ＷｉｓｄｏｍＴｒｅｅ 農産物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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 885.9 | 886 | 870 | 881 | -4 | -0.5% | 36,300 |
| 2022/03/04 | 880 | 889 | 834.2 | 885 | +33.5 | +3.9% | 31,190 |
| 2022/03/03 | 826 | 878.8 | 818 | 851.5 | +41.7 | +5.1% | 23,180 |
| 2022/03/02 | 804.7 | 813.7 | 804.5 | 809.8 | +20.1 | +2.5% | 16,610 |
| 2022/03/01 | 780 | 790.3 | 774.9 | 789.7 | +18.4 | +2.4% | 9,100 |
| 2022/02/28 | 764.1 | 781.7 | 759.3 | 771.3 | -23 | -2.9% | 34,040 |
| 2022/02/25 | 785.3 | 797.8 | 782.6 | 794.3 | -10.8 | -1.3% | 35,350 |
| 2022/02/24 | 777 | 805.3 | 775.6 | 805.1 | +47.3 | +6.2% | 57,460 |
| 2022/02/22 | 749.9 | 758.4 | 746 | 757.8 | +7.3 | +1% | 18,390 |
| 2022/02/21 | 750.9 | 750.9 | 745.5 | 750.5 | +6 | +0.8% | 12,750 |
| 2022/02/18 | 747.7 | 749.8 | 744.5 | 744.5 | -3.8 | -0.5% | 9,380 |
| 2022/02/17 | 747.5 | 748.9 | 730.8 | 748.3 | +8.3 | +1.1% | 5,580 |
| 2022/02/16 | 725.4 | 740 | 722.9 | 740 | -5 | -0.7% | 19,380 |
| 2022/02/15 | 753.9 | 753.9 | 720.2 | 745 | -14.8 | -1.9% | 23,300 |
| 2022/02/14 | 757.8 | 762.2 | 753.9 | 759.8 | -8.2 | -1.1% | 32,940 |
| 2022/02/10 | 750.1 | 768 | 750 | 768 | +22.9 | +3.1% | 6,820 |
| 2022/02/09 | 740.7 | 745.1 | 740 | 745.1 | +7.9 | +1.1% | 1,820 |
| 2022/02/08 | 740.8 | 740.8 | 736.3 | 737.2 | -3.6 | -0.5% | 6,880 |
| 2022/02/07 | 739 | 743.2 | 731.5 | 740.8 | +12 | +1.6% | 10,250 |
| 2022/02/04 | 728.8 | 728.8 | 727 | 728.8 | -0.2 | ±0% | 9,590 |
| 2022/02/03 | 734 | 734 | 726 | 729 | -15 | -2% | 5,540 |
| 2022/02/02 | 721.1 | 745.8 | 721.1 | 744 | +11 | +1.5% | 12,760 |
| 2022/02/01 | 769.9 | 769.9 | 718.9 | 733 | -36.6 | -4.8% | 30,820 |
| 2022/01/31 | 775 | 792 | 750 | 769.6 | -30.4 | -3.8% | 47,010 |
| 2022/01/28 | 780 | 818 | 763.7 | 800 | +50 | +6.7% | 25,630 |
| 2022/01/27 | 720 | 828 | 720 | 750 | +30.1 | +4.2% | 14,040 |
| 2022/01/26 | 708.4 | 719.9 | 705.9 | 719.9 | +13.2 | +1.9% | 12,630 |
| 2022/01/25 | 705.5 | 707.8 | 704 | 706.7 | +1.2 | +0.2% | 24,300 |
| 2022/01/24 | 700.1 | 705.5 | 700 | 705.5 | +5.6 | +0.8% | 8,000 |
| 2022/01/21 | 714.9 | 716.2 | 696.8 | 699.9 | -6.1 | -0.9% | 11,630 |
| 2022/01/20 | 704.9 | 706 | 695.1 | 706 | +11 | +1.6% | 2,890 |
| 2022/01/19 | 690 | 700 | 689.7 | 695 | -0.4 | -0.1% | 5,630 |
| 2022/01/18 | 701.5 | 701.7 | 690 | 695.4 | +3.9 | +0.6% | 14,340 |
| 2022/01/17 | 688.3 | 692.5 | 686 | 691.5 | +20.2 | +3% | 47,590 |
| 2022/01/14 | 675.4 | 675.9 | 668.5 | 671.3 | -12.8 | -1.9% | 3,710 |
| 2022/01/13 | 697.6 | 697.6 | 684.1 | 684.1 | -12.8 | -1.8% | 4,450 |
| 2022/01/12 | 697.1 | 697.1 | 696 | 696.9 | +3.2 | +0.5% | 1,730 |
| 2022/01/11 | 693.5 | 693.7 | 689 | 693.7 | -1.2 | -0.2% | 1,640 |
| 2022/01/07 | 689.1 | 694.9 | 689.1 | 694.9 | +4.9 | +0.7% | 960 |
| 2022/01/06 | 694.4 | 694.4 | 690 | 690 | -7.7 | -1.1% | 3,350 |
| 2022/01/05 | 705 | 705.9 | 697.7 | 697.7 | +12.7 | +1.9% | 5,070 |
| 2022/01/04 | 684.3 | 686.7 | 683.6 | 685 | -9 | -1.3% | 3,610 |
| 2021/12/30 | 700 | 700 | 688.8 | 694 | +8.9 | +1.3% | 3,990 |
| 2021/12/29 | 688.3 | 688.3 | 683 | 685.1 | -9.8 | -1.4% | 1,810 |
| 2021/12/28 | 696.3 | 696.3 | 689.3 | 694.9 | +6.7 | +1% | 2,680 |
| 2021/12/27 | 682 | 688.6 | 682 | 688.2 | +6.2 | +0.9% | 4,790 |
| 2021/12/24 | 695.9 | 695.9 | 670.2 | 682 | +3.4 | +0.5% | 930 |
| 2021/12/23 | 676 | 681 | 676 | 678.6 | +12.6 | +1.9% | 5,330 |
| 2021/12/22 | 671.4 | 671.4 | 664.2 | 666 | +8 | +1.2% | 1,590 |
| 2021/12/21 | 664.1 | 664.1 | 657.8 | 658 | -2 | -0.3% | 190 |
851～
900
件表示中 / 1817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
