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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 701.3 | 710.8 | 691.3 | 694 | -12.4 | -1.8% | 1,470 |
| 2022/11/18 | 711.1 | 711.1 | 704.8 | 706.4 | -3.1 | -0.4% | 330 |
| 2022/11/17 | 701.8 | 718.8 | 701.8 | 709.5 | -4.6 | -0.6% | 1,310 |
| 2022/11/16 | 725.3 | 725.3 | 710.7 | 714.1 | +3.8 | +0.5% | 2,460 |
| 2022/11/15 | 721.9 | 721.9 | 700.1 | 710.3 | -18 | -2.5% | 1,060 |
| 2022/11/14 | 721.8 | 737.2 | 720 | 728.3 | -8.5 | -1.2% | 3,770 |
| 2022/11/11 | 735 | 736.8 | 723.5 | 736.8 | -1.2 | -0.2% | 1,650 |
| 2022/11/10 | 745.9 | 745.9 | 735 | 738 | -22.5 | -3% | 1,340 |
| 2022/11/09 | 779.3 | 779.3 | 759 | 760.5 | -25.3 | -3.2% | 1,490 |
| 2022/11/08 | 779 | 797.7 | 779 | 785.8 | -8.7 | -1.1% | 4,490 |
| 2022/11/07 | 783 | 799.7 | 783 | 794.5 | +34.8 | +4.6% | 1,770 |
| 2022/11/04 | 749.4 | 764.4 | 749.4 | 759.7 | +2.9 | +0.4% | 1,460 |
| 2022/11/02 | 757 | 757 | 736.1 | 756.8 | -4.2 | -0.6% | 9,270 |
| 2022/11/01 | 753.3 | 761 | 753.3 | 761 | +11.2 | +1.5% | 1,070 |
| 2022/10/31 | 751.8 | 753.8 | 749.8 | 749.8 | +7.8 | +1.1% | 690 |
| 2022/10/28 | 749.7 | 749.7 | 742 | 742 | -5.5 | -0.7% | 660 |
| 2022/10/27 | 747.4 | 749.1 | 747.4 | 747.5 | +0.1 | ±0% | 450 |
| 2022/10/26 | 751.8 | 751.8 | 740.9 | 747.4 | +11.9 | +1.6% | 720 |
| 2022/10/25 | 737.8 | 737.8 | 730.7 | 735.5 | +12.7 | +1.8% | 2,090 |
| 2022/10/24 | 727.5 | 729.4 | 720 | 722.8 | -11.1 | -1.5% | 1,140 |
| 2022/10/21 | 730.6 | 743.1 | 730.6 | 733.9 | -9.6 | -1.3% | 640 |
| 2022/10/20 | 735.4 | 749.9 | 735.4 | 743.5 | +3.3 | +0.4% | 550 |
| 2022/10/19 | 739.9 | 748.9 | 739.9 | 740.2 | -22.5 | -3% | 1,050 |
| 2022/10/18 | 760 | 762.7 | 757.9 | 762.7 | -0.1 | ±0% | 310 |
| 2022/10/17 | 759.1 | 768.9 | 759.1 | 762.8 | -11.3 | -1.5% | 430 |
| 2022/10/14 | 757.4 | 779.8 | 757.4 | 774.1 | +22.1 | +2.9% | 2,150 |
| 2022/10/13 | 758.3 | 758.3 | 749.9 | 752 | -6.3 | -0.8% | 2,250 |
| 2022/10/12 | 761.3 | 766.3 | 755.9 | 758.3 | -6.9 | -0.9% | 3,450 |
| 2022/10/11 | 766.1 | 774.9 | 765.2 | 765.2 | -0.8 | -0.1% | 5,570 |
| 2022/10/07 | 775.1 | 775.1 | 766 | 766 | +5.7 | +0.7% | 1,490 |
| 2022/10/06 | 756.9 | 764.2 | 756.9 | 760.3 | +17.8 | +2.4% | 2,340 |
| 2022/10/05 | 735.3 | 745.2 | 735.3 | 742.5 | +27.5 | +3.8% | 520 |
| 2022/10/04 | 711.7 | 715 | 711.1 | 715 | +3.3 | +0.5% | 370 |
| 2022/10/03 | 710.6 | 713.8 | 710.6 | 711.7 | +1.6 | +0.2% | 740 |
| 2022/09/30 | 718.1 | 721.3 | 709.6 | 710.1 | -11.9 | -1.6% | 5,570 |
| 2022/09/29 | 717 | 722 | 717 | 722 | +32 | +4.6% | 3,390 |
| 2022/09/28 | 699 | 699 | 690 | 690 | -8.3 | -1.2% | 1,360 |
| 2022/09/27 | 693 | 698.3 | 693 | 698.3 | -1.6 | -0.2% | 3,870 |
| 2022/09/26 | 711.9 | 712.9 | 698.4 | 699.9 | -52.5 | -7% | 3,240 |
| 2022/09/22 | 740.1 | 754.4 | 740.1 | 752.4 | -2.2 | -0.3% | 3,550 |
| 2022/09/21 | 756.3 | 756.3 | 743.7 | 754.6 | -9.5 | -1.2% | 1,200 |
| 2022/09/20 | 761.2 | 764.1 | 750.3 | 764.1 | -2.9 | -0.4% | 1,570 |
| 2022/09/16 | 767.8 | 772 | 755.1 | 767 | -40 | -5% | 4,970 |
| 2022/09/15 | 800.3 | 825 | 800.3 | 807 | +18.7 | +2.4% | 1,480 |
| 2022/09/14 | 793.2 | 798.6 | 788.3 | 788.3 | +2.3 | +0.3% | 900 |
| 2022/09/13 | 788.8 | 794 | 786 | 786 | +13.8 | +1.8% | 950 |
| 2022/09/12 | 775 | 775 | 765.1 | 772.2 | +14.1 | +1.9% | 3,970 |
| 2022/09/09 | 759.9 | 761.7 | 758 | 758.1 | +2.4 | +0.3% | 550 |
| 2022/09/08 | 751.6 | 760 | 751.6 | 755.7 | -13.2 | -1.7% | 5,600 |
| 2022/09/07 | 778.8 | 778.9 | 764.6 | 768.9 | -20.3 | -2.6% | 990 |
601～
650
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
