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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 519.1 | 519.1 | 506.5 | 506.5 | -18.1 | -3.5% | 7,280 |
| 2025/04/02 | 519.9 | 524.6 | 519.9 | 524.6 | +8.4 | +1.6% | 86,560 |
| 2025/04/01 | 519.9 | 519.9 | 516.2 | 516.2 | +1.5 | +0.3% | 730 |
| 2025/03/31 | 519.8 | 519.8 | 513.2 | 514.7 | -2.3 | -0.4% | 1,240 |
| 2025/03/28 | 519.8 | 519.8 | 517 | 517 | +1.5 | +0.3% | 680 |
| 2025/03/27 | 519.9 | 519.9 | 514.2 | 515.5 | -4.7 | -0.9% | 6,930 |
| 2025/03/26 | 529.3 | 529.3 | 519.3 | 520.2 | -5 | -1% | 10,140 |
| 2025/03/25 | 523.2 | 526.3 | 523.2 | 525.2 | +0.1 | ±0% | 820 |
| 2025/03/24 | 527 | 527 | 524.6 | 525.1 | -0.6 | -0.1% | 1,360 |
| 2025/03/21 | 526 | 526 | 523.2 | 525.7 | +0.6 | +0.1% | 2,880 |
| 2025/03/19 | 536.3 | 537.4 | 523.2 | 525.1 | -4 | -0.8% | 11,290 |
| 2025/03/18 | 528 | 530.6 | 528 | 529.1 | +3.9 | +0.7% | 2,690 |
| 2025/03/17 | 523.8 | 525.9 | 523.7 | 525.2 | +2.7 | +0.5% | 4,870 |
| 2025/03/14 | 517 | 523 | 516.4 | 522.5 | +7.3 | +1.4% | 72,950 |
| 2025/03/13 | 525 | 525 | 514.7 | 515.2 | -9.8 | -1.9% | 3,210 |
| 2025/03/12 | 519 | 525 | 519 | 525 | +6.1 | +1.2% | 2,770 |
| 2025/03/11 | 518.7 | 518.9 | 515.9 | 518.9 | -0.8 | -0.2% | 970 |
| 2025/03/10 | 524.7 | 525 | 519.2 | 519.7 | +5 | +1% | 38,340 |
| 2025/03/07 | 519.9 | 522.9 | 514.7 | 514.7 | -3.8 | -0.7% | 2,180 |
| 2025/03/06 | 515.3 | 519 | 515.2 | 518.5 | +5.5 | +1.1% | 4,170 |
| 2025/03/05 | 512.1 | 516.6 | 511.1 | 513 | -0.4 | -0.1% | 3,810 |
| 2025/03/04 | 532.9 | 532.9 | 511.1 | 513.4 | -19.6 | -3.7% | 7,270 |
| 2025/03/03 | 537.1 | 537.1 | 530 | 533 | -6.6 | -1.2% | 5,290 |
| 2025/02/28 | 539.9 | 539.9 | 537.3 | 539.6 | -5.7 | -1% | 13,660 |
| 2025/02/27 | 540.1 | 546.6 | 540.1 | 545.3 | -4.2 | -0.8% | 12,980 |
| 2025/02/26 | 546.6 | 550.3 | 546.6 | 549.5 | +5.2 | +1% | 15,900 |
| 2025/02/25 | 556.6 | 556.6 | 544.3 | 544.3 | -22.3 | -3.9% | 8,340 |
| 2025/02/21 | 566.9 | 567 | 563.5 | 566.6 | -0.3 | -0.1% | 1,660 |
| 2025/02/20 | 568.9 | 569.4 | 565.3 | 566.9 | -10.1 | -1.8% | 2,160 |
| 2025/02/19 | 572.4 | 577.7 | 572.4 | 577 | +9.6 | +1.7% | 8,470 |
1～
50
件表示中 / 1740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
