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 |
|---|---|---|---|---|---|---|---|
| 2026/08/25 | 840 | 840 | 840 | 840 | -12 | -1.4% | 140 |
| 2026/08/24 | 839.3 | 856.9 | 835.6 | 852 | -7 | -0.8% | 710 |
| 2026/08/21 | 850 | 859 | 850 | 859 | +19 | +2.3% | 1,540 |
| 2026/08/20 | 832 | 847 | 832 | 840 | -9.5 | -1.1% | 1,030 |
| 2026/08/19 | 851 | 852 | 815.3 | 849.5 | -0.5 | -0.1% | 1,670 |
| 2026/08/18 | 838 | 850 | 838 | 850 | +12 | +1.4% | 910 |
| 2026/08/17 | 850 | 850 | 838 | 838 | +23 | +2.8% | 220 |
| 2026/08/14 | 813 | 815 | 812.5 | 815 | -13 | -1.6% | 130 |
| 2026/08/13 | 810.3 | 847.9 | 810.3 | 828 | +17.7 | +2.2% | 560 |
| 2026/08/12 | 797.9 | 810.3 | 797.9 | 810.3 | +35.3 | +4.6% | 530 |
| 2026/08/10 | 768 | 775 | 768 | 775 | +9.4 | +1.2% | 230 |
| 2026/08/07 | 756.5 | 770 | 756.5 | 765.6 | +5.6 | +0.7% | 280 |
| 2026/08/06 | 739.3 | 770.6 | 727.1 | 760 | -37.6 | -4.7% | 780 |
| 2026/08/05 | 759.9 | 797.6 | 759.9 | 797.6 | +0.8 | +0.1% | 500 |
| 2026/08/04 | 799.7 | 799.7 | 796.8 | 796.8 | +27.1 | +3.5% | 20 |
| 2026/08/03 | 824 | 824 | 760 | 769.7 | -54.8 | -6.6% | 590 |
| 2026/07/31 | 833 | 833 | 809.5 | 824.5 | -13.5 | -1.6% | 180 |
| 2026/07/30 | 825 | 838 | 824.7 | 838 | +28 | +3.5% | 360 |
| 2026/07/29 | 849 | 849 | 804 | 810 | +6 | +0.7% | 290 |
| 2026/07/28 | 850 | 850 | 804 | 804 | -16 | -2% | 260 |
| 2026/07/27 | 825 | 837 | 820 | 820 | -50 | -5.7% | 630 |
| 2026/07/24 | 870.5 | 880.1 | 863.1 | 870 | +11.8 | +1.4% | 1,120 |
| 2026/07/23 | 850 | 867 | 835.2 | 858.2 | +8.6 | +1% | 2,130 |
| 2026/07/22 | 820 | 849.6 | 812 | 849.6 | +49.5 | +6.2% | 2,780 |
| 2026/07/21 | 809.9 | 811.7 | 800.1 | 800.1 | +5.2 | +0.7% | 550 |
| 2026/07/17 | 791.6 | 809.9 | 772 | 794.9 | +18.3 | +2.4% | 660 |
| 2026/07/16 | 792.8 | 799.8 | 776.6 | 776.6 | -15.4 | -1.9% | 590 |
| 2026/07/15 | 755.1 | 794 | 755.1 | 792 | +6.9 | +0.9% | 450 |
| 2026/07/14 | 767 | 799 | 767 | 785.1 | +29.7 | +3.9% | 920 |
| 2026/07/13 | 794.4 | 797.4 | 751 | 755.4 | +21 | +2.9% | 760 |
| 2026/07/10 | 763 | 763 | 734.4 | 734.4 | -30.5 | -4% | 380 |
| 2026/07/09 | 766 | 766 | 745 | 764.9 | +47.5 | +6.6% | 1,480 |
| 2026/07/08 | 717.3 | 745 | 717.3 | 717.4 | +2.4 | +0.3% | 1,080 |
| 2026/07/07 | 715 | 715 | 701.4 | 715 | +13.1 | +1.9% | 70 |
| 2026/07/06 | 747.4 | 747.4 | 701.9 | 701.9 | -0.5 | -0.1% | 930 |
| 2026/07/03 | 699.7 | 709.7 | 699.7 | 702.4 | -12.3 | -1.7% | 100 |
| 2026/07/02 | 683 | 715 | 683 | 714.7 | -17.2 | -2.4% | 840 |
| 2026/07/01 | 739.4 | 739.4 | 702 | 731.9 | -7.6 | -1% | 130 |
| 2026/06/30 | 740 | 740 | 739.5 | 739.5 | +29.5 | +4.2% | 90 |
| 2026/06/29 | 722 | 722 | 699 | 710 | +3 | +0.4% | 190 |
| 2026/06/26 | 700 | 712 | 697 | 707 | +9.9 | +1.4% | 690 |
| 2026/06/25 | 700 | 701 | 684.3 | 697.1 | -13.9 | -2% | 950 |
| 2026/06/24 | 712 | 712 | 698 | 711 | -1.7 | -0.2% | 1,610 |
| 2026/06/23 | 702.1 | 712.7 | 689 | 712.7 | -4.4 | -0.6% | 11,240 |
| 2026/06/22 | 755 | 755 | 717 | 717.1 | +4.6 | +0.6% | 530 |
| 2026/06/19 | 723.7 | 725 | 712.5 | 712.5 | +2.2 | +0.3% | 1,910 |
| 2026/06/18 | 729.7 | 733.9 | 703 | 710.3 | -19.4 | -2.7% | 3,030 |
| 2026/06/17 | 722.2 | 737.2 | 722 | 729.7 | -20.3 | -2.7% | 1,540 |
| 2026/06/16 | 740.8 | 755.8 | 740.7 | 750 | -4.9 | -0.6% | 530 |
| 2026/06/15 | 759.9 | 768 | 740.5 | 754.9 | -125 | -14.2% | 5,360 |
51～
100
件表示中 / 2110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
