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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 559.9 | 559.9 | 550.8 | 553.9 | -5.9 | -1.1% | 6,130 |
| 2025/01/16 | 563.6 | 565 | 559.4 | 559.8 | -9.2 | -1.6% | 4,500 |
| 2025/01/15 | 572 | 572 | 568.8 | 569 | -4.2 | -0.7% | 2,630 |
| 2025/01/14 | 560 | 573.2 | 560 | 573.2 | +23.5 | +4.3% | 20,550 |
| 2025/01/10 | 551 | 551.3 | 549.1 | 549.7 | +2.7 | +0.5% | 1,550 |
| 2025/01/09 | 551 | 551 | 546.6 | 547 | -5.4 | -1% | 5,970 |
| 2025/01/08 | 546.3 | 552.9 | 546.3 | 552.4 | +5.8 | +1.1% | 4,530 |
| 2025/01/07 | 543.5 | 550 | 543.5 | 546.6 | +1.7 | +0.3% | 3,510 |
| 2025/01/06 | 550.9 | 550.9 | 540.9 | 544.9 | -3.8 | -0.7% | 4,560 |
| 2024/12/30 | 546.8 | 549.7 | 536.7 | 548.7 | +1.9 | +0.3% | 5,150 |
| 2024/12/27 | 540.8 | 547.5 | 540.8 | 546.8 | +13.4 | +2.5% | 5,370 |
| 2024/12/26 | 538 | 539.7 | 531.1 | 533.4 | ±0 | ±0% | 7,000 |
| 2024/12/25 | 533.5 | 535 | 533 | 533.4 | -0.1 | ±0% | 2,800 |
| 2024/12/24 | 532.4 | 537.8 | 532.4 | 533.5 | -2.2 | -0.4% | 5,160 |
| 2024/12/23 | 532 | 536.4 | 532 | 535.7 | +4.3 | +0.8% | 17,350 |
| 2024/12/20 | 529.8 | 532 | 529.1 | 531.4 | +10.8 | +2.1% | 13,070 |
| 2024/12/19 | 517.2 | 521 | 517.2 | 520.6 | -3.2 | -0.6% | 10,870 |
| 2024/12/18 | 528 | 528 | 523.5 | 523.8 | -7.7 | -1.4% | 9,000 |
| 2024/12/17 | 531 | 532 | 530.1 | 531.5 | +0.8 | +0.2% | 12,120 |
| 2024/12/16 | 528.8 | 531.1 | 528.8 | 530.7 | +1.3 | +0.2% | 4,710 |
| 2024/12/13 | 526.6 | 530.9 | 526.6 | 529.4 | -1.5 | -0.3% | 1,570 |
| 2024/12/12 | 533.9 | 533.9 | 527.7 | 530.9 | -0.1 | ±0% | 8,380 |
| 2024/12/11 | 521.1 | 531 | 521.1 | 531 | +11 | +2.1% | 6,260 |
| 2024/12/10 | 519.4 | 522.3 | 519.4 | 520 | +3.2 | +0.6% | 4,790 |
| 2024/12/09 | 514.4 | 516.8 | 514.4 | 516.8 | +3.2 | +0.6% | 4,030 |
| 2024/12/06 | 512.1 | 516 | 512.1 | 513.6 | +5.4 | +1.1% | 10,640 |
| 2024/12/05 | 509.1 | 510.1 | 507.8 | 508.2 | -0.7 | -0.1% | 5,840 |
| 2024/12/04 | 510.8 | 510.8 | 507.4 | 508.9 | -2.1 | -0.4% | 7,270 |
| 2024/12/03 | 505.6 | 511.6 | 505.6 | 511 | +0.5 | +0.1% | 6,290 |
| 2024/12/02 | 506.1 | 510.7 | 506.1 | 510.5 | +1.2 | +0.2% | 3,000 |
| 2024/11/29 | 510 | 514.2 | 507 | 509.3 | -3.3 | -0.6% | 5,240 |
| 2024/11/28 | 515.9 | 515.9 | 512.5 | 512.6 | -5.9 | -1.1% | 8,040 |
| 2024/11/27 | 520 | 520.9 | 518.2 | 518.5 | -6.7 | -1.3% | 2,610 |
| 2024/11/26 | 530.3 | 530.3 | 524 | 525.2 | -2.5 | -0.5% | 3,080 |
| 2024/11/25 | 532.9 | 532.9 | 527.7 | 527.7 | -4.3 | -0.8% | 3,780 |
| 2024/11/22 | 533.6 | 533.6 | 527.1 | 532 | -6.1 | -1.1% | 6,440 |
| 2024/11/21 | 542.4 | 542.4 | 537.1 | 538.1 | +2.7 | +0.5% | 2,610 |
| 2024/11/20 | 538 | 538 | 534.4 | 535.4 | -0.2 | ±0% | 3,070 |
| 2024/11/19 | 534 | 538.5 | 533.9 | 535.6 | +7 | +1.3% | 4,730 |
| 2024/11/18 | 531.7 | 532.2 | 528.6 | 528.6 | -3.3 | -0.6% | 7,370 |
| 2024/11/15 | 534.7 | 534.7 | 527.3 | 531.9 | -8 | -1.5% | 6,140 |
| 2024/11/14 | 535.4 | 540.2 | 535.4 | 539.9 | +4.6 | +0.9% | 2,780 |
| 2024/11/13 | 538.6 | 538.6 | 534.4 | 535.3 | -3.8 | -0.7% | 2,220 |
| 2024/11/12 | 543 | 543 | 539.1 | 539.1 | -2.5 | -0.5% | 5,360 |
| 2024/11/11 | 545.6 | 545.6 | 541.4 | 541.6 | +5 | +0.9% | 4,190 |
| 2024/11/08 | 544.4 | 544.4 | 536.6 | 536.6 | -3.2 | -0.6% | 12,020 |
| 2024/11/07 | 540 | 542 | 539.6 | 539.8 | +11.4 | +2.2% | 10,170 |
| 2024/11/06 | 529.9 | 530.6 | 525.6 | 528.4 | +0.7 | +0.1% | 2,950 |
| 2024/11/05 | 527.9 | 529.1 | 523.1 | 527.7 | +1.4 | +0.3% | 2,680 |
| 2024/11/01 | 524.8 | 527.9 | 524.8 | 526.3 | +1.5 | +0.3% | 1,360 |
1～
50
件表示中 / 1669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
