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 |
|---|---|---|---|---|---|---|---|
| 2025/12/16 | 509.9 | 510 | 493.5 | 493.5 | -20.1 | -3.9% | 1,850 |
| 2025/12/15 | 510 | 515 | 504.7 | 513.6 | -1.8 | -0.3% | 4,430 |
| 2025/12/12 | 523.4 | 523.5 | 515.2 | 515.4 | -8.4 | -1.6% | 2,560 |
| 2025/12/11 | 525.1 | 525.4 | 523.8 | 523.8 | -1.3 | -0.2% | 980 |
| 2025/12/10 | 539.5 | 539.5 | 525.1 | 525.1 | -9.7 | -1.8% | 1,090 |
| 2025/12/09 | 539.7 | 545.8 | 527.4 | 534.8 | -14.9 | -2.7% | 1,190 |
| 2025/12/08 | 539.6 | 549.7 | 539.6 | 549.7 | +11.2 | +2.1% | 1,680 |
| 2025/12/05 | 535.1 | 543.9 | 535.1 | 538.5 | +3.4 | +0.6% | 590 |
| 2025/12/04 | 536 | 538.4 | 530.4 | 535.1 | -0.3 | -0.1% | 1,190 |
| 2025/12/03 | 532.9 | 535.4 | 530 | 535.4 | -5.4 | -1% | 420 |
| 2025/12/02 | 530.6 | 540.9 | 530.6 | 540.8 | +0.2 | ±0% | 410 |
| 2025/12/01 | 533.1 | 543.1 | 523.1 | 540.6 | +12.6 | +2.4% | 510 |
| 2025/11/28 | 530.3 | 535.9 | 528 | 528 | -3 | -0.6% | 690 |
| 2025/11/27 | 531.2 | 531.2 | 531 | 531 | +9.8 | +1.9% | 110 |
| 2025/11/26 | 528 | 528 | 520.5 | 521.2 | -13.1 | -2.5% | 18,460 |
| 2025/11/25 | 558 | 558 | 534.3 | 534.3 | -10.5 | -1.9% | 1,530 |
| 2025/11/21 | 549 | 549 | 544.7 | 544.8 | -7.3 | -1.3% | 670 |
| 2025/11/20 | 548.9 | 553.2 | 548.9 | 552.1 | +4.7 | +0.9% | 1,070 |
| 2025/11/19 | 546.9 | 548.9 | 546.9 | 547.4 | +10.5 | +2% | 250 |
| 2025/11/18 | 539.5 | 539.5 | 536.9 | 536.9 | -2.7 | -0.5% | 350 |
| 2025/11/17 | 539.3 | 539.6 | 530.7 | 539.6 | +5.2 | +1% | 910 |
| 2025/11/14 | 534.4 | 534.4 | 534.4 | 534.4 | -1.4 | -0.3% | 10 |
| 2025/11/13 | 528.5 | 538.5 | 528.5 | 535.8 | -12.7 | -2.3% | 1,300 |
| 2025/11/12 | 540.5 | 548.5 | 540.5 | 548.5 | +16.3 | +3.1% | 1,270 |
| 2025/11/11 | 533.7 | 535.5 | 532.2 | 532.2 | ±0 | ±0% | 1,310 |
| 2025/11/10 | 521.8 | 536.4 | 521.8 | 532.2 | +0.4 | +0.1% | 1,450 |
| 2025/11/07 | 530 | 531.8 | 530 | 531.8 | +4.5 | +0.9% | 530 |
| 2025/11/06 | 532 | 532 | 522.9 | 527.3 | -2.7 | -0.5% | 270 |
| 2025/11/05 | 516.9 | 530 | 516.9 | 530 | +3.4 | +0.6% | 1,150 |
| 2025/11/04 | 508 | 530.5 | 508 | 526.6 | +8.6 | +1.7% | 10,370 |
| 2025/10/31 | 520 | 520.1 | 518 | 518 | +7 | +1.4% | 1,360 |
| 2025/10/30 | 509.8 | 511.1 | 509.8 | 511 | +1.1 | +0.2% | 800 |
| 2025/10/29 | 511.5 | 521.5 | 504 | 509.9 | -11.6 | -2.2% | 450 |
| 2025/10/28 | 522 | 522 | 513.1 | 521.5 | -8.4 | -1.6% | 1,340 |
| 2025/10/27 | 523.9 | 529.9 | 520.2 | 529.9 | +10.9 | +2.1% | 7,040 |
| 2025/10/24 | 514.9 | 520 | 514.9 | 519 | +11 | +2.2% | 2,510 |
| 2025/10/23 | 505 | 512.5 | 500 | 508 | +11 | +2.2% | 2,520 |
| 2025/10/22 | 489.1 | 500 | 489.1 | 497 | +9.5 | +1.9% | 2,630 |
| 2025/10/21 | 486.3 | 487.7 | 486.3 | 487.5 | +5.9 | +1.2% | 490 |
| 2025/10/20 | 481.8 | 488.3 | 481.4 | 481.6 | -3.4 | -0.7% | 2,470 |
| 2025/10/17 | 480.9 | 498 | 474 | 485 | -13.6 | -2.7% | 2,600 |
| 2025/10/16 | 499 | 499 | 482.6 | 498.6 | +15.6 | +3.2% | 2,650 |
| 2025/10/15 | 492 | 492 | 483 | 483 | -9 | -1.8% | 1,570 |
| 2025/10/14 | 497 | 508 | 492 | 492 | -14 | -2.8% | 8,340 |
| 2025/10/10 | 520 | 520 | 506 | 506 | -13 | -2.5% | 3,050 |
| 2025/10/09 | 523.4 | 523.4 | 515.1 | 519 | -1.3 | -0.2% | 1,090 |
| 2025/10/08 | 519.6 | 524 | 519.6 | 520.3 | +10.7 | +2.1% | 2,600 |
| 2025/10/07 | 508 | 509.6 | 508 | 509.6 | +1.1 | +0.2% | 4,860 |
| 2025/10/06 | 514.1 | 514.1 | 505.8 | 508.5 | +12.4 | +2.5% | 6,750 |
| 2025/10/03 | 500.3 | 500.3 | 494.9 | 496.1 | -5.7 | -1.1% | 910 |
101～
150
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
