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 |
|---|---|---|---|---|---|---|---|
| 2026/03/04 | 694.2 | 710 | 601.9 | 650.2 | -34 | -5% | 43,320 |
| 2026/03/03 | 628.9 | 684.2 | 611.7 | 684.2 | +72.5 | +11.9% | 20,940 |
| 2026/03/02 | 607.2 | 652 | 575 | 611.7 | +54.5 | +9.8% | 35,470 |
| 2026/02/27 | 563.9 | 563.9 | 551.1 | 557.2 | ±0 | ±0% | 350 |
| 2026/02/26 | 560 | 560 | 545 | 557.2 | +1.7 | +0.3% | 1,050 |
| 2026/02/25 | 560.6 | 560.6 | 532.1 | 555.5 | -5.1 | -0.9% | 1,530 |
| 2026/02/24 | 561.7 | 562.5 | 560 | 560.6 | -0.9 | -0.2% | 830 |
| 2026/02/20 | 555 | 561.5 | 531.1 | 561.5 | +8.4 | +1.5% | 3,580 |
| 2026/02/19 | 548 | 553.1 | 538 | 553.1 | +25.1 | +4.8% | 1,090 |
| 2026/02/18 | 529.8 | 529.9 | 524.8 | 528 | +2.9 | +0.6% | 280 |
| 2026/02/17 | 545.3 | 548 | 525.1 | 525.1 | -10.2 | -1.9% | 8,730 |
| 2026/02/16 | 525.4 | 535.4 | 525.4 | 535.3 | +6.7 | +1.3% | 930 |
| 2026/02/13 | 536.9 | 536.9 | 528.6 | 528.6 | -15.8 | -2.9% | 2,020 |
| 2026/02/12 | 543.6 | 553.6 | 537 | 544.4 | -19.2 | -3.4% | 2,410 |
| 2026/02/10 | 554.1 | 563.6 | 535.4 | 563.6 | +19.5 | +3.6% | 2,910 |
| 2026/02/09 | 571.9 | 574.9 | 542.1 | 544.1 | -18 | -3.2% | 10,080 |
| 2026/02/06 | 562.5 | 563.1 | 553 | 562.1 | +1.1 | +0.2% | 3,140 |
| 2026/02/05 | 565 | 566.4 | 558.6 | 561 | +8 | +1.4% | 7,710 |
| 2026/02/04 | 545 | 554.8 | 545 | 553 | +16 | +3% | 9,220 |
| 2026/02/03 | 536.1 | 546.1 | 533.9 | 537 | -8.9 | -1.6% | 22,960 |
| 2026/02/02 | 574.9 | 574.9 | 545 | 545.9 | -28.7 | -5% | 4,680 |
| 2026/01/30 | 574.9 | 575 | 561.2 | 574.6 | +13.5 | +2.4% | 5,160 |
| 2026/01/29 | 549 | 562 | 549 | 561.1 | +12.1 | +2.2% | 11,280 |
| 2026/01/28 | 551.3 | 559.8 | 511.7 | 549 | +7.7 | +1.4% | 11,730 |
| 2026/01/27 | 559.9 | 559.9 | 538 | 541.3 | -11.2 | -2% | 2,500 |
| 2026/01/26 | 555 | 559.9 | 545.1 | 552.5 | +7.5 | +1.4% | 16,330 |
| 2026/01/23 | 536.5 | 550 | 510.1 | 545 | -11.5 | -2.1% | 8,080 |
| 2026/01/22 | 538.5 | 556.5 | 538.5 | 556.5 | +24.5 | +4.6% | 5,980 |
| 2026/01/21 | 526 | 532 | 502 | 532 | +16 | +3.1% | 3,990 |
| 2026/01/20 | 501.4 | 516 | 501.4 | 516 | +5.7 | +1.1% | 640 |
| 2026/01/19 | 526.9 | 526.9 | 509.7 | 510.3 | -13.4 | -2.6% | 1,040 |
| 2026/01/16 | 526 | 526 | 502.8 | 523.7 | +16.7 | +3.3% | 2,000 |
| 2026/01/15 | 520 | 520 | 505.7 | 507 | -13 | -2.5% | 3,300 |
| 2026/01/14 | 518.5 | 524.8 | 515.1 | 520 | +10 | +2% | 3,030 |
| 2026/01/13 | 506 | 510 | 497.2 | 510 | +13 | +2.6% | 2,670 |
| 2026/01/09 | 484 | 497 | 484 | 497 | +12.1 | +2.5% | 5,300 |
| 2026/01/08 | 492 | 494 | 484.9 | 484.9 | -7.1 | -1.4% | 1,730 |
| 2026/01/07 | 491 | 497 | 490 | 492 | +0.8 | +0.2% | 7,110 |
| 2026/01/06 | 498.2 | 506.6 | 490.2 | 491.2 | +1 | +0.2% | 4,070 |
| 2026/01/05 | 499.8 | 525 | 490.2 | 490.2 | -16.6 | -3.3% | 10,300 |
| 2025/12/30 | 507.7 | 507.7 | 500 | 506.8 | -0.5 | -0.1% | 170 |
| 2025/12/29 | 507.8 | 507.8 | 494 | 507.3 | +2.3 | +0.5% | 1,200 |
| 2025/12/26 | 507.3 | 507.3 | 501 | 505 | +5.7 | +1.1% | 120 |
| 2025/12/25 | 509.9 | 509.9 | 499.3 | 499.3 | -5.9 | -1.2% | 3,410 |
| 2025/12/24 | 509.9 | 516.1 | 497 | 505.2 | +5.3 | +1.1% | 2,830 |
| 2025/12/23 | 507 | 507 | 496.3 | 499.9 | -0.8 | -0.2% | 1,360 |
| 2025/12/22 | 501 | 504 | 497.1 | 500.7 | +9.7 | +2% | 690 |
| 2025/12/19 | 490 | 497 | 483 | 491 | -6 | -1.2% | 640 |
| 2025/12/18 | 500 | 502.2 | 493.9 | 497 | +3.2 | +0.6% | 1,360 |
| 2025/12/17 | 492 | 498 | 487.8 | 493.8 | +0.3 | +0.1% | 6,200 |
51～
100
件表示中 / 1993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
