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 |
|---|---|---|---|---|---|---|---|
| 2025/10/02 | 505 | 505 | 501.8 | 501.8 | -13.2 | -2.6% | 350 |
| 2025/10/01 | 520 | 520 | 505 | 515 | -5 | -1% | 730 |
| 2025/09/30 | 519.7 | 520 | 506 | 520 | -9.7 | -1.8% | 1,620 |
| 2025/09/29 | 515.2 | 530 | 515.1 | 529.7 | +6.6 | +1.3% | 1,170 |
| 2025/09/26 | 520 | 523.1 | 520 | 523.1 | +11.5 | +2.2% | 990 |
| 2025/09/25 | 510.1 | 511.6 | 510 | 511.6 | +8.7 | +1.7% | 1,570 |
| 2025/09/24 | 502.5 | 528 | 501 | 502.9 | +0.9 | +0.2% | 2,130 |
| 2025/09/22 | 501.1 | 502 | 500.6 | 502 | +0.9 | +0.2% | 6,810 |
| 2025/09/19 | 505.1 | 505.1 | 501.1 | 501.1 | -4 | -0.8% | 2,630 |
| 2025/09/18 | 505.9 | 509.6 | 505.1 | 505.1 | -5 | -1% | 1,330 |
| 2025/09/17 | 508.1 | 511.4 | 508.1 | 510.1 | +6.7 | +1.3% | 1,050 |
| 2025/09/16 | 499 | 504.4 | 499 | 503.4 | +12 | +2.4% | 1,850 |
| 2025/09/12 | 495 | 500 | 491.4 | 491.4 | -12.7 | -2.5% | 3,820 |
| 2025/09/11 | 504 | 504.1 | 504 | 504.1 | -0.6 | -0.1% | 330 |
| 2025/09/10 | 503.9 | 513.2 | 503 | 504.7 | -9.2 | -1.8% | 8,480 |
| 2025/09/09 | 508.8 | 518.9 | 496.2 | 513.9 | - | - | 1,580 |
| 2025/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/05 | 510.9 | 510.9 | 505 | 507.6 | -3.4 | -0.7% | 250 |
| 2025/09/04 | 507 | 514.6 | 507 | 511 | -6 | -1.2% | 1,030 |
| 2025/09/03 | 511.8 | 518 | 511.8 | 517 | +6.9 | +1.4% | 6,290 |
| 2025/09/02 | 506.2 | 510.1 | 504 | 510.1 | +8.1 | +1.6% | 12,540 |
| 2025/09/01 | 501.1 | 502 | 500.1 | 502 | +0.2 | ±0% | 850 |
| 2025/08/29 | 499.4 | 502.1 | 499.4 | 501.8 | - | - | 3,630 |
| 2025/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/27 | 491 | 499 | 491 | 494 | -6 | -1.2% | 3,010 |
| 2025/08/26 | 501.6 | 501.6 | 496.1 | 500 | +6.4 | +1.3% | 3,760 |
| 2025/08/25 | 500 | 500 | 491.7 | 493.6 | -6.5 | -1.3% | 500 |
| 2025/08/22 | 495 | 500.5 | 495 | 500.1 | +10.3 | +2.1% | 3,140 |
| 2025/08/21 | 489.8 | 489.8 | 489.8 | 489.8 | +0.1 | ±0% | 10 |
| 2025/08/20 | 492.2 | 492.2 | 487 | 489.7 | -5.4 | -1.1% | 550 |
| 2025/08/19 | 495.2 | 495.2 | 493 | 495.1 | +2.6 | +0.5% | 270 |
| 2025/08/18 | 493 | 493.9 | 489.1 | 492.5 | -1.4 | -0.3% | 1,240 |
| 2025/08/15 | 493.3 | 494.9 | 487.9 | 493.9 | +7.6 | +1.6% | 910 |
| 2025/08/14 | 491.4 | 513.1 | 486.3 | 486.3 | -6.3 | -1.3% | 2,520 |
| 2025/08/13 | 492.6 | 500 | 492.6 | 492.6 | -19.1 | -3.7% | 7,030 |
| 2025/08/12 | 512.1 | 512.1 | 502.4 | 511.7 | +9.6 | +1.9% | 640 |
| 2025/08/08 | 500.5 | 506.8 | 500.5 | 502.1 | -5.1 | -1% | 7,880 |
| 2025/08/07 | 505 | 515 | 505 | 507.2 | +2.2 | +0.4% | 770 |
| 2025/08/06 | 506 | 518.8 | 505 | 505 | -1 | -0.2% | 1,330 |
| 2025/08/05 | 514 | 519.6 | 506 | 506 | -8.3 | -1.6% | 2,140 |
| 2025/08/04 | 516.4 | 520 | 514.1 | 514.3 | -28.1 | -5.2% | 1,540 |
| 2025/08/01 | 531.3 | 542.5 | 531.3 | 542.4 | +9.1 | +1.7% | 6,690 |
| 2025/07/31 | 539 | 539.2 | 530.2 | 533.3 | -1.1 | -0.2% | 1,530 |
| 2025/07/30 | 534 | 539.3 | 525.3 | 534.4 | +9.9 | +1.9% | 3,060 |
| 2025/07/29 | 524.3 | 544.4 | 524.1 | 524.5 | +5.1 | +1% | 700 |
| 2025/07/28 | 521 | 521 | 518 | 519.4 | -2.2 | -0.4% | 1,110 |
| 2025/07/25 | 516.4 | 521.6 | 516.4 | 521.6 | +10.6 | +2.1% | 230 |
| 2025/07/24 | 517 | 525.2 | 510 | 511 | -6.4 | -1.2% | 2,800 |
| 2025/07/23 | 522 | 522 | 516 | 517.4 | -5.6 | -1.1% | 780 |
| 2025/07/22 | 534 | 545 | 522.8 | 523 | -21 | -3.9% | 2,470 |
151～
200
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
