ＷｉｓｄｏｍＴｒｅｅ 穀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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 504.8 | 504.8 | 498.7 | 499.1 | +1.5 | +0.3% | 5,030 |
| 2025/06/16 | 505.9 | 505.9 | 497.6 | 497.6 | +7.7 | +1.6% | 37,910 |
| 2025/06/13 | 488.4 | 490.5 | 485 | 489.9 | +0.2 | ±0% | 3,090 |
| 2025/06/12 | 490.1 | 490.1 | 488.6 | 489.7 | -5.7 | -1.2% | 1,150 |
| 2025/06/11 | 492.1 | 495.6 | 490 | 495.4 | +2.9 | +0.6% | 1,330 |
| 2025/06/10 | 501.5 | 501.5 | 490.8 | 492.5 | -7.1 | -1.4% | 8,790 |
| 2025/06/09 | 499.9 | 500.8 | 498.2 | 499.6 | +5.9 | +1.2% | 2,270 |
| 2025/06/06 | 489.6 | 495 | 489.6 | 493.7 | +4.3 | +0.9% | 370 |
| 2025/06/05 | 487.5 | 489.7 | 487.5 | 489.4 | ±0 | ±0% | 1,820 |
| 2025/06/04 | 490.8 | 490.8 | 487.5 | 489.4 | +6.6 | +1.4% | 1,100 |
| 2025/06/03 | 484.3 | 484.3 | 481.7 | 482.8 | -5.2 | -1.1% | 5,190 |
| 2025/06/02 | 491 | 491.1 | 488 | 488 | -4.5 | -0.9% | 3,050 |
| 2025/05/30 | 510 | 510 | 492 | 492.5 | -5.9 | -1.2% | 940 |
| 2025/05/29 | 504.3 | 504.3 | 498.3 | 498.4 | -3.3 | -0.7% | 2,020 |
| 2025/05/28 | 499.1 | 501.8 | 498.8 | 501.7 | +4.2 | +0.8% | 420 |
| 2025/05/27 | 504.5 | 504.5 | 495 | 497.5 | +1 | +0.2% | 17,330 |
| 2025/05/26 | 510 | 510 | 492 | 496.5 | -4.7 | -0.9% | 960 |
| 2025/05/23 | 503.5 | 504.9 | 501.2 | 501.2 | +3 | +0.6% | 4,060 |
| 2025/05/22 | 501.6 | 501.6 | 496.2 | 498.2 | -1.1 | -0.2% | 6,680 |
| 2025/05/21 | 495.1 | 499.8 | 495.1 | 499.3 | +7.7 | +1.6% | 1,150 |
| 2025/05/20 | 494.5 | 494.7 | 491.5 | 491.6 | -3 | -0.6% | 890 |
| 2025/05/19 | 495 | 495 | 492 | 494.6 | -2.4 | -0.5% | 910 |
| 2025/05/16 | 502.2 | 502.2 | 496.1 | 497 | -1.4 | -0.3% | 1,700 |
| 2025/05/15 | 500.7 | 500.7 | 488 | 498.4 | -3.9 | -0.8% | 2,790 |
| 2025/05/14 | 501.1 | 503.3 | 501.1 | 502.3 | +1.3 | +0.3% | 530 |
| 2025/05/13 | 500.9 | 503.3 | 500.9 | 501 | +5.6 | +1.1% | 2,880 |
| 2025/05/12 | 503.2 | 503.2 | 493.8 | 495.4 | +0.2 | ±0% | 2,680 |
| 2025/05/09 | 497.6 | 497.6 | 493.4 | 495.2 | +4.5 | +0.9% | 4,220 |
| 2025/05/08 | 492 | 492 | 488.5 | 490.7 | -6.8 | -1.4% | 5,430 |
| 2025/05/07 | 516.3 | 516.3 | 494 | 497.5 | -8.8 | -1.7% | 3,020 |
| 2025/05/02 | 517.9 | 519.8 | 503.1 | 506.3 | +3 | +0.6% | 1,360 |
| 2025/05/01 | 517.9 | 517.9 | 497.3 | 503.3 | +11.4 | +2.3% | 1,730 |
| 2025/04/30 | 499 | 499 | 491.9 | 491.9 | -6.9 | -1.4% | 3,610 |
| 2025/04/28 | 520 | 524.9 | 498.8 | 498.8 | -11.2 | -2.2% | 4,810 |
| 2025/04/25 | 508 | 511.6 | 507.5 | 510 | +7.4 | +1.5% | 1,620 |
| 2025/04/24 | 503.2 | 503.8 | 500.9 | 502.6 | -0.6 | -0.1% | 3,340 |
| 2025/04/23 | 501 | 508 | 500.8 | 503.2 | +2.9 | +0.6% | 540 |
| 2025/04/22 | 500.1 | 506 | 490 | 500.3 | -4.6 | -0.9% | 3,780 |
| 2025/04/21 | 493.9 | 508.2 | 493.9 | 504.9 | -2.5 | -0.5% | 58,200 |
| 2025/04/18 | 512.1 | 512.1 | 506.4 | 507.4 | -4.6 | -0.9% | 10,780 |
| 2025/04/17 | 514.5 | 514.5 | 510.4 | 512 | +7.5 | +1.5% | 1,250 |
| 2025/04/16 | 508.3 | 508.3 | 503.7 | 504.5 | -9.1 | -1.8% | 3,340 |
| 2025/04/15 | 522.2 | 522.2 | 512 | 513.6 | -0.1 | ±0% | 6,450 |
| 2025/04/14 | 522.4 | 522.4 | 511.1 | 513.7 | +1.3 | +0.3% | 5,360 |
| 2025/04/11 | 526 | 526 | 506.2 | 512.4 | -3.6 | -0.7% | 3,270 |
| 2025/04/10 | 518.4 | 521.4 | 515.4 | 516 | +13.3 | +2.6% | 4,310 |
| 2025/04/09 | 503.6 | 506.1 | 502 | 502.7 | -9 | -1.8% | 3,210 |
| 2025/04/08 | 507.6 | 511.9 | 498.3 | 511.7 | +12.1 | +2.4% | 7,480 |
| 2025/04/07 | 496.4 | 501.7 | 486.2 | 499.6 | -6.8 | -1.3% | 11,300 |
| 2025/04/04 | 505.7 | 507.9 | 503.8 | 506.4 | -0.1 | ±0% | 22,390 |
1～
50
件表示中 / 1770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
