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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 510.8 | 511.1 | 510 | 510 | -1 | -0.2% | 50 |
| 2024/08/07 | 498.5 | 517.9 | 491.5 | 511 | +12.5 | +2.5% | 1,730 |
| 2024/08/06 | 502.1 | 502.1 | 495 | 498.5 | +5.4 | +1.1% | 1,610 |
| 2024/08/05 | 495.7 | 498.4 | 484.8 | 493.1 | -37.3 | -7% | 3,060 |
| 2024/08/02 | 524.9 | 531.5 | 524 | 530.4 | -2.4 | -0.5% | 450 |
| 2024/08/01 | 546.7 | 546.7 | 532.8 | 532.8 | -6.4 | -1.2% | 600 |
| 2024/07/31 | 535.7 | 546.8 | 532.5 | 539.2 | +0.2 | ±0% | 3,390 |
| 2024/07/30 | 551.8 | 551.8 | 534.2 | 539 | -11 | -2% | 630 |
| 2024/07/29 | 557.4 | 557.4 | 550 | 550 | -10.1 | -1.8% | 1,170 |
| 2024/07/26 | 557.3 | 560.1 | 557.3 | 560.1 | +10 | +1.8% | 150 |
| 2024/07/25 | 550.3 | 557.4 | 542.2 | 550.1 | -3.7 | -0.7% | 2,020 |
| 2024/07/24 | 558 | 558.4 | 553.8 | 553.8 | -17.8 | -3.1% | 17,750 |
| 2024/07/23 | 571.8 | 575.2 | 571.6 | 571.6 | -0.7 | -0.1% | 23,390 |
| 2024/07/22 | 573.1 | 573.3 | 572.3 | 572.3 | -5.6 | -1% | 2,350 |
| 2024/07/19 | 579.4 | 585.1 | 577.9 | 577.9 | -2 | -0.3% | 1,360 |
| 2024/07/18 | 578.6 | 579.9 | 573.4 | 579.9 | -0.1 | ±0% | 1,340 |
| 2024/07/17 | 584 | 584 | 580 | 580 | -4 | -0.7% | 490 |
| 2024/07/16 | 590.1 | 590.1 | 584 | 584 | -17.4 | -2.9% | 5,820 |
| 2024/07/12 | 601.2 | 601.6 | 597.5 | 601.4 | -10.3 | -1.7% | 2,210 |
| 2024/07/11 | 607.2 | 615.3 | 607.2 | 611.7 | +7.8 | +1.3% | 5,440 |
| 2024/07/10 | 602 | 607.2 | 602 | 603.9 | ±0 | ±0% | 1,470 |
| 2024/07/09 | 611.6 | 611.6 | 603.5 | 603.9 | -10.9 | -1.8% | 1,550 |
| 2024/07/08 | 613.3 | 630 | 610.9 | 614.8 | -3.7 | -0.6% | 4,190 |
| 2024/07/05 | 622 | 627 | 617.6 | 618.5 | -4.3 | -0.7% | 1,850 |
| 2024/07/04 | 624.9 | 624.9 | 622.7 | 622.8 | -1.1 | -0.2% | 1,470 |
| 2024/07/03 | 623.8 | 623.9 | 623.8 | 623.9 | +3.5 | +0.6% | 80 |
| 2024/07/02 | 619.3 | 623.7 | 619.3 | 620.4 | +5.6 | +0.9% | 16,510 |
| 2024/07/01 | 616 | 616.3 | 614.8 | 614.8 | -10 | -1.6% | 1,330 |
| 2024/06/28 | 622.1 | 624.9 | 621 | 624.8 | +7.5 | +1.2% | 1,080 |
| 2024/06/27 | 615.7 | 617.3 | 612.1 | 617.3 | -1.4 | -0.2% | 4,870 |
| 2024/06/26 | 605.8 | 619.6 | 605.8 | 618.7 | -5.6 | -0.9% | 730 |
| 2024/06/25 | 613.1 | 624.7 | 613.1 | 624.3 | +12.1 | +2% | 1,840 |
| 2024/06/24 | 613 | 613 | 612.2 | 612.2 | -1.9 | -0.3% | 820 |
| 2024/06/21 | 612.3 | 615.2 | 610.3 | 614.1 | -2.9 | -0.5% | 2,700 |
| 2024/06/20 | 613.6 | 618.1 | 613.6 | 617 | +0.5 | +0.1% | 650 |
| 2024/06/19 | 612.4 | 616.5 | 612.4 | 616.5 | +15.9 | +2.6% | 960 |
| 2024/06/18 | 600.2 | 602 | 600.2 | 600.6 | +7.8 | +1.3% | 610 |
| 2024/06/17 | 595.1 | 595.2 | 592.8 | 592.8 | -9 | -1.5% | 610 |
| 2024/06/14 | 597.9 | 601.8 | 594.2 | 601.8 | +4.6 | +0.8% | 3,620 |
| 2024/06/13 | 600.7 | 600.7 | 596.6 | 597.2 | -7.1 | -1.2% | 1,020 |
| 2024/06/12 | 601.1 | 604.5 | 601.1 | 604.3 | +8.6 | +1.4% | 2,580 |
| 2024/06/11 | 594.8 | 598.7 | 594.8 | 595.7 | +9.2 | +1.6% | 1,190 |
| 2024/06/10 | 561.8 | 590 | 561.8 | 586.5 | +15 | +2.6% | 1,420 |
| 2024/06/07 | 570.9 | 575.1 | 570.9 | 571.5 | +8.8 | +1.6% | 3,890 |
| 2024/06/06 | 561.7 | 565 | 561.7 | 562.7 | +10.7 | +1.9% | 1,600 |
| 2024/06/05 | 548 | 552 | 546 | 552 | -6 | -1.1% | 1,280 |
| 2024/06/04 | 564 | 564.8 | 558 | 558 | -24.1 | -4.1% | 5,600 |
| 2024/06/03 | 579.3 | 582.7 | 579.3 | 582.1 | +7.9 | +1.4% | 1,090 |
| 2024/05/31 | 575.8 | 575.8 | 571.9 | 574.2 | -12.8 | -2.2% | 1,620 |
| 2024/05/30 | 590.6 | 590.6 | 587 | 587 | -14.5 | -2.4% | 2,170 |
201～
250
件表示中 / 1763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
