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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 627.7 | 627.7 | 617.1 | 624 | +6.1 | +1% | 5,600 |
| 2023/09/08 | 615.4 | 623.7 | 615.4 | 617.9 | -2.9 | -0.5% | 3,610 |
| 2023/09/07 | 625.7 | 625.9 | 616.1 | 620.8 | -2.6 | -0.4% | 6,260 |
| 2023/09/06 | 615 | 624.2 | 615 | 623.4 | +9.4 | +1.5% | 3,250 |
| 2023/09/05 | 609 | 614.1 | 609 | 614 | +8.7 | +1.4% | 2,680 |
| 2023/09/04 | 609.6 | 609.6 | 605.3 | 605.3 | +3.2 | +0.5% | 2,710 |
| 2023/09/01 | 598.9 | 602.1 | 597.7 | 602.1 | +7.3 | +1.2% | 1,950 |
| 2023/08/31 | 600 | 600 | 594.8 | 594.8 | +4.8 | +0.8% | 1,250 |
| 2023/08/30 | 593.4 | 596.7 | 590 | 590 | +0.8 | +0.1% | 1,850 |
| 2023/08/29 | 594.1 | 594.1 | 589.2 | 589.2 | -6.3 | -1.1% | 2,050 |
| 2023/08/28 | 598 | 600 | 590.9 | 595.5 | +8.8 | +1.5% | 1,960 |
| 2023/08/25 | 577.5 | 586.7 | 577.5 | 586.7 | +7.8 | +1.3% | 1,420 |
| 2023/08/24 | 577 | 578.9 | 573.5 | 578.9 | -6.1 | -1% | 3,710 |
| 2023/08/23 | 587 | 587 | 585 | 585 | -5 | -0.8% | 570 |
| 2023/08/22 | 591.9 | 591.9 | 589.4 | 590 | -4.8 | -0.8% | 400 |
| 2023/08/21 | 589 | 594.8 | 589 | 594.8 | +8.5 | +1.4% | 360 |
| 2023/08/18 | 586 | 602.9 | 586 | 586.3 | +2.5 | +0.4% | 1,850 |
| 2023/08/17 | 580.3 | 589.6 | 580.3 | 583.8 | -3.1 | -0.5% | 2,730 |
| 2023/08/16 | 590.6 | 590.6 | 584.8 | 586.9 | -13.5 | -2.2% | 3,010 |
| 2023/08/15 | 599.8 | 602.5 | 595.9 | 600.4 | +0.9 | +0.2% | 1,570 |
| 2023/08/14 | 603.4 | 603.4 | 596 | 599.5 | -9.7 | -1.6% | 8,080 |
| 2023/08/10 | 601.7 | 610 | 601.7 | 609.2 | +23.2 | +4% | 7,370 |
| 2023/08/09 | 593 | 593 | 582.8 | 586 | +8.4 | +1.5% | 5,110 |
| 2023/08/08 | 577.7 | 584.8 | 577.6 | 577.6 | +3.6 | +0.6% | 1,020 |
| 2023/08/07 | 573.9 | 575.3 | 572.7 | 574 | +0.1 | ±0% | 2,980 |
| 2023/08/04 | 567.4 | 574.6 | 567.4 | 573.9 | +11.6 | +2.1% | 1,770 |
| 2023/08/03 | 579.9 | 589.8 | 560.6 | 562.3 | -17.3 | -3% | 4,400 |
| 2023/08/02 | 573.1 | 599.9 | 573.1 | 579.6 | +6.5 | +1.1% | 3,880 |
| 2023/08/01 | 570 | 592.9 | 570 | 573.1 | +11.1 | +2% | 6,100 |
| 2023/07/31 | 559.8 | 562 | 555.9 | 562 | +22.2 | +4.1% | 3,480 |
| 2023/07/28 | 552.4 | 552.4 | 539.8 | 539.8 | -11.2 | -2% | 30,450 |
| 2023/07/27 | 549.4 | 551 | 548.5 | 551 | +1 | +0.2% | 3,410 |
| 2023/07/26 | 553.1 | 554.1 | 550 | 550 | -3.1 | -0.6% | 2,840 |
| 2023/07/25 | 548.7 | 553.1 | 548.7 | 553.1 | +11.8 | +2.2% | 2,780 |
| 2023/07/24 | 540.6 | 541.9 | 535.5 | 541.3 | +8.9 | +1.7% | 7,020 |
| 2023/07/21 | 530 | 532.4 | 525.9 | 532.4 | +11.6 | +2.2% | 3,600 |
| 2023/07/20 | 518.4 | 521 | 518.4 | 520.8 | +2.8 | +0.5% | 990 |
| 2023/07/19 | 514.1 | 518.1 | 514.1 | 518 | +13.9 | +2.8% | 2,320 |
| 2023/07/18 | 507.2 | 507.2 | 502.8 | 504.1 | -8.5 | -1.7% | 3,010 |
| 2023/07/14 | 515.2 | 516 | 512.6 | 512.6 | -3.5 | -0.7% | 2,690 |
| 2023/07/13 | 513 | 516.1 | 513 | 516.1 | -0.7 | -0.1% | 1,570 |
| 2023/07/12 | 516.5 | 516.9 | 515.8 | 516.8 | +8.7 | +1.7% | 2,980 |
| 2023/07/11 | 513 | 515.8 | 508.1 | 508.1 | -10.5 | -2% | 2,960 |
| 2023/07/10 | 516.8 | 519.3 | 516 | 518.6 | +5.4 | +1.1% | 4,630 |
| 2023/07/07 | 511.4 | 513.2 | 509.3 | 513.2 | +2.5 | +0.5% | 1,970 |
| 2023/07/06 | 516.1 | 516.2 | 509.1 | 510.7 | -4.3 | -0.8% | 5,320 |
| 2023/07/05 | 511.7 | 515 | 511.7 | 515 | +7.7 | +1.5% | 830 |
| 2023/07/04 | 507.6 | 507.6 | 507.1 | 507.3 | -4.8 | -0.9% | 1,540 |
| 2023/07/03 | 508.1 | 513.5 | 508.1 | 512.1 | +8.5 | +1.7% | 4,190 |
| 2023/06/30 | 505.1 | 507.1 | 503.3 | 503.6 | +2.4 | +0.5% | 850 |
401～
450
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
