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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 568 | 571.8 | 568 | 570.3 | -3.6 | -0.6% | 1,340 |
| 2025/02/17 | 573.9 | 573.9 | 573.9 | 573.9 | +0.1 | ±0% | 210 |
| 2025/02/14 | 576 | 576.5 | 573.8 | 573.8 | -2.9 | -0.5% | 1,370 |
| 2025/02/13 | 576.1 | 582.3 | 576.1 | 576.7 | -5.5 | -0.9% | 1,260 |
| 2025/02/12 | 575 | 582.3 | 575 | 582.2 | +18.6 | +3.3% | 2,290 |
| 2025/02/10 | 550.8 | 563.6 | 550.8 | 563.6 | +8.5 | +1.5% | 2,620 |
| 2025/02/07 | 554.6 | 555.9 | 554.5 | 555.1 | +0.6 | +0.1% | 2,490 |
| 2025/02/06 | 561.7 | 561.7 | 552.6 | 554.5 | -7.2 | -1.3% | 4,670 |
| 2025/02/05 | 586.6 | 586.6 | 560.7 | 561.7 | -25 | -4.3% | 2,270 |
| 2025/02/04 | 579.1 | 586.7 | 563.3 | 586.7 | +7.7 | +1.3% | 90 |
| 2025/02/03 | 560.6 | 587 | 560.6 | 579 | +18.5 | +3.3% | 3,190 |
| 2025/01/31 | 560.6 | 560.6 | 553.2 | 560.5 | -0.2 | ±0% | 650 |
| 2025/01/30 | 563.2 | 563.2 | 554.1 | 560.7 | +0.6 | +0.1% | 1,330 |
| 2025/01/29 | 563.6 | 568.8 | 555.8 | 560.1 | -9.8 | -1.7% | 1,430 |
| 2025/01/28 | 570.8 | 572.2 | 560.8 | 569.9 | -6.4 | -1.1% | 2,050 |
| 2025/01/27 | 579.2 | 579.2 | 570.5 | 576.3 | -8.6 | -1.5% | 2,590 |
| 2025/01/24 | 591.1 | 591.9 | 584 | 584.9 | -7 | -1.2% | 810 |
| 2025/01/23 | 590.3 | 599.3 | 590.3 | 591.9 | +5.7 | +1% | 1,530 |
| 2025/01/22 | 584.9 | 593.9 | 584.9 | 586.2 | -8.7 | -1.5% | 1,060 |
| 2025/01/21 | 600.7 | 600.7 | 590 | 594.9 | -6.6 | -1.1% | 3,310 |
| 2025/01/20 | 614.8 | 614.8 | 590 | 601.5 | -13.3 | -2.2% | 3,400 |
| 2025/01/17 | 611.1 | 614.8 | 611.1 | 614.8 | +4.5 | +0.7% | 2,250 |
| 2025/01/16 | 609.5 | 614.9 | 604 | 610.3 | +10.3 | +1.7% | 4,140 |
| 2025/01/15 | 609.7 | 609.7 | 600 | 600 | -9.8 | -1.6% | 7,750 |
| 2025/01/14 | 586.6 | 609.8 | 583.6 | 609.8 | +26 | +4.5% | 8,760 |
| 2025/01/10 | 571.1 | 583.8 | 571.1 | 583.8 | +14 | +2.5% | 4,210 |
| 2025/01/09 | 575 | 575 | 568.9 | 569.8 | -5.2 | -0.9% | 1,250 |
| 2025/01/08 | 569.9 | 575 | 569.9 | 575 | +9 | +1.6% | 2,290 |
| 2025/01/07 | 566.1 | 566.1 | 564.9 | 566 | -0.2 | ±0% | 2,380 |
| 2025/01/06 | 559.5 | 569.4 | 559.5 | 566.2 | +12 | +2.2% | 2,570 |
| 2024/12/30 | 559.6 | 559.6 | 547.5 | 554.2 | +14.6 | +2.7% | 1,070 |
| 2024/12/27 | 544.3 | 544.3 | 531.3 | 539.6 | -4.9 | -0.9% | 1,350 |
| 2024/12/26 | 535.4 | 569.8 | 535.4 | 544.5 | -0.3 | -0.1% | 990 |
| 2024/12/25 | 535.1 | 544.8 | 535.1 | 544.8 | +9.8 | +1.8% | 320 |
| 2024/12/24 | 540.9 | 540.9 | 535 | 535 | -6 | -1.1% | 1,890 |
| 2024/12/23 | 530 | 546 | 530 | 541 | +6.8 | +1.3% | 2,060 |
| 2024/12/20 | 531.2 | 534.4 | 531.2 | 534.2 | +7.2 | +1.4% | 1,320 |
| 2024/12/19 | 517 | 528.5 | 517 | 527 | +7.2 | +1.4% | 1,000 |
| 2024/12/18 | 518.7 | 528.2 | 518.7 | 519.8 | -6.8 | -1.3% | 990 |
| 2024/12/17 | 518.5 | 528.5 | 518.5 | 526.6 | -1.4 | -0.3% | 2,130 |
| 2024/12/16 | 525 | 529.9 | 525 | 528 | +9.5 | +1.8% | 2,110 |
| 2024/12/13 | 515.1 | 521 | 515.1 | 518.5 | +3.3 | +0.6% | 1,370 |
| 2024/12/12 | 516.9 | 524.9 | 515.2 | 515.2 | +6.2 | +1.2% | 1,980 |
| 2024/12/11 | 504.9 | 510 | 504.9 | 509 | +6 | +1.2% | 3,200 |
| 2024/12/10 | 502 | 503 | 501.8 | 503 | +9 | +1.8% | 770 |
| 2024/12/09 | 502.9 | 502.9 | 493.4 | 494 | -0.9 | -0.2% | 450 |
| 2024/12/06 | 495.6 | 495.6 | 493 | 494.9 | -0.6 | -0.1% | 1,370 |
| 2024/12/05 | 507 | 507 | 495.5 | 495.5 | -3.5 | -0.7% | 680 |
| 2024/12/04 | 496.1 | 499.1 | 496.1 | 499 | +3 | +0.6% | 510 |
| 2024/12/03 | 496 | 497 | 496 | 496 | -4 | -0.8% | 1,650 |
51～
100
件表示中 / 1740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
