ＷｉｓｄｏｍＴｒｅｅ 産業用金属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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 2,618.5 | 2,628 | 2,556 | 2,556.5 | -15.5 | -0.6% | 450 |
| 2022/04/12 | 2,598 | 2,598 | 2,555 | 2,572 | -26 | -1% | 1,190 |
| 2022/04/11 | 2,600 | 2,600 | 2,578 | 2,598 | +44 | +1.7% | 520 |
| 2022/04/08 | 2,595.5 | 2,595.5 | 2,554 | 2,554 | -37 | -1.4% | 220 |
| 2022/04/07 | 2,597 | 2,597 | 2,555.5 | 2,591 | -25 | -1% | 410 |
| 2022/04/06 | 2,603.5 | 2,616 | 2,601 | 2,616 | +62.5 | +2.4% | 1,350 |
| 2022/04/05 | 2,580 | 2,630 | 2,533 | 2,553.5 | +7 | +0.3% | 600 |
| 2022/04/04 | 2,585 | 2,597.5 | 2,535 | 2,546.5 | +56 | +2.2% | 1,880 |
| 2022/04/01 | 2,551.5 | 2,551.5 | 2,488.5 | 2,490.5 | -61 | -2.4% | 450 |
| 2022/03/31 | 2,552 | 2,552 | 2,514.5 | 2,551.5 | +12 | +0.5% | 570 |
| 2022/03/30 | 2,540 | 2,541 | 2,478 | 2,539.5 | -60.5 | -2.3% | 1,260 |
| 2022/03/29 | 2,619 | 2,619 | 2,528.5 | 2,600 | -25 | -1% | 2,060 |
| 2022/03/28 | 2,650 | 2,658.5 | 2,570.5 | 2,625 | +6 | +0.2% | 1,860 |
| 2022/03/25 | 2,773 | 2,773 | 2,612 | 2,619 | +46 | +1.8% | 2,320 |
| 2022/03/24 | 2,468.5 | 2,590.5 | 2,445.5 | 2,573 | +138.5 | +5.7% | 3,370 |
| 2022/03/23 | 2,400 | 2,464.5 | 2,381.5 | 2,434.5 | -28.5 | -1.2% | 3,350 |
| 2022/03/22 | 2,464 | 2,464 | 2,376 | 2,463 | +144 | +6.2% | 1,920 |
| 2022/03/18 | 2,360 | 2,482.5 | 2,315 | 2,319 | +39 | +1.7% | 1,120 |
| 2022/03/17 | 2,283.5 | 2,350.5 | 2,278.5 | 2,280 | -12 | -0.5% | 2,510 |
| 2022/03/16 | 2,458.5 | 2,511.5 | 2,284 | 2,292 | -166 | -6.8% | 1,530 |
| 2022/03/15 | 2,367 | 2,458 | 2,277.5 | 2,458 | -100.5 | -3.9% | 2,930 |
| 2022/03/14 | 2,546 | 2,560.5 | 2,418.5 | 2,558.5 | +140.5 | +5.8% | 2,280 |
| 2022/03/11 | 2,400 | 2,418 | 2,350 | 2,418 | -31.5 | -1.3% | 1,470 |
| 2022/03/10 | 2,558 | 2,609.5 | 2,417.5 | 2,449.5 | -191 | -7.2% | 5,100 |
| 2022/03/09 | 2,799.5 | 2,799.5 | 2,633.5 | 2,640.5 | -302.5 | -10.3% | 9,190 |
| 2022/03/08 | 3,070 | 3,100 | 2,762 | 2,943 | +43 | +1.5% | 14,490 |
| 2022/03/07 | 2,908.5 | 2,908.5 | 2,900 | 2,900 | -243 | -7.7% | 5,330 |
| 2022/03/04 | 3,143 | 3,143 | 2,600 | 3,143 | +500.5 | +18.9% | 10,770 |
| 2022/03/03 | 2,283.5 | 2,699.5 | 2,241 | 2,642.5 | +443 | +20.1% | 3,060 |
| 2022/03/02 | 2,166 | 2,211 | 2,166 | 2,199.5 | +56.5 | +2.6% | 2,410 |
| 2022/03/01 | 2,161 | 2,161 | 2,131.5 | 2,143 | -24.5 | -1.1% | 530 |
| 2022/02/28 | 2,126.5 | 2,167.5 | 2,126.5 | 2,167.5 | +32.5 | +1.5% | 560 |
| 2022/02/25 | 2,161 | 2,181.5 | 2,126 | 2,135 | +15 | +0.7% | 4,140 |
| 2022/02/24 | 2,105.5 | 2,120 | 2,065 | 2,120 | +33.5 | +1.6% | 1,560 |
| 2022/02/22 | 2,084 | 2,106 | 2,082 | 2,086.5 | -21.5 | -1% | 2,100 |
| 2022/02/21 | 2,111.5 | 2,111.5 | 2,092.5 | 2,108 | -5.5 | -0.3% | 720 |
| 2022/02/18 | 2,103 | 2,118 | 2,094 | 2,113.5 | +15.5 | +0.7% | 460 |
| 2022/02/17 | 2,099.5 | 2,100 | 2,085 | 2,098 | +17 | +0.8% | 320 |
| 2022/02/16 | 2,073 | 2,095.5 | 2,073 | 2,081 | +50.5 | +2.5% | 610 |
| 2022/02/15 | 2,083 | 2,088 | 2,030.5 | 2,030.5 | -48 | -2.3% | 3,540 |
| 2022/02/14 | 2,075 | 2,113.5 | 2,051.5 | 2,078.5 | -40 | -1.9% | 1,300 |
| 2022/02/10 | 2,105.5 | 2,118.5 | 2,092.5 | 2,118.5 | +38.5 | +1.9% | 550 |
| 2022/02/09 | 2,073.5 | 2,080 | 2,046 | 2,080 | +6.5 | +0.3% | 330 |
| 2022/02/08 | 2,091 | 2,091 | 2,071 | 2,073.5 | +8 | +0.4% | 130 |
| 2022/02/07 | 2,045 | 2,065.5 | 2,045 | 2,065.5 | +28.5 | +1.4% | 60 |
| 2022/02/04 | 2,026 | 2,037 | 2,026 | 2,037 | +12 | +0.6% | 180 |
| 2022/02/03 | 2,021 | 2,040 | 2,007 | 2,025 | +18 | +0.9% | 710 |
| 2022/02/02 | 2,010 | 2,041.5 | 2,005 | 2,007 | -3 | -0.1% | 550 |
| 2022/02/01 | 2,020 | 2,020 | 1,991.5 | 2,010 | -10 | -0.5% | 570 |
| 2022/01/31 | 2,023.5 | 2,025 | 2,000 | 2,020 | -22 | -1.1% | 400 |
751～
800
件表示中 / 1743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
