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 |
|---|---|---|---|---|---|---|---|
| 2025/08/06 | 506 | 518.8 | 505 | 505 | -1 | -0.2% | 1,330 |
| 2025/08/05 | 514 | 519.6 | 506 | 506 | -8.3 | -1.6% | 2,140 |
| 2025/08/04 | 516.4 | 520 | 514.1 | 514.3 | -28.1 | -5.2% | 1,540 |
| 2025/08/01 | 531.3 | 542.5 | 531.3 | 542.4 | +9.1 | +1.7% | 6,690 |
| 2025/07/31 | 539 | 539.2 | 530.2 | 533.3 | -1.1 | -0.2% | 1,530 |
| 2025/07/30 | 534 | 539.3 | 525.3 | 534.4 | +9.9 | +1.9% | 3,060 |
| 2025/07/29 | 524.3 | 544.4 | 524.1 | 524.5 | +5.1 | +1% | 700 |
| 2025/07/28 | 521 | 521 | 518 | 519.4 | -2.2 | -0.4% | 1,110 |
| 2025/07/25 | 516.4 | 521.6 | 516.4 | 521.6 | +10.6 | +2.1% | 230 |
| 2025/07/24 | 517 | 525.2 | 510 | 511 | -6.4 | -1.2% | 2,800 |
| 2025/07/23 | 522 | 522 | 516 | 517.4 | -5.6 | -1.1% | 780 |
| 2025/07/22 | 534 | 545 | 522.8 | 523 | -21 | -3.9% | 2,470 |
| 2025/07/18 | 548 | 548 | 540.2 | 544 | +6 | +1.1% | 400 |
| 2025/07/17 | 536.5 | 538.6 | 525.1 | 538 | +1.5 | +0.3% | 1,110 |
| 2025/07/16 | 537.8 | 540.6 | 536.5 | 536.5 | +8.7 | +1.6% | 1,420 |
| 2025/07/15 | 537 | 537 | 526.8 | 527.8 | -5.7 | -1.1% | 270 |
| 2025/07/14 | 530.1 | 535 | 525 | 533.5 | +10.1 | +1.9% | 11,990 |
| 2025/07/11 | 527.2 | 527.2 | 512 | 523.4 | +6.1 | +1.2% | 940 |
| 2025/07/10 | 526.9 | 526.9 | 515 | 517.3 | -9.2 | -1.7% | 910 |
| 2025/07/09 | 523 | 526.9 | 523 | 526.5 | +4.5 | +0.9% | 1,850 |
| 2025/07/08 | 519 | 522 | 511 | 522 | +12 | +2.4% | 720 |
| 2025/07/07 | 510 | 510 | 504.3 | 510 | -3.5 | -0.7% | 830 |
| 2025/07/04 | 507.2 | 513.6 | 507.2 | 513.5 | -1.3 | -0.3% | 530 |
| 2025/07/03 | 519 | 519 | 503 | 514.8 | +14.6 | +2.9% | 1,460 |
| 2025/07/02 | 499.5 | 519.7 | 499.5 | 500.2 | +1.1 | +0.2% | 440 |
| 2025/07/01 | 507 | 509.1 | 499.1 | 499.1 | -8.5 | -1.7% | 1,030 |
| 2025/06/30 | 509.8 | 513.5 | 504 | 507.6 | -4.1 | -0.8% | 720 |
| 2025/06/27 | 513 | 519.5 | 508.1 | 511.7 | +3.3 | +0.6% | 1,190 |
| 2025/06/26 | 512.9 | 512.9 | 505 | 508.4 | -6.1 | -1.2% | 1,610 |
| 2025/06/25 | 509.8 | 515 | 509.8 | 514.5 | +0.6 | +0.1% | 3,730 |
| 2025/06/24 | 507.1 | 545 | 501.1 | 513.9 | -73.2 | -12.5% | 14,690 |
| 2025/06/23 | 587.8 | 599.9 | 585.9 | 587.1 | +9.3 | +1.6% | 11,450 |
| 2025/06/20 | 574.8 | 581.2 | 545.5 | 577.8 | +2.9 | +0.5% | 1,850 |
| 2025/06/19 | 547.6 | 574.9 | 547.6 | 574.9 | +17.9 | +3.2% | 2,300 |
| 2025/06/18 | 555.5 | 570 | 555.5 | 557 | +14.8 | +2.7% | 1,570 |
| 2025/06/17 | 549 | 549 | 542.2 | 542.2 | -0.6 | -0.1% | 1,300 |
| 2025/06/16 | 551.1 | 551.1 | 542.8 | 542.8 | +9.8 | +1.8% | 2,670 |
| 2025/06/13 | 514.6 | 548 | 514.6 | 533 | +20.5 | +4% | 4,230 |
| 2025/06/12 | 513 | 513 | 512.5 | 512.5 | - | - | 430 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 500.5 | 509.9 | 500.5 | 509.9 | ±0 | ±0% | 490 |
| 2025/06/09 | 506.8 | 509.9 | 502.1 | 509.9 | +13.7 | +2.8% | 1,630 |
| 2025/06/06 | 494.6 | 496.3 | 493.6 | 496.2 | -2.1 | -0.4% | 1,180 |
| 2025/06/05 | 489.7 | 498.3 | 489.7 | 498.3 | +0.1 | ±0% | 1,190 |
| 2025/06/04 | 496.9 | 498.2 | 496.5 | 498.2 | +7.2 | +1.5% | 970 |
| 2025/06/03 | 486.2 | 499.1 | 486.2 | 491 | +6 | +1.2% | 1,520 |
| 2025/06/02 | 481 | 485 | 481 | 485 | +7 | +1.5% | 1,130 |
| 2025/05/30 | 490 | 493.2 | 478 | 478 | -21 | -4.2% | 1,760 |
| 2025/05/29 | 499.9 | 499.9 | 492.9 | 499 | +5.7 | +1.2% | 990 |
| 2025/05/28 | 491.9 | 493.3 | 491.8 | 493.3 | +5.7 | +1.2% | 1,410 |
1～
50
件表示中 / 1805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
