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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 528.1 | 529.8 | 526.1 | 526.1 | +0.1 | ±0% | 8,160 |
| 2025/12/09 | 524.6 | 526.3 | 524.5 | 526 | +1.5 | +0.3% | 4,030 |
| 2025/12/08 | 520.1 | 526.1 | 520.1 | 524.5 | -4.8 | -0.9% | 3,300 |
| 2025/12/05 | 541.9 | 541.9 | 528.8 | 529.3 | +1.8 | +0.3% | 320 |
| 2025/12/04 | 528.3 | 529.5 | 527.5 | 527.5 | -6.8 | -1.3% | 18,540 |
| 2025/12/03 | 533.5 | 535.9 | 533.5 | 534.3 | +1.7 | +0.3% | 1,800 |
| 2025/12/02 | 528.1 | 532.6 | 528.1 | 532.6 | -1.4 | -0.3% | 660 |
| 2025/12/01 | 542 | 542 | 534 | 534 | -1.7 | -0.3% | 1,960 |
| 2025/11/28 | 528.1 | 537.1 | 528.1 | 535.7 | +1.5 | +0.3% | 5,420 |
| 2025/11/27 | 531.4 | 536.7 | 531.4 | 534.2 | +4.5 | +0.8% | 4,850 |
| 2025/11/26 | 531.4 | 531.4 | 528.7 | 529.7 | -2.1 | -0.4% | 2,360 |
| 2025/11/25 | 531.6 | 531.8 | 529.1 | 531.8 | +0.5 | +0.1% | 3,630 |
| 2025/11/21 | 539 | 539 | 531.3 | 531.3 | -7.7 | -1.4% | 1,540 |
| 2025/11/20 | 542 | 542 | 538.1 | 539 | -2.5 | -0.5% | 2,000 |
| 2025/11/19 | 540.5 | 542 | 540 | 541.5 | +2.8 | +0.5% | 7,600 |
| 2025/11/18 | 537.5 | 541.4 | 534.3 | 538.7 | +8.9 | +1.7% | 78,200 |
| 2025/11/17 | 538.5 | 538.5 | 525.9 | 529.8 | -10.1 | -1.9% | 4,070 |
| 2025/11/14 | 538 | 540 | 534.5 | 539.9 | +3.9 | +0.7% | 20,150 |
| 2025/11/13 | 534 | 536 | 533.6 | 536 | +2.6 | +0.5% | 4,900 |
| 2025/11/12 | 529.9 | 533.4 | 528.7 | 533.4 | +4.7 | +0.9% | 2,570 |
| 2025/11/11 | 529.8 | 530.3 | 528 | 528.7 | +4.5 | +0.9% | 1,210 |
| 2025/11/10 | 523.5 | 524.2 | 521.7 | 524.2 | +0.7 | +0.1% | 1,880 |
| 2025/11/07 | 526 | 526 | 519.2 | 523.5 | -8.1 | -1.5% | 9,030 |
| 2025/11/06 | 532.7 | 535.3 | 531.1 | 531.6 | +1.6 | +0.3% | 4,550 |
| 2025/11/05 | 526.8 | 530.6 | 524.5 | 530 | -1.3 | -0.2% | 8,830 |
| 2025/11/04 | 529 | 534.9 | 529 | 531.3 | +8.4 | +1.6% | 13,490 |
| 2025/10/31 | 512.9 | 523.3 | 512.9 | 522.9 | +10 | +1.9% | 3,810 |
| 2025/10/30 | 518.5 | 521.8 | 511 | 512.9 | -0.3 | -0.1% | 6,960 |
| 2025/10/29 | 512.8 | 513.2 | 510.7 | 513.2 | +0.4 | +0.1% | 5,750 |
| 2025/10/28 | 511.7 | 513.3 | 501.7 | 512.8 | +1.2 | +0.2% | 7,410 |
| 2025/10/27 | 498.7 | 512.1 | 498.7 | 511.6 | +7.6 | +1.5% | 11,990 |
| 2025/10/24 | 500.1 | 504 | 500.1 | 504 | +7 | +1.4% | 3,740 |
| 2025/10/23 | 493.2 | 497 | 493.2 | 497 | +5.5 | +1.1% | 1,450 |
| 2025/10/22 | 494.9 | 494.9 | 490 | 491.5 | -1.8 | -0.4% | 2,770 |
| 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 |
1～
50
件表示中 / 1889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
