06/10 | 1,898.5 | 1,898.5 | 1,861.5 | 1,894 | +44 | +2.4% | 4,250 |
| 2022/06/09 | 1,898.5 | 1,898.5 | 1,850 | 1,850 | -8.5 | -0.5% | 290 |
| 2022/06/08 | 1,845 | 1,971 | 1,840.5 | 1,858.5 | -26.5 | -1.4% | 3,390 |
| 2022/06/07 | 1,834.5 | 1,889 | 1,819.5 | 1,885 | +65.5 | +3.6% | 640 |
| 2022/06/06 | 1,804.5 | 1,819.5 | 1,784 | 1,819.5 | +31 | +1.7% | 520 |
| 2022/06/03 | 1,790 | 1,790 | 1,788.5 | 1,788.5 | +10.5 | +0.6% | 240 |
| 2022/06/02 | 1,778 | 1,778 | 1,742.5 | 1,778 | +4 | +0.2% | 50 |
| 2022/06/01 | 1,778 | 1,778 | 1,718 | 1,774 | ±0 | ±0% | 260 |
| 2022/05/31 | 1,774.5 | 1,774.5 | 1,750 | 1,774 | +10.5 | +0.6% | 370 |
| 2022/05/30 | 1,750 | 1,778 | 1,723.5 | 1,763.5 | +19.5 | +1.1% | 1,030 |
| 2022/05/27 | 1,717.5 | 1,747 | 1,717.5 | 1,744 | +29 | +1.7% | 530 |
| 2022/05/26 | 1,725 | 1,725 | 1,715 | 1,715 | -33 | -1.9% | 740 |
| 2022/05/25 | 1,722.5 | 1,748 | 1,722.5 | 1,748 | +26.5 | +1.5% | 300 |
| 2022/05/24 | 1,720.5 | 1,722 | 1,720.5 | 1,721.5 | +1 | +0.1% | 310 |
| 2022/05/23 | 1,764 | 1,764 | 1,715.5 | 1,720.5 | - | - | 270 |
751～
800
件表示中 / 1816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
