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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 876.7 | 903 | 873 | 885.2 | -40.8 | -4.4% | 1,740 |
| 2026/11/09 | 966.9 | 966.9 | 925.4 | 926 | -40.9 | -4.2% | 1,000 |
| 2026/11/06 | 896.7 | 970.6 | 896.7 | 966.9 | +76.9 | +8.6% | 2,590 |
| 2026/11/05 | 948.3 | 1,009 | 890 | 890 | -109.9 | -11% | 510 |
| 2026/11/04 | 1,099.5 | 1,099.5 | 970 | 999.9 | -81.6 | -7.5% | 1,440 |
| 2026/11/02 | 1,116.5 | 1,116.5 | 1,020 | 1,081.5 | +42.5 | +4.1% | 610 |
| 2026/10/30 | 1,036 | 1,040 | 1,010.5 | 1,039 | +3 | +0.3% | 590 |
| 2026/10/29 | 1,034 | 1,039.5 | 1,012 | 1,036 | +8 | +0.8% | 170 |
| 2026/10/28 | 1,015 | 1,028 | 1,003 | 1,028 | +15 | +1.5% | 300 |
| 2026/10/27 | 1,039 | 1,039 | 1,005 | 1,013 | -22.5 | -2.2% | 1,200 |
| 2026/10/26 | 997 | 1,038 | 997 | 1,035.5 | +26 | +2.6% | 570 |
| 2026/10/23 | 1,039 | 1,039 | 961.5 | 1,009.5 | -4 | -0.4% | 990 |
| 2026/10/22 | 1,013.5 | 1,013.5 | 1,012.5 | 1,013.5 | -0.5 | ±0% | 70 |
| 2026/10/21 | 1,039.5 | 1,039.5 | 985 | 1,014 | -1 | -0.1% | 1,100 |
| 2026/10/20 | 1,000 | 1,015 | 1,000 | 1,015 | +23.5 | +2.4% | 5,370 |
| 2026/10/19 | 991.1 | 991.5 | 991.1 | 991.5 | +1.5 | +0.2% | 30 |
| 2026/10/16 | 980.2 | 999.6 | 976 | 990 | -12.5 | -1.2% | 410 |
| 2026/10/15 | 1,004 | 1,004 | 1,002.5 | 1,002.5 | -2.5 | -0.2% | 250 |
| 2026/10/14 | 1,000 | 1,005 | 989 | 1,005 | +6.2 | +0.6% | 370 |
| 2026/10/13 | 968.1 | 999 | 968.1 | 998.8 | +30.8 | +3.2% | 1,580 |
| 2026/10/09 | 952 | 968 | 952 | 968 | +1 | +0.1% | 120 |
| 2026/10/08 | 930.1 | 967 | 930.1 | 967 | -1.5 | -0.2% | 480 |
| 2026/10/07 | 954.2 | 968.5 | 954 | 968.5 | +14.3 | +1.5% | 220 |
| 2026/10/06 | 940 | 954.2 | 938 | 954.2 | +11.2 | +1.2% | 350 |
| 2026/10/05 | 950 | 953 | 933 | 943 | -16 | -1.7% | 240 |
| 2026/10/02 | 944.9 | 959 | 944.6 | 959 | +27.6 | +3% | 600 |
| 2026/10/01 | 920 | 933 | 920 | 931.4 | +22.4 | +2.5% | 200 |
| 2026/09/30 | 904 | 929.8 | 904 | 909 | -40 | -4.2% | 730 |
| 2026/09/29 | 957.1 | 957.1 | 943.9 | 949 | -8.1 | -0.8% | 430 |
| 2026/09/28 | 956.1 | 971 | 937.7 | 957.1 | -11.9 | -1.2% | 680 |
| 2026/09/25 | 986.1 | 986.1 | 965.1 | 969 | -2.1 | -0.2% | 280 |
| 2026/09/24 | 999.9 | 999.9 | 954.9 | 971.1 | +11.1 | +1.2% | 1,090 |
| 2026/09/18 | 945.8 | 965 | 943.2 | 960 | -0.8 | -0.1% | 360 |
| 2026/09/17 | 999 | 999 | 930.4 | 960.8 | -19.2 | -2% | 5,110 |
| 2026/09/16 | 957 | 992.5 | 957 | 980 | +30 | +3.2% | 800 |
| 2026/09/15 | 989.9 | 989.9 | 949.1 | 950 | -24.9 | -2.6% | 730 |
| 2026/09/14 | 957.1 | 993.9 | 920.5 | 974.9 | +32.8 | +3.5% | 10,320 |
| 2026/09/11 | 941.1 | 999 | 941.1 | 942.1 | +52.2 | +5.9% | 3,480 |
| 2026/09/10 | 890 | 897.2 | 875 | 889.9 | +9.9 | +1.1% | 5,120 |
| 2026/09/09 | 882 | 890 | 860 | 880 | +17.2 | +2% | 770 |
| 2026/09/08 | 863 | 863.6 | 862.8 | 862.8 | - | - | 160 |
| 2026/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/04 | 874.7 | 890.1 | 874.7 | 875.1 | +0.4 | ±0% | 150 |
| 2026/09/03 | 895 | 895 | 874.7 | 874.7 | -35.3 | -3.9% | 230 |
| 2026/09/02 | 855 | 929 | 855 | 910 | +48.4 | +5.6% | 2,980 |
| 2026/09/01 | 823.6 | 861.6 | 823.6 | 861.6 | +23 | +2.7% | 430 |
| 2026/08/31 | 840.1 | 844.4 | 838.6 | 838.6 | -1.4 | -0.2% | 310 |
| 2026/08/28 | 828 | 840 | 828 | 840 | +15 | +1.8% | 90 |
| 2026/08/27 | 840 | 840 | 825 | 825 | ±0 | ±0% | 160 |
| 2026/08/26 | 825 | 825 | 825 | 825 | -15 | -1.8% | 30 |
1～
50
件表示中 / 2110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
