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 |
|---|---|---|---|---|---|---|---|
| 2024/10/10 | 522.8 | 522.8 | 517 | 521.7 | -0.3 | -0.1% | 680 |
| 2024/10/09 | 517.4 | 526.3 | 517.4 | 522 | -5.4 | -1% | 4,070 |
| 2024/10/08 | 531 | 539.9 | 527.4 | 527.4 | +2 | +0.4% | 1,310 |
| 2024/10/07 | 522 | 528.9 | 522 | 525.4 | +3.4 | +0.7% | 4,040 |
| 2024/10/04 | 524.4 | 524.9 | 520 | 522 | +11.3 | +2.2% | 1,520 |
| 2024/10/03 | 500 | 511.9 | 500 | 510.7 | +11.7 | +2.3% | 8,670 |
| 2024/10/02 | 491.5 | 499.9 | 489.8 | 499 | +15.4 | +3.2% | 5,360 |
| 2024/10/01 | 491.5 | 491.5 | 477.6 | 483.6 | +8.1 | +1.7% | 370 |
| 2024/09/30 | 476.7 | 484.7 | 475.5 | 475.5 | +0.5 | +0.1% | 1,300 |
| 2024/09/27 | 480 | 480 | 473 | 475 | -9 | -1.9% | 920 |
| 2024/09/26 | 489.3 | 489.5 | 484 | 484 | -5.2 | -1.1% | 1,830 |
| 2024/09/25 | 492.8 | 492.8 | 484.9 | 489.2 | -3.7 | -0.8% | 1,340 |
| 2024/09/24 | 485.2 | 494.1 | 485.2 | 492.9 | +12.9 | +2.7% | 3,320 |
| 2024/09/20 | 479.2 | 483.4 | 479.2 | 480 | +9.4 | +2% | 6,660 |
| 2024/09/19 | 470 | 475.1 | 470 | 470.6 | +5.5 | +1.2% | 1,250 |
| 2024/09/18 | 470.5 | 471.6 | 465.1 | 465.1 | +2.6 | +0.6% | 1,770 |
| 2024/09/17 | 462.5 | 468.3 | 462.5 | 462.5 | +0.1 | ±0% | 110 |
| 2024/09/13 | 458.4 | 463.7 | 458.2 | 462.4 | +4.1 | +0.9% | 310 |
| 2024/09/12 | 451 | 462 | 451 | 458.3 | +15.3 | +3.5% | 1,930 |
| 2024/09/11 | 455.9 | 455.9 | 443 | 443 | -22.2 | -4.8% | 3,760 |
| 2024/09/10 | 466.5 | 466.5 | 465.2 | 465.2 | +5.4 | +1.2% | 1,310 |
| 2024/09/09 | 457.2 | 468.4 | 457.2 | 459.8 | -12.2 | -2.6% | 8,160 |
| 2024/09/06 | 470.6 | 472.9 | 465.9 | 472 | +7.9 | +1.7% | 5,920 |
| 2024/09/05 | 470.5 | 478.4 | 464.1 | 464.1 | -14.4 | -3% | 1,320 |
| 2024/09/04 | 483.5 | 488.5 | 478.1 | 478.5 | -31 | -6.1% | 6,310 |
| 2024/09/03 | 499.2 | 509.5 | 499.2 | 509.5 | +10.9 | +2.2% | 470 |
| 2024/09/02 | 513.1 | 513.1 | 498.6 | 498.6 | -14.6 | -2.8% | 1,530 |
| 2024/08/30 | 505.5 | 514.3 | 505 | 513.2 | +2.5 | +0.5% | 440 |
| 2024/08/29 | 502.2 | 510.7 | 496.8 | 510.7 | +8.5 | +1.7% | 1,280 |
| 2024/08/28 | 513.9 | 513.9 | 502.2 | 502.2 | -11.8 | -2.3% | 2,030 |
| 2024/08/27 | 512.5 | 521.5 | 512 | 514 | +8.5 | +1.7% | 11,620 |
| 2024/08/26 | 502.7 | 511.3 | 502.7 | 505.5 | +7.3 | +1.5% | 1,010 |
| 2024/08/23 | 501 | 504.8 | 497 | 498.2 | -6.6 | -1.3% | 490 |
| 2024/08/22 | 500.3 | 504.8 | 492.1 | 504.8 | -2.2 | -0.4% | 2,340 |
| 2024/08/21 | 504.5 | 513 | 500.2 | 507 | -4 | -0.8% | 390 |
| 2024/08/20 | 516 | 516 | 510.9 | 511 | ±0 | ±0% | 350 |
| 2024/08/19 | 516 | 518.8 | 511 | 511 | -22 | -4.1% | 1,740 |
| 2024/08/16 | 527 | 533 | 527 | 533 | +6.1 | +1.2% | 2,260 |
| 2024/08/15 | 526 | 526.9 | 526 | 526.9 | -4.9 | -0.9% | 520 |
| 2024/08/14 | 535 | 535 | 526 | 531.8 | -3.3 | -0.6% | 460 |
| 2024/08/13 | 535.9 | 535.9 | 531.5 | 535.1 | +13.8 | +2.6% | 4,900 |
| 2024/08/09 | 530 | 530 | 516.2 | 521.3 | +11.3 | +2.2% | 800 |
| 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 |
201～
250
件表示中 / 1805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
