ＷｉｓｄｏｍＴｒｅｅ エネルギー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 |
|---|---|---|---|---|---|---|---|
| 2026/05/20 | 914.2 | 914.2 | 902 | 908.4 | +9.2 | +1% | 2,760 |
| 2026/05/19 | 913 | 913 | 883 | 899.2 | +1.2 | +0.1% | 6,040 |
| 2026/05/18 | 884 | 905.4 | 881.7 | 898 | +40.7 | +4.7% | 6,220 |
| 2026/05/15 | 870 | 870 | 857 | 857.3 | +2.3 | +0.3% | 1,500 |
| 2026/05/14 | 848.2 | 858 | 848.2 | 855 | +6.8 | +0.8% | 1,580 |
| 2026/05/13 | 852 | 865.1 | 848.2 | 848.2 | -2.9 | -0.3% | 3,190 |
| 2026/05/12 | 840.9 | 852.6 | 833.6 | 851.1 | +6.2 | +0.7% | 6,260 |
| 2026/05/11 | 825.1 | 847.7 | 823.9 | 844.9 | +34.8 | +4.3% | 8,540 |
| 2026/05/08 | 820.7 | 835.7 | 810.1 | 810.1 | ±0 | ±0% | 6,550 |
| 2026/05/07 | 868.5 | 868.5 | 804.3 | 810.1 | -69.8 | -7.9% | 8,630 |
| 2026/05/01 | 910 | 910 | 868.5 | 879.9 | -33.8 | -3.7% | 9,270 |
| 2026/04/30 | 864.3 | 913.7 | 864 | 913.7 | +79.4 | +9.5% | 24,890 |
| 2026/04/28 | 830 | 834.3 | 815.1 | 834.3 | +9.1 | +1.1% | 9,080 |
| 2026/04/27 | 807.6 | 827.5 | 807.6 | 825.2 | +7.1 | +0.9% | 13,040 |
| 2026/04/24 | 806.1 | 829.8 | 806.1 | 818.1 | +12.5 | +1.6% | 4,740 |
| 2026/04/23 | 800 | 812.3 | 797.7 | 805.6 | +31.1 | +4% | 10,650 |
| 2026/04/22 | 770 | 789 | 764.6 | 774.5 | +23.2 | +3.1% | 10,030 |
| 2026/04/21 | 761.5 | 761.5 | 746 | 751.3 | -7.9 | -1% | 3,180 |
| 2026/04/20 | 765 | 777.1 | 754 | 759.2 | -12.8 | -1.7% | 7,580 |
| 2026/04/17 | 761.7 | 777 | 761.7 | 772 | +14.8 | +2% | 3,220 |
| 2026/04/16 | 751.7 | 764.1 | 750.4 | 757.2 | +4.6 | +0.6% | 4,960 |
| 2026/04/15 | 755.3 | 775.6 | 749.6 | 752.6 | -31.9 | -4.1% | 12,190 |
| 2026/04/14 | 797.2 | 805 | 762 | 784.5 | -27.7 | -3.4% | 11,690 |
| 2026/04/13 | 817.1 | 820 | 804.3 | 812.2 | +34.2 | +4.4% | 12,770 |
| 2026/04/10 | 778.8 | 799 | 768 | 778 | -0.8 | -0.1% | 19,100 |
| 2026/04/09 | 750.8 | 785 | 750.8 | 778.8 | +34.8 | +4.7% | 16,840 |
| 2026/04/08 | 731.3 | 766.9 | 731 | 744 | -133.6 | -15.2% | 44,000 |
| 2026/04/07 | 870 | 885.6 | 855.6 | 877.6 | +14.8 | +1.7% | 10,760 |
| 2026/04/06 | 860 | 870 | 840.4 | 862.8 | +6.8 | +0.8% | 9,700 |
| 2026/04/03 | 861 | 861 | 836.9 | 856 | +6 | +0.7% | 7,050 |
| 2026/04/02 | 788.5 | 850 | 780.1 | 850 | +46.5 | +5.8% | 19,210 |
| 2026/04/01 | 799.1 | 825.6 | 791.7 | 803.5 | -25.6 | -3.1% | 10,290 |
| 2026/03/31 | 851 | 868 | 812.7 | 829.1 | -10.9 | -1.3% | 13,590 |
| 2026/03/30 | 850 | 850 | 820.8 | 840 | +42.6 | +5.3% | 21,330 |
| 2026/03/27 | 790 | 797.4 | 760.5 | 797.4 | +13.4 | +1.7% | 10,010 |
| 2026/03/26 | 755.5 | 784.9 | 755.5 | 784 | +38.9 | +5.2% | 15,460 |
| 2026/03/25 | 753.1 | 768.1 | 738 | 745.1 | -38 | -4.9% | 19,450 |
| 2026/03/24 | 798.7 | 811.2 | 770 | 783.1 | -60.6 | -7.2% | 42,290 |
| 2026/03/23 | 843.9 | 845 | 812.1 | 843.7 | +14.8 | +1.8% | 37,960 |
| 2026/03/19 | 815 | 840 | 815 | 828.9 | +73.9 | +9.8% | 45,170 |
| 2026/03/18 | 798.9 | 798.9 | 735.2 | 755 | -50 | -6.2% | 29,200 |
| 2026/03/17 | 760.1 | 805 | 760.1 | 805 | ±0 | ±0% | 36,740 |
| 2026/03/16 | 912.8 | 912.8 | 792.8 | 805 | -17.8 | -2.2% | 43,980 |
| 2026/03/13 | 891 | 891 | 800 | 822.8 | +51.8 | +6.7% | 49,260 |
| 2026/03/12 | 737 | 782 | 737 | 771 | +89 | +13% | 46,470 |
| 2026/03/11 | 700.9 | 704.7 | 678 | 682 | -48.9 | -6.7% | 19,290 |
| 2026/03/10 | 718.5 | 736.8 | 685 | 730.9 | -32.6 | -4.3% | 21,230 |
| 2026/03/09 | 763.5 | 763.5 | 763.5 | 763.5 | +100 | +15.1% | 15,510 |
| 2026/03/06 | 714 | 714 | 653.2 | 663.5 | +10.4 | +1.6% | 30,380 |
| 2026/03/05 | 630 | 665.8 | 627.9 | 653.1 | +2.9 | +0.4% | 16,280 |
1～
50
件表示中 / 1993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
