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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 634.4 | 634.8 | 630 | 634.8 | -6.2 | -1% | 10,090 |
| 2023/02/01 | 653.7 | 653.7 | 639.1 | 641 | -2 | -0.3% | 8,200 |
| 2023/01/31 | 637 | 643 | 637 | 643 | +7.5 | +1.2% | 5,080 |
| 2023/01/30 | 636.9 | 641 | 633.7 | 635.5 | +2.5 | +0.4% | 19,520 |
| 2023/01/27 | 630.5 | 633 | 629.4 | 633 | +8.1 | +1.3% | 2,030 |
| 2023/01/26 | 626.5 | 626.5 | 621.1 | 624.9 | -6 | -1% | 8,380 |
| 2023/01/25 | 625 | 630.9 | 624.5 | 630.9 | +8.9 | +1.4% | 2,200 |
| 2023/01/24 | 622.5 | 623.6 | 620 | 622 | -4.6 | -0.7% | 4,530 |
| 2023/01/23 | 623.3 | 627 | 621 | 626.6 | +3.3 | +0.5% | 8,320 |
| 2023/01/20 | 622.8 | 624.1 | 618 | 623.3 | +1.5 | +0.2% | 4,500 |
| 2023/01/19 | 626.4 | 627.6 | 621.1 | 621.8 | -22.6 | -3.5% | 17,380 |
| 2023/01/18 | 625.4 | 645 | 625.4 | 644.4 | +23.9 | +3.9% | 8,710 |
| 2023/01/17 | 618.4 | 621.8 | 617.1 | 620.5 | +0.5 | +0.1% | 6,310 |
| 2023/01/16 | 623.5 | 623.5 | 616.7 | 620 | -5.8 | -0.9% | 3,320 |
| 2023/01/13 | 625.6 | 625.8 | 621.9 | 625.8 | -0.2 | ±0% | 1,970 |
| 2023/01/12 | 625 | 627.6 | 624.2 | 626 | +4.1 | +0.7% | 1,120 |
| 2023/01/11 | 618.8 | 623.2 | 618.8 | 621.9 | +3.7 | +0.6% | 7,190 |
| 2023/01/10 | 626.2 | 627 | 618.2 | 618.2 | -21.8 | -3.4% | 16,980 |
| 2023/01/06 | 625.6 | 640 | 625.6 | 640 | +11.7 | +1.9% | 7,590 |
| 2023/01/05 | 630.6 | 633.4 | 624.5 | 628.3 | -8.6 | -1.4% | 9,460 |
| 2023/01/04 | 639.2 | 639.2 | 632.1 | 636.9 | -13.2 | -2% | 16,800 |
| 2022/12/30 | 652.1 | 652.1 | 645.8 | 650.1 | -4.9 | -0.7% | 8,670 |
| 2022/12/29 | 660.6 | 660.6 | 653 | 655 | +4.4 | +0.7% | 9,810 |
| 2022/12/28 | 643 | 653.9 | 643 | 650.6 | +11.9 | +1.9% | 18,290 |
| 2022/12/27 | 642.4 | 642.4 | 636.2 | 638.7 | -0.8 | -0.1% | 8,360 |
| 2022/12/26 | 635 | 642.9 | 635 | 639.5 | +4.9 | +0.8% | 11,120 |
| 2022/12/23 | 632.2 | 636 | 632.1 | 634.6 | +2.2 | +0.3% | 12,310 |
| 2022/12/22 | 630.1 | 635.3 | 630.1 | 632.4 | +2.4 | +0.4% | 3,040 |
| 2022/12/21 | 626.2 | 630.5 | 623 | 630 | +1 | +0.2% | 6,460 |
| 2022/12/20 | 646.6 | 649.9 | 627.1 | 629 | -14 | -2.2% | 19,860 |
| 2022/12/19 | 642.7 | 651.3 | 640.5 | 643 | -12 | -1.8% | 2,560 |
| 2022/12/16 | 656.4 | 656.4 | 653.3 | 655 | +12.5 | +1.9% | 4,720 |
| 2022/12/15 | 643.9 | 643.9 | 641.1 | 642.5 | +1 | +0.2% | 6,420 |
| 2022/12/14 | 646.3 | 646.5 | 640 | 641.5 | -11 | -1.7% | 11,100 |
| 2022/12/13 | 647 | 653.9 | 647 | 652.5 | +8.1 | +1.3% | 6,630 |
| 2022/12/12 | 638.8 | 644.4 | 638.4 | 644.4 | +2.9 | +0.5% | 7,440 |
| 2022/12/09 | 647 | 647 | 640.1 | 641.5 | -2.6 | -0.4% | 5,520 |
| 2022/12/08 | 637.7 | 645.6 | 637.7 | 644.1 | +6.5 | +1% | 6,210 |
| 2022/12/07 | 632.2 | 637.6 | 632.1 | 637.6 | +2.8 | +0.4% | 8,530 |
| 2022/12/06 | 630.2 | 636.7 | 630.2 | 634.8 | -1.8 | -0.3% | 6,970 |
| 2022/12/05 | 633.1 | 640.8 | 633 | 636.6 | -6.4 | -1% | 16,060 |
| 2022/12/02 | 660.9 | 660.9 | 641.6 | 643 | -12.5 | -1.9% | 32,610 |
| 2022/12/01 | 673 | 673 | 654 | 655.5 | -11.9 | -1.8% | 24,160 |
| 2022/11/30 | 673.3 | 673.3 | 664.5 | 667.4 | -0.3 | ±0% | 8,120 |
| 2022/11/29 | 654.4 | 670.2 | 654.4 | 667.7 | +10.9 | +1.7% | 3,730 |
| 2022/11/28 | 688 | 688 | 656.8 | 656.8 | -11.2 | -1.7% | 9,480 |
| 2022/11/25 | 668.9 | 668.9 | 664 | 668 | -1.2 | -0.2% | 22,320 |
| 2022/11/24 | 674.9 | 674.9 | 667.1 | 669.2 | -11.3 | -1.7% | 19,450 |
| 2022/11/22 | 678.7 | 684 | 678.7 | 680.5 | +7.3 | +1.1% | 3,100 |
| 2022/11/21 | 680 | 680 | 673.2 | 673.2 | -3.2 | -0.5% | 6,150 |
551～
600
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
