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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 428.7 | 437.4 | 428.3 | 436.2 | +16.2 | +3.9% | 19,410 |
| 2022/01/26 | 419.1 | 422.8 | 419.1 | 420 | +5 | +1.2% | 2,470 |
| 2022/01/25 | 417 | 417.6 | 407.7 | 415 | -2.9 | -0.7% | 3,770 |
| 2022/01/24 | 415.1 | 418.8 | 413.7 | 417.9 | +7.1 | +1.7% | 1,350 |
| 2022/01/21 | 415.8 | 415.8 | 402.9 | 410.8 | -12 | -2.8% | 2,640 |
| 2022/01/20 | 422.6 | 423.2 | 418.6 | 422.8 | -8.9 | -2.1% | 940 |
| 2022/01/19 | 433.7 | 434.2 | 423.3 | 431.7 | -0.2 | ±0% | 4,030 |
| 2022/01/18 | 427.1 | 432 | 421.1 | 431.9 | +12.8 | +3.1% | 1,620 |
| 2022/01/17 | 420 | 423.9 | 419.1 | 419.1 | +9 | +2.2% | 3,350 |
| 2022/01/14 | 416 | 416 | 410.1 | 410.1 | -13.1 | -3.1% | 2,470 |
| 2022/01/13 | 418.9 | 425 | 418.9 | 423.2 | +14.6 | +3.6% | 2,270 |
| 2022/01/12 | 407.6 | 409 | 407.6 | 408.6 | +4.6 | +1.1% | 1,740 |
| 2022/01/11 | 403.5 | 405 | 403 | 404 | +4 | +1% | 2,330 |
| 2022/01/07 | 405.1 | 405.2 | 399.8 | 400 | ±0 | ±0% | 2,040 |
| 2022/01/06 | 391.1 | 400 | 391.1 | 400 | +11.6 | +3% | 2,560 |
| 2022/01/05 | 393.1 | 393.1 | 388.1 | 388.4 | -4.7 | -1.2% | 1,750 |
| 2022/01/04 | 386.2 | 393.1 | 386.2 | 393.1 | +6.9 | +1.8% | 670 |
| 2021/12/30 | 394 | 394 | 386.2 | 386.2 | +0.2 | +0.1% | 260 |
| 2021/12/29 | 389.7 | 391.2 | 386 | 386 | +1.3 | +0.3% | 820 |
| 2021/12/28 | 388.6 | 391.6 | 382.9 | 384.7 | +13.8 | +3.7% | 3,190 |
| 2021/12/27 | 371.2 | 377.2 | 370.9 | 370.9 | +7.8 | +2.1% | 540 |
| 2021/12/24 | 379.3 | 379.3 | 362.3 | 363.1 | -12.9 | -3.4% | 4,230 |
| 2021/12/23 | 368.6 | 376.2 | 368.6 | 376 | +10.2 | +2.8% | 880 |
| 2021/12/22 | 360.8 | 366.9 | 360.8 | 365.8 | +13.1 | +3.7% | 1,760 |
| 2021/12/21 | 350.8 | 352.7 | 350.8 | 352.7 | +1 | +0.3% | 910 |
| 2021/12/20 | 355 | 355.4 | 351.7 | 351.7 | -11.3 | -3.1% | 920 |
| 2021/12/17 | 362.5 | 367 | 362.3 | 363 | -0.3 | -0.1% | 100 |
| 2021/12/16 | 367.7 | 367.7 | 363.3 | 363.3 | +4.5 | +1.3% | 2,690 |
| 2021/12/15 | 362.2 | 362.2 | 358.8 | 358.8 | -6.1 | -1.7% | 1,560 |
| 2021/12/14 | 365.4 | 365.4 | 364 | 364.9 | -8 | -2.1% | 510 |
| 2021/12/13 | 368 | 372.9 | 368 | 372.9 | +12.9 | +3.6% | 670 |
| 2021/12/10 | 363.2 | 363.3 | 360 | 360 | -11 | -3% | 360 |
| 2021/12/09 | 365.3 | 371.9 | 365.3 | 371 | +10 | +2.8% | 2,190 |
| 2021/12/08 | 365.9 | 365.9 | 360.5 | 361 | +4.9 | +1.4% | 1,950 |
| 2021/12/07 | 349.5 | 356.1 | 349.5 | 356.1 | +10.9 | +3.2% | 2,990 |
| 2021/12/06 | 350.6 | 350.6 | 344.6 | 345.2 | -12.2 | -3.4% | 1,260 |
| 2021/12/03 | 350.4 | 357.4 | 350.4 | 357.4 | +3.7 | +1% | 360 |
| 2021/12/02 | 355.8 | 355.9 | 347.7 | 353.7 | -13.9 | -3.8% | 1,040 |
| 2021/12/01 | 357.1 | 367.6 | 357.1 | 367.6 | -9.1 | -2.4% | 2,360 |
| 2021/11/30 | 385.1 | 385.9 | 376 | 376.7 | -13.7 | -3.5% | 14,410 |
| 2021/11/29 | 385.9 | 392.2 | 385.3 | 390.4 | -21.6 | -5.2% | 22,790 |
| 2021/11/26 | 424 | 424 | 407 | 412 | -15 | -3.5% | 1,380 |
| 2021/11/25 | 423 | 427 | 421 | 427 | +6 | +1.4% | 880 |
| 2021/11/24 | 415 | 422 | 415 | 421 | +14 | +3.4% | 4,180 |
| 2021/11/22 | 409 | 409 | 400 | 407 | -13 | -3.1% | 1,300 |
| 2021/11/19 | 409 | 420 | 409 | 420 | +13 | +3.2% | 1,460 |
| 2021/11/18 | 418 | 418 | 405 | 407 | -13 | -3.1% | 810 |
| 2021/11/17 | 424 | 424 | 420 | 420 | ±0 | ±0% | 800 |
| 2021/11/16 | 414 | 424 | 414 | 420 | +8 | +1.9% | 2,290 |
| 2021/11/15 | 418 | 418 | 409 | 412 | -7 | -1.7% | 4,670 |
801～
850
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
