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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 616.3 | 634 | 616.3 | 625.9 | +17.9 | +2.9% | 7,550 |
| 2022/04/11 | 617.2 | 617.2 | 607.3 | 608 | -1 | -0.2% | 4,730 |
| 2022/04/08 | 614.8 | 615.8 | 606.1 | 609 | -3.2 | -0.5% | 3,860 |
| 2022/04/07 | 607.2 | 612.5 | 600.1 | 612.2 | -13.7 | -2.2% | 4,990 |
| 2022/04/06 | 623.7 | 625.9 | 612.7 | 625.9 | +9.8 | +1.6% | 4,100 |
| 2022/04/05 | 621.3 | 626.1 | 616.1 | 616.1 | +15.1 | +2.5% | 7,860 |
| 2022/04/04 | 599.9 | 604.7 | 588.2 | 601 | +11.1 | +1.9% | 6,530 |
| 2022/04/01 | 584.5 | 594 | 582.5 | 589.9 | +5.4 | +0.9% | 4,110 |
| 2022/03/31 | 603 | 609.9 | 582 | 584.5 | -0.2 | ±0% | 8,060 |
| 2022/03/30 | 600 | 600 | 581.3 | 584.7 | -16.5 | -2.7% | 3,230 |
| 2022/03/29 | 607.7 | 609 | 596.3 | 601.2 | -19.1 | -3.1% | 12,430 |
| 2022/03/28 | 620.8 | 631.4 | 617.8 | 620.3 | -6.7 | -1.1% | 13,240 |
| 2022/03/25 | 630 | 633.8 | 619.9 | 627 | +4.9 | +0.8% | 20,650 |
| 2022/03/24 | 615.1 | 630 | 615.1 | 622.1 | +24.5 | +4.1% | 7,280 |
| 2022/03/23 | 604.4 | 604.4 | 596 | 597.6 | +3.6 | +0.6% | 4,310 |
| 2022/03/22 | 602.7 | 602.7 | 590.4 | 594 | +42.7 | +7.7% | 23,630 |
| 2022/03/18 | 554.6 | 565 | 546.8 | 551.3 | +37.7 | +7.3% | 7,070 |
| 2022/03/17 | 508.1 | 515 | 506.6 | 513.6 | +5.7 | +1.1% | 7,340 |
| 2022/03/16 | 500.8 | 511 | 499.6 | 507.9 | -2.7 | -0.5% | 4,220 |
| 2022/03/15 | 525 | 526.1 | 503 | 510.6 | -26.2 | -4.9% | 9,170 |
| 2022/03/14 | 541.9 | 541.9 | 529.8 | 536.8 | +8.3 | +1.6% | 17,400 |
| 2022/03/11 | 528.4 | 535 | 525.1 | 528.5 | -6.2 | -1.2% | 8,540 |
| 2022/03/10 | 551.3 | 558.9 | 534.7 | 534.7 | -85 | -13.7% | 34,390 |
| 2022/03/09 | 613.8 | 625 | 613.8 | 619.7 | +11.7 | +1.9% | 25,940 |
| 2022/03/08 | 602.9 | 608 | 580.5 | 608 | -22 | -3.5% | 45,260 |
| 2022/03/07 | 617.3 | 630 | 600.8 | 630 | +78.1 | +14.2% | 69,490 |
| 2022/03/04 | 549.4 | 564 | 542.6 | 551.9 | -17.5 | -3.1% | 85,590 |
| 2022/03/03 | 554.2 | 570.8 | 551 | 569.4 | +36.2 | +6.8% | 35,530 |
| 2022/03/02 | 519.4 | 535.6 | 519.2 | 533.2 | +44.8 | +9.2% | 40,140 |
| 2022/03/01 | 489.1 | 490 | 482.3 | 488.4 | -6.6 | -1.3% | 3,730 |
| 2022/02/28 | 500.1 | 500.1 | 493.9 | 495 | +3.8 | +0.8% | 13,830 |
| 2022/02/25 | 485 | 496.5 | 484.9 | 491.2 | -6.8 | -1.4% | 11,710 |
| 2022/02/24 | 483.3 | 498.2 | 479 | 498 | +18 | +3.8% | 16,410 |
| 2022/02/22 | 474.6 | 482.9 | 472.4 | 480 | +10.3 | +2.2% | 11,330 |
| 2022/02/21 | 479.8 | 485 | 465.5 | 469.7 | +3.7 | +0.8% | 2,570 |
| 2022/02/18 | 479.9 | 479.9 | 464.2 | 466 | -1.5 | -0.3% | 3,380 |
| 2022/02/17 | 464.9 | 484.7 | 462.6 | 467.5 | +7.9 | +1.7% | 4,090 |
| 2022/02/16 | 480 | 493.5 | 458.1 | 459.6 | -35.2 | -7.1% | 14,330 |
| 2022/02/15 | 505 | 505 | 486.1 | 494.8 | -10.1 | -2% | 3,770 |
| 2022/02/14 | 474.7 | 504.9 | 470.1 | 504.9 | +45.4 | +9.9% | 12,500 |
| 2022/02/10 | 447 | 459.5 | 446.4 | 459.5 | +4.5 | +1% | 1,700 |
| 2022/02/09 | 462.7 | 462.7 | 449.2 | 455 | -13.4 | -2.9% | 2,040 |
| 2022/02/08 | 469 | 469.8 | 455.6 | 468.4 | -8.6 | -1.8% | 6,570 |
| 2022/02/07 | 474.5 | 477.5 | 462.9 | 477 | -0.1 | ±0% | 19,270 |
| 2022/02/04 | 483 | 485.1 | 476.2 | 477.1 | +0.9 | +0.2% | 1,600 |
| 2022/02/03 | 472 | 486.3 | 472 | 476.2 | +12.2 | +2.6% | 7,140 |
| 2022/02/02 | 460.5 | 468.8 | 460.5 | 464 | -5.9 | -1.3% | 22,340 |
| 2022/02/01 | 509.8 | 509.8 | 460 | 469.9 | -15.1 | -3.1% | 15,230 |
| 2022/01/31 | 479.9 | 500 | 475 | 485 | +18 | +3.9% | 10,480 |
| 2022/01/28 | 451.4 | 516.2 | 441.9 | 467 | +30.8 | +7.1% | 32,480 |
751～
800
件表示中 / 1742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
