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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 516.4 | 518.5 | 513.1 | 513.5 | -2.9 | -0.6% | 360 |
| 2023/04/17 | 516.4 | 518 | 516.4 | 516.4 | +10.5 | +2.1% | 690 |
| 2023/04/14 | 509.4 | 510 | 505.6 | 505.9 | -6.9 | -1.3% | 1,210 |
| 2023/04/13 | 511.4 | 512.9 | 511.4 | 512.8 | -0.7 | -0.1% | 240 |
| 2023/04/12 | 509.3 | 515.8 | 509.3 | 513.5 | +4.6 | +0.9% | 950 |
| 2023/04/11 | 509.7 | 509.7 | 504.9 | 508.9 | +7.9 | +1.6% | 1,520 |
| 2023/04/10 | 495.9 | 501 | 495.9 | 501 | - | - | 110 |
| 2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/06 | 496 | 496.2 | 495.6 | 495.6 | -0.4 | -0.1% | 180 |
| 2023/04/05 | 500 | 501 | 496 | 496 | -10 | -2% | 1,480 |
| 2023/04/04 | 497.5 | 507 | 497.5 | 506 | +9 | +1.8% | 1,370 |
| 2023/04/03 | 502.7 | 505.6 | 496 | 497 | +18.4 | +3.8% | 4,200 |
| 2023/03/31 | 474.8 | 480 | 474.8 | 478.6 | +4.2 | +0.9% | 1,860 |
| 2023/03/30 | 476 | 476.1 | 474.3 | 474.4 | - | - | 1,960 |
| 2023/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/27 | 460 | 460 | 458 | 459.4 | -0.6 | -0.1% | 4,740 |
| 2023/03/24 | 462 | 462 | 457.2 | 460 | -3.1 | -0.7% | 3,230 |
| 2023/03/23 | 468.3 | 468.3 | 461.8 | 463.1 | -5.4 | -1.2% | 310 |
| 2023/03/22 | 468.3 | 470.8 | 468.2 | 468.5 | +9 | +2% | 1,620 |
| 2023/03/20 | 465.2 | 467.7 | 453.2 | 459.5 | -23 | -4.8% | 2,270 |
| 2023/03/17 | 478.5 | 482.5 | 473.3 | 482.5 | +9.5 | +2% | 610 |
| 2023/03/16 | 490 | 490 | 472 | 473 | -27.4 | -5.5% | 4,000 |
| 2023/03/15 | 500 | 503 | 499.9 | 500.4 | -9.5 | -1.9% | 620 |
| 2023/03/14 | 511.6 | 511.6 | 509.9 | 509.9 | -3.8 | -0.7% | 110 |
| 2023/03/13 | 513.6 | 514 | 513.6 | 513.7 | +0.7 | +0.1% | 490 |
| 2023/03/10 | 520.6 | 520.6 | 512.7 | 513 | - | - | 480 |
| 2023/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/08 | 542.9 | 543.1 | 537.3 | 543 | -2 | -0.4% | 2,600 |
| 2023/03/07 | 543 | 550.9 | 543 | 545 | +1.6 | +0.3% | 600 |
| 2023/03/06 | 549.6 | 549.6 | 543.4 | 543.4 | -5.7 | -1% | 800 |
| 2023/03/03 | 550.8 | 550.8 | 544.8 | 549.1 | +6.1 | +1.1% | 740 |
| 2023/03/02 | 545.4 | 545.4 | 541.7 | 543 | +4.8 | +0.9% | 370 |
| 2023/03/01 | 538.9 | 539.2 | 534.2 | 538.2 | +6.2 | +1.2% | 430 |
| 2023/02/28 | 525.5 | 532.5 | 525.5 | 532 | +7 | +1.3% | 1,390 |
| 2023/02/27 | 530 | 530 | 525 | 525 | +13.5 | +2.6% | 1,200 |
| 2023/02/24 | 507.8 | 514.6 | 507.8 | 511.5 | +9.5 | +1.9% | 190 |
| 2023/02/22 | 507.5 | 507.5 | 502 | 502 | -5.5 | -1.1% | 240 |
| 2023/02/21 | 514.7 | 514.7 | 507.5 | 507.5 | -0.8 | -0.2% | 320 |
| 2023/02/20 | 513.2 | 513.2 | 506 | 508.3 | -14.9 | -2.8% | 2,200 |
| 2023/02/17 | 527.4 | 527.4 | 523.2 | 523.2 | -5.8 | -1.1% | 70 |
| 2023/02/16 | 527 | 529 | 526.5 | 529 | +2.1 | +0.4% | 1,030 |
| 2023/02/15 | 527.4 | 528.6 | 526.4 | 526.9 | -3.2 | -0.6% | 1,810 |
| 2023/02/14 | 521.7 | 530.1 | 521.7 | 530.1 | +9.3 | +1.8% | 640 |
| 2023/02/13 | 520.6 | 522.1 | 520.6 | 520.8 | +6 | +1.2% | 2,910 |
| 2023/02/10 | 514.9 | 514.9 | 508 | 514.8 | -0.3 | -0.1% | 480 |
| 2023/02/09 | 517.6 | 519.8 | 515.1 | 515.1 | -2.5 | -0.5% | 160 |
| 2023/02/08 | 510.9 | 519 | 510.9 | 517.6 | +15.3 | +3% | 1,310 |
| 2023/02/07 | 500 | 504.8 | 500 | 502.3 | +7.3 | +1.5% | 6,340 |
| 2023/02/06 | 491.4 | 496.1 | 491.4 | 495 | +0.2 | ±0% | 1,700 |
501～
550
件表示中 / 1741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
