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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 491.9 | 493.8 | 490.3 | 493.3 | +3.5 | +0.7% | 2,810 |
| 2025/10/20 | 484 | 490 | 484 | 489.8 | +5.8 | +1.2% | 3,840 |
| 2025/10/17 | 499.9 | 499.9 | 483.1 | 484 | +0.9 | +0.2% | 9,900 |
| 2025/10/16 | 483 | 483.1 | 481.5 | 483.1 | +1.5 | +0.3% | 6,420 |
| 2025/10/15 | 480.8 | 488.8 | 480.8 | 481.6 | +0.9 | +0.2% | 2,260 |
| 2025/10/14 | 485.3 | 485.6 | 479 | 480.7 | -12.6 | -2.6% | 40,590 |
| 2025/10/10 | 496.9 | 496.9 | 493 | 493.3 | -3.1 | -0.6% | 1,560 |
| 2025/10/09 | 495 | 496.4 | 494.4 | 496.4 | +4.5 | +0.9% | 16,920 |
| 2025/10/08 | 493.9 | 493.9 | 490.7 | 491.9 | +1.9 | +0.4% | 3,530 |
| 2025/10/07 | 486.5 | 490 | 485.8 | 490 | +4.6 | +0.9% | 7,470 |
| 2025/10/06 | 481.2 | 485.4 | 481.2 | 485.4 | +6.1 | +1.3% | 11,800 |
| 2025/10/03 | 476.1 | 484.3 | 476.1 | 479.3 | +10.3 | +2.2% | 2,850 |
| 2025/10/02 | 474.3 | 474.6 | 469 | 469 | ±0 | ±0% | 3,730 |
| 2025/10/01 | 476 | 480.4 | 467.9 | 469 | -9.6 | -2% | 20,110 |
| 2025/09/30 | 476 | 480.2 | 476 | 478.6 | -4.9 | -1% | 188,750 |
| 2025/09/29 | 481.9 | 484.7 | 481.9 | 483.5 | -4.5 | -0.9% | 6,480 |
| 2025/09/26 | 487 | 489.6 | 487 | 488 | +3.3 | +0.7% | 1,130 |
| 2025/09/25 | 485 | 485 | 481.3 | 484.7 | +1.5 | +0.3% | 1,740 |
| 2025/09/24 | 482.8 | 483.2 | 479.7 | 483.2 | +0.4 | +0.1% | 11,790 |
| 2025/09/22 | 475.5 | 484.9 | 475.5 | 482.8 | -3.4 | -0.7% | 12,000 |
| 2025/09/19 | 487.3 | 488.7 | 484 | 486.2 | +0.7 | +0.1% | 25,270 |
| 2025/09/18 | 485.8 | 486.7 | 485.4 | 485.5 | -0.7 | -0.1% | 290 |
| 2025/09/17 | 488.5 | 488.7 | 486.2 | 486.2 | +2 | +0.4% | 520 |
| 2025/09/16 | 485.2 | 486.6 | 484.2 | 484.2 | +3.2 | +0.7% | 1,830 |
| 2025/09/12 | 478 | 481 | 478 | 481 | +2 | +0.4% | 3,010 |
| 2025/09/11 | 477.6 | 479 | 477.6 | 479 | +0.1 | ±0% | 1,210 |
| 2025/09/10 | 481.2 | 481.2 | 478.9 | 478.9 | -2.6 | -0.5% | 2,000 |
| 2025/09/09 | 477.5 | 482.1 | 476.1 | 481.5 | +0.6 | +0.1% | 9,030 |
| 2025/09/08 | 481.7 | 482 | 480.4 | 480.9 | -2.3 | -0.5% | 8,130 |
| 2025/09/05 | 482.1 | 484.6 | 481.3 | 483.2 | +0.3 | +0.1% | 6,270 |
| 2025/09/04 | 487 | 487 | 480.9 | 482.9 | -5.1 | -1% | 1,940 |
| 2025/09/03 | 484.6 | 490.7 | 484.6 | 488 | +1.7 | +0.3% | 3,610 |
| 2025/09/02 | 486 | 486.3 | 485 | 486.3 | +0.2 | ±0% | 3,910 |
| 2025/09/01 | 487.3 | 487.6 | 485.7 | 486.1 | +4 | +0.8% | 4,200 |
| 2025/08/29 | 480.6 | 482.3 | 480.5 | 482.1 | +3.3 | +0.7% | 420 |
| 2025/08/28 | 479.5 | 488.6 | 478 | 478.8 | -4.4 | -0.9% | 5,870 |
| 2025/08/27 | 488.9 | 488.9 | 483.1 | 483.2 | -0.4 | -0.1% | 1,070 |
| 2025/08/26 | 485 | 485 | 480.3 | 483.6 | -1.7 | -0.4% | 12,630 |
| 2025/08/25 | 487 | 487 | 484.2 | 485.3 | -3.7 | -0.8% | 1,810 |
| 2025/08/22 | 482.8 | 489.9 | 482.6 | 489 | +9.7 | +2% | 17,030 |
| 2025/08/21 | 478.7 | 479.9 | 477.7 | 479.3 | +4.3 | +0.9% | 460 |
| 2025/08/20 | 474.6 | 477.3 | 474.6 | 475 | -4.1 | -0.9% | 1,160 |
| 2025/08/19 | 482.6 | 482.6 | 476 | 479.1 | +3 | +0.6% | 3,200 |
| 2025/08/18 | 475 | 477.2 | 475 | 476.1 | +3.5 | +0.7% | 2,470 |
| 2025/08/15 | 482.1 | 482.1 | 471.2 | 472.6 | -1.5 | -0.3% | 5,140 |
| 2025/08/14 | 484.8 | 484.8 | 474.1 | 474.1 | -2.7 | -0.6% | 7,330 |
| 2025/08/13 | 475 | 477.3 | 473.2 | 476.8 | +0.5 | +0.1% | 4,020 |
| 2025/08/12 | 479.5 | 479.5 | 475 | 476.3 | +2.3 | +0.5% | 12,090 |
| 2025/08/08 | 472.1 | 474 | 472.1 | 474 | +4.2 | +0.9% | 9,650 |
| 2025/08/07 | 469 | 470.6 | 468.6 | 469.8 | +0.8 | +0.2% | 4,840 |
1～
50
件表示中 / 1855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
