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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 482 | 487.6 | 481.3 | 487.6 | +16.9 | +3.6% | 5,440 |
| 2025/05/01 | 466.2 | 473.9 | 466.1 | 470.7 | -3.4 | -0.7% | 1,720 |
| 2025/04/30 | 475.3 | 483.9 | 470.7 | 474.1 | -9.9 | -2% | 3,460 |
| 2025/04/28 | 489.3 | 493.9 | 482.2 | 484 | +2.7 | +0.6% | 1,480 |
| 2025/04/25 | 500.5 | 500.5 | 479.4 | 481.3 | -21.6 | -4.3% | 1,790 |
| 2025/04/24 | 490 | 502.9 | 470.3 | 502.9 | +4.5 | +0.9% | 2,850 |
| 2025/04/23 | 478 | 502 | 478 | 498.4 | +28.4 | +6% | 3,130 |
| 2025/04/22 | 475 | 475 | 470 | 470 | -5.2 | -1.1% | 790 |
| 2025/04/21 | 481.2 | 489.2 | 475.2 | 475.2 | -17.9 | -3.6% | 460 |
| 2025/04/18 | 500 | 500 | 485.1 | 493.1 | +5.1 | +1% | 150 |
| 2025/04/17 | 481 | 488 | 481 | 488 | +0.1 | ±0% | 1,750 |
| 2025/04/16 | 480 | 488 | 476 | 487.9 | -10.8 | -2.2% | 230 |
| 2025/04/15 | 499.9 | 499.9 | 484.4 | 498.7 | -1.2 | -0.2% | 110 |
| 2025/04/14 | 489.5 | 499.9 | 489.5 | 499.9 | +10.5 | +2.1% | 140 |
| 2025/04/11 | 475.2 | 491.1 | 475.2 | 489.4 | -19.9 | -3.9% | 950 |
| 2025/04/10 | 513.2 | 518.9 | 502 | 509.3 | +38.1 | +8.1% | 7,060 |
| 2025/04/09 | 501 | 501 | 469 | 471.2 | -34.8 | -6.9% | 1,850 |
| 2025/04/08 | 550.3 | 564.7 | 501 | 506 | +5.7 | +1.1% | 220 |
| 2025/04/07 | 494.3 | 519.2 | 486.3 | 500.3 | -69 | -12.1% | 2,110 |
| 2025/04/04 | 569.5 | 569.5 | 546.5 | 569.3 | +9.8 | +1.8% | 240 |
| 2025/04/03 | 599.8 | 599.8 | 559.5 | 559.5 | - | - | 280 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 579 | 592.5 | 579 | 592.5 | +27.5 | +4.9% | 180 |
| 2025/03/31 | 575 | 575 | 565 | 565 | -10 | -1.7% | 30 |
| 2025/03/28 | 571.5 | 575 | 571.5 | 575 | +8.8 | +1.6% | 620 |
| 2025/03/27 | 567.1 | 568 | 566.2 | 566.2 | -0.8 | -0.1% | 140 |
| 2025/03/26 | 564.1 | 567 | 564 | 567 | +0.4 | +0.1% | 350 |
| 2025/03/25 | 561.1 | 567.9 | 561.1 | 566.6 | +6.4 | +1.1% | 820 |
| 2025/03/24 | 560.2 | 560.2 | 560.2 | 560.2 | +0.9 | +0.2% | 110 |
| 2025/03/21 | 567.9 | 567.9 | 548.1 | 559.3 | -10.4 | -1.8% | 920 |
| 2025/03/19 | 579.9 | 579.9 | 550.9 | 569.7 | +8.3 | +1.5% | 350 |
| 2025/03/18 | 560.6 | 570 | 557.2 | 561.4 | +0.8 | +0.1% | 9,050 |
| 2025/03/17 | 559.9 | 560.6 | 555.1 | 560.6 | +7.4 | +1.3% | 630 |
| 2025/03/14 | 548.9 | 553.2 | 547.2 | 553.2 | +0.1 | ±0% | 110 |
| 2025/03/13 | 560 | 560 | 535 | 553.1 | -9.4 | -1.7% | 4,890 |
| 2025/03/12 | 561.1 | 573 | 561.1 | 562.5 | +1.5 | +0.3% | 330 |
| 2025/03/11 | 563.1 | 563.1 | 561 | 561 | -12.1 | -2.1% | 40 |
| 2025/03/10 | 566.9 | 573.1 | 566.9 | 573.1 | +16.2 | +2.9% | 820 |
| 2025/03/07 | 562.8 | 562.8 | 554 | 556.9 | -12.9 | -2.3% | 60 |
| 2025/03/06 | 568.4 | 571.7 | 568.4 | 569.8 | -2.2 | -0.4% | 1,010 |
| 2025/03/05 | 573 | 574 | 572 | 572 | +7.7 | +1.4% | 550 |
| 2025/03/04 | 566.6 | 573.8 | 564.2 | 564.3 | -2.2 | -0.4% | 680 |
| 2025/03/03 | 569 | 569.2 | 562.7 | 566.5 | -2.8 | -0.5% | 1,270 |
| 2025/02/28 | 563 | 570 | 563 | 569.3 | +6.5 | +1.2% | 3,240 |
| 2025/02/27 | 572 | 572 | 560.8 | 562.8 | -11.2 | -2% | 850 |
| 2025/02/26 | 573.9 | 574.4 | 569.1 | 574 | -4 | -0.7% | 2,280 |
| 2025/02/25 | 580 | 580 | 574.4 | 578 | -21 | -3.5% | 2,480 |
| 2025/02/21 | 584.1 | 599 | 584.1 | 599 | +5.3 | +0.9% | 1,300 |
| 2025/02/20 | 601.1 | 601.1 | 593.7 | 593.7 | +1.3 | +0.2% | 3,450 |
| 2025/02/19 | 572.9 | 592.7 | 572.9 | 592.4 | +22.1 | +3.9% | 2,620 |
1～
50
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
