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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 580 | 589.8 | 580 | 585 | +0.2 | ±0% | 860 |
| 2023/11/22 | 577 | 584.8 | 577 | 584.8 | +7.1 | +1.2% | 1,020 |
| 2023/11/21 | 579 | 582.5 | 572.4 | 577.7 | -1 | -0.2% | 960 |
| 2023/11/20 | 579.7 | 579.9 | 576 | 578.7 | +12.5 | +2.2% | 1,300 |
| 2023/11/17 | 571 | 581 | 566.1 | 566.2 | -26.6 | -4.5% | 1,780 |
| 2023/11/16 | 593.7 | 598 | 590.1 | 592.8 | -6.2 | -1% | 1,370 |
| 2023/11/15 | 600 | 600 | 593.8 | 599 | -7.2 | -1.2% | 810 |
| 2023/11/14 | 612.3 | 612.3 | 606.2 | 606.2 | +13.9 | +2.3% | 1,560 |
| 2023/11/13 | 596.3 | 596.3 | 589.4 | 592.3 | +8.8 | +1.5% | 1,330 |
| 2023/11/10 | 578.5 | 587.6 | 578.5 | 583.5 | -0.5 | -0.1% | 920 |
| 2023/11/09 | 589.6 | 589.6 | 578.8 | 584 | -9.5 | -1.6% | 4,460 |
| 2023/11/08 | 600 | 600 | 593 | 593.5 | -23.5 | -3.8% | 1,920 |
| 2023/11/07 | 618.3 | 619 | 616.3 | 617 | ±0 | ±0% | 540 |
| 2023/11/06 | 620.3 | 620.3 | 617 | 617 | -3 | -0.5% | 510 |
| 2023/11/02 | 630 | 630 | 620 | 620 | -7.9 | -1.3% | 880 |
| 2023/11/01 | 638.6 | 640.1 | 627.9 | 627.9 | +7.9 | +1.3% | 1,050 |
| 2023/10/31 | 622.2 | 624 | 620 | 620 | -9.7 | -1.5% | 3,130 |
| 2023/10/30 | 632.1 | 634.7 | 626.1 | 629.7 | -11.3 | -1.8% | 3,490 |
| 2023/10/27 | 635.7 | 641 | 634.9 | 641 | +4 | +0.6% | 1,290 |
| 2023/10/26 | 637 | 643.9 | 637 | 637 | +11.6 | +1.9% | 2,210 |
| 2023/10/25 | 630 | 635.5 | 625.4 | 625.4 | -14.6 | -2.3% | 1,390 |
| 2023/10/24 | 639.8 | 640.7 | 634.2 | 640 | -3.6 | -0.6% | 3,670 |
| 2023/10/23 | 645.7 | 645.7 | 640.3 | 643.6 | -3.3 | -0.5% | 1,920 |
| 2023/10/20 | 650.9 | 655.2 | 646.7 | 646.9 | +0.6 | +0.1% | 5,210 |
| 2023/10/19 | 653.3 | 653.3 | 640.5 | 646.3 | -3.6 | -0.6% | 2,680 |
| 2023/10/18 | 647 | 650 | 647 | 649.9 | +10.4 | +1.6% | 2,980 |
| 2023/10/17 | 637.9 | 653.2 | 631.6 | 639.5 | -1.5 | -0.2% | 3,070 |
| 2023/10/16 | 635 | 644.9 | 635 | 641 | +17.1 | +2.7% | 2,840 |
| 2023/10/13 | 623.6 | 623.9 | 618.1 | 623.9 | +0.3 | ±0% | 690 |
| 2023/10/12 | 624.6 | 624.6 | 614.5 | 623.6 | -12 | -1.9% | 1,840 |
| 2023/10/11 | 630 | 636.5 | 630 | 635.6 | +10.2 | +1.6% | 2,570 |
| 2023/10/10 | 625.9 | 627 | 622 | 625.4 | +24.4 | +4.1% | 3,820 |
| 2023/10/06 | 607 | 609.7 | 600.1 | 601 | -6.8 | -1.1% | 2,750 |
| 2023/10/05 | 613 | 613 | 604.3 | 607.8 | -25.3 | -4% | 27,830 |
| 2023/10/04 | 633.7 | 637.6 | 633.1 | 633.1 | +0.3 | ±0% | 4,150 |
| 2023/10/03 | 639.2 | 684.9 | 631.9 | 632.8 | -19.1 | -2.9% | 12,370 |
| 2023/10/02 | 645.2 | 652 | 644.6 | 651.9 | -6.8 | -1% | 3,500 |
| 2023/09/29 | 658.7 | 658.7 | 654.7 | 658.7 | -4.5 | -0.7% | 320 |
| 2023/09/28 | 661.2 | 666 | 658.7 | 663.2 | +14.9 | +2.3% | 4,110 |
| 2023/09/27 | 645.7 | 650 | 644.3 | 648.3 | +8.9 | +1.4% | 1,230 |
| 2023/09/26 | 642 | 642 | 636.7 | 639.4 | -2.6 | -0.4% | 680 |
| 2023/09/25 | 645 | 645 | 642 | 642 | -0.1 | ±0% | 970 |
| 2023/09/22 | 639.6 | 646 | 637.8 | 642.1 | +4 | +0.6% | 1,630 |
| 2023/09/21 | 635 | 640.8 | 634.1 | 638.1 | -5.8 | -0.9% | 2,290 |
| 2023/09/20 | 648.3 | 649 | 637.5 | 643.9 | -4.2 | -0.6% | 3,540 |
| 2023/09/19 | 652.7 | 652.7 | 645 | 648.1 | -6.7 | -1% | 3,100 |
| 2023/09/15 | 649.7 | 654.8 | 645.9 | 654.8 | +11.8 | +1.8% | 2,140 |
| 2023/09/14 | 643 | 643 | 640.3 | 643 | +4 | +0.6% | 2,900 |
| 2023/09/13 | 641.3 | 641.3 | 631.9 | 639 | +9.4 | +1.5% | 6,320 |
| 2023/09/12 | 622.4 | 630.8 | 622.4 | 629.6 | +5.6 | +0.9% | 1,360 |
351～
400
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
