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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/02/14 | 1,336.5 | 1,603 | 1,330 | 1,603 | +271 | +20.3% | 3,460 |
| 2022/02/10 | 1,314 | 1,332 | 1,314 | 1,332 | - | - | 5,580 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,272 | 1,311.5 | 1,272 | 1,311.5 | -3 | -0.2% | 120 |
| 2022/02/04 | 1,314 | 1,314.5 | 1,314 | 1,314.5 | -1 | -0.1% | 120 |
| 2022/02/03 | 1,267 | 1,315.5 | 1,266.5 | 1,315.5 | +19.5 | +1.5% | 530 |
| 2022/02/02 | 1,296 | 1,296 | 1,296 | 1,296 | - | - | 10 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,305 | 1,305 | 1,305 | 1,305 | - | - | 10 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,260 | 1,260 | 1,260 | 1,260 | +3 | +0.2% | 170 |
| 2022/01/26 | 1,260.5 | 1,260.5 | 1,257 | 1,257 | - | - | 380 |
| 2022/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/24 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | - | - | 10 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 1,207.5 | 1,214.5 | 1,207.5 | 1,214.5 | +13 | +1.1% | 160 |
| 2022/01/18 | 1,201.5 | 1,201.5 | 1,201.5 | 1,201.5 | -42.5 | -3.4% | 20 |
| 2022/01/17 | 1,244 | 1,244 | 1,244 | 1,244 | - | - | 10 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 1,206.5 | 1,206.5 | 1,206.5 | 1,206.5 | +12 | +1% | 40 |
| 2022/01/12 | 1,194.5 | 1,194.5 | 1,194.5 | 1,194.5 | - | - | 30 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/05 | 1,221 | 1,228 | 1,198 | 1,198 | +39.5 | +3.4% | 230 |
| 2022/01/04 | 1,158.5 | 1,158.5 | 1,158.5 | 1,158.5 | - | - | 390 |
| 2021/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/27 | 1,142 | 1,142 | 1,142 | 1,142 | - | - | 200 |
| 2021/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/23 | 1,149.5 | 1,149.5 | 1,137 | 1,137 | - | - | 70 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 1,130 | 1,137.5 | 1,130 | 1,137.5 | +44.5 | +4.1% | 100 |
851～
900
件表示中 / 1817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
