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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 777.6 | 788.6 | 776.3 | 788.5 | +35.5 | +4.7% | 7,810 |
| 2022/07/25 | 761.9 | 769.6 | 753 | 753 | -6.9 | -0.9% | 1,300 |
| 2022/07/22 | 756.6 | 760.5 | 750.9 | 759.9 | -11.9 | -1.5% | 3,430 |
| 2022/07/21 | 772.1 | 775 | 763.7 | 771.8 | +20.9 | +2.8% | 5,290 |
| 2022/07/20 | 757.8 | 757.8 | 746.9 | 750.9 | -2.1 | -0.3% | 1,960 |
| 2022/07/19 | 752.8 | 760 | 752.6 | 753 | +35.1 | +4.9% | 7,310 |
| 2022/07/15 | 723.3 | 723.3 | 714.9 | 717.9 | +1.9 | +0.3% | 2,310 |
| 2022/07/14 | 707.6 | 722.4 | 707.6 | 716 | +18.4 | +2.6% | 1,310 |
| 2022/07/13 | 692 | 700.1 | 684.5 | 697.6 | -30.2 | -4.1% | 7,100 |
| 2022/07/12 | 733 | 733 | 725.1 | 727.8 | +4.3 | +0.6% | 2,090 |
| 2022/07/11 | 721.4 | 728.6 | 721.4 | 723.5 | +12.4 | +1.7% | 3,130 |
| 2022/07/08 | 704.8 | 711.1 | 704.8 | 711.1 | +42.2 | +6.3% | 4,140 |
| 2022/07/07 | 666.6 | 670.9 | 657 | 668.9 | -3.4 | -0.5% | 13,740 |
| 2022/07/06 | 696.4 | 696.6 | 671.3 | 672.3 | -74.4 | -10% | 19,600 |
| 2022/07/05 | 740.1 | 752.1 | 737.8 | 746.7 | +18.7 | +2.6% | 3,100 |
| 2022/07/04 | 723.5 | 728 | 722.6 | 728 | +18 | +2.5% | 2,060 |
| 2022/07/01 | 720 | 724 | 708.1 | 710 | -56 | -7.3% | 9,960 |
| 2022/06/30 | 766 | 768.3 | 761.1 | 766 | -15.8 | -2% | 4,890 |
| 2022/06/29 | 786.7 | 786.7 | 775.3 | 781.8 | +11.8 | +1.5% | 6,570 |
| 2022/06/28 | 766.6 | 770 | 765.2 | 770 | +23.7 | +3.2% | 6,700 |
| 2022/06/27 | 741.1 | 747.2 | 740.7 | 746.3 | +11.3 | +1.5% | 4,100 |
| 2022/06/24 | 735 | 742.8 | 731.4 | 735 | -24.6 | -3.2% | 34,830 |
| 2022/06/23 | 758.4 | 762.4 | 752 | 759.6 | +4 | +0.5% | 12,330 |
| 2022/06/22 | 779.4 | 785.3 | 755.5 | 755.6 | -20 | -2.6% | 9,750 |
| 2022/06/21 | 769.3 | 781.5 | 769.3 | 775.6 | +15.6 | +2.1% | 7,710 |
| 2022/06/20 | 765.5 | 769.8 | 756 | 760 | -47 | -5.8% | 31,300 |
| 2022/06/17 | 805.3 | 813.1 | 794.9 | 807 | -9.5 | -1.2% | 15,420 |
| 2022/06/16 | 809.8 | 819.9 | 809.8 | 816.5 | +1.2 | +0.1% | 18,940 |
| 2022/06/15 | 820.4 | 820.4 | 811.6 | 815.3 | -49 | -5.7% | 20,820 |
| 2022/06/14 | 857.5 | 866.1 | 855 | 864.3 | +1.3 | +0.2% | 20,110 |
| 2022/06/13 | 880.8 | 880.8 | 858.3 | 863 | -19.9 | -2.3% | 9,230 |
| 2022/06/10 | 882.8 | 882.9 | 872.7 | 882.9 | +4.1 | +0.5% | 12,880 |
| 2022/06/09 | 861.7 | 878.8 | 850 | 878.8 | -1 | -0.1% | 31,120 |
| 2022/06/08 | 879.7 | 881.3 | 870.7 | 879.8 | -0.7 | -0.1% | 19,930 |
| 2022/06/07 | 865.8 | 885 | 865.8 | 880.5 | +35.5 | +4.2% | 43,780 |
| 2022/06/06 | 845.7 | 854.2 | 840.8 | 845 | +31 | +3.8% | 19,050 |
| 2022/06/03 | 811.9 | 819.5 | 811.5 | 814 | +8.3 | +1% | 22,190 |
| 2022/06/02 | 810.3 | 814.4 | 799.1 | 805.7 | +12 | +1.5% | 23,590 |
| 2022/06/01 | 791.1 | 795.6 | 783.2 | 793.7 | -13.3 | -1.6% | 11,990 |
| 2022/05/31 | 793.3 | 809.9 | 793.3 | 807 | +19.8 | +2.5% | 15,290 |
| 2022/05/30 | 794.9 | 794.9 | 787.1 | 787.2 | +11.7 | +1.5% | 11,480 |
| 2022/05/27 | 785.5 | 788 | 774.7 | 775.5 | +2.5 | +0.3% | 29,190 |
| 2022/05/26 | 778.7 | 780 | 771 | 773 | +3 | +0.4% | 26,740 |
| 2022/05/25 | 765.1 | 770 | 765 | 770 | +8 | +1% | 10,140 |
| 2022/05/24 | 760 | 765.9 | 757.9 | 762 | +17 | +2.3% | 20,230 |
| 2022/05/23 | 744 | 749.2 | 742 | 745 | ±0 | ±0% | 8,900 |
| 2022/05/20 | 747.7 | 748.7 | 740 | 745 | -3.4 | -0.5% | 8,980 |
| 2022/05/19 | 736.3 | 753.2 | 735 | 748.4 | -17 | -2.2% | 10,850 |
| 2022/05/18 | 770 | 772 | 758.2 | 765.4 | -2.7 | -0.4% | 10,550 |
| 2022/05/17 | 766.6 | 769 | 758.1 | 768.1 | +30.1 | +4.1% | 24,380 |
701～
750
件表示中 / 1762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
