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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 672.1 | 677.2 | 672.1 | 676.4 | +4.4 | +0.7% | 6,730 |
| 2022/11/17 | 671 | 674.9 | 671 | 672 | -8.3 | -1.2% | 10,230 |
| 2022/11/16 | 684.2 | 684.3 | 678.1 | 680.3 | +3 | +0.4% | 16,930 |
| 2022/11/15 | 675.5 | 679.9 | 675.5 | 677.3 | +5.8 | +0.9% | 5,510 |
| 2022/11/14 | 674 | 680.8 | 669.8 | 671.5 | -14.6 | -2.1% | 14,310 |
| 2022/11/11 | 683.4 | 687.5 | 675.4 | 686.1 | -26.3 | -3.7% | 25,580 |
| 2022/11/10 | 714.5 | 714.5 | 707.9 | 712.4 | +3.4 | +0.5% | 5,010 |
| 2022/11/09 | 707.8 | 714.9 | 707.8 | 709 | -13.8 | -1.9% | 14,780 |
| 2022/11/08 | 726.9 | 726.9 | 722.4 | 722.8 | -4.9 | -0.7% | 6,510 |
| 2022/11/07 | 731.6 | 731.6 | 725.2 | 727.7 | -2.2 | -0.3% | 10,890 |
| 2022/11/04 | 726.2 | 731.8 | 725 | 729.9 | -14.6 | -2% | 13,970 |
| 2022/11/02 | 743.1 | 746.8 | 741.3 | 744.5 | +2.8 | +0.4% | 13,000 |
| 2022/11/01 | 737 | 742 | 736.3 | 741.7 | +5.5 | +0.7% | 13,990 |
| 2022/10/31 | 748 | 748 | 734.8 | 736.2 | +26.4 | +3.7% | 29,640 |
| 2022/10/28 | 707.1 | 710 | 704.1 | 709.8 | +5 | +0.7% | 11,550 |
| 2022/10/27 | 715.1 | 715.6 | 704.8 | 704.8 | -10.7 | -1.5% | 13,430 |
| 2022/10/26 | 718 | 719.6 | 715.1 | 715.5 | -1.3 | -0.2% | 29,680 |
| 2022/10/25 | 718.6 | 720.1 | 716.8 | 716.8 | -4.8 | -0.7% | 7,030 |
| 2022/10/24 | 721 | 729.6 | 720.1 | 721.6 | -5.7 | -0.8% | 62,150 |
| 2022/10/21 | 731.5 | 731.5 | 727.3 | 727.3 | +3.4 | +0.5% | 13,390 |
| 2022/10/20 | 729.9 | 729.9 | 721.4 | 723.9 | -2 | -0.3% | 4,820 |
| 2022/10/19 | 719.9 | 726.9 | 719.9 | 725.9 | +6 | +0.8% | 9,210 |
| 2022/10/18 | 724.4 | 728.2 | 719.3 | 719.9 | -5.2 | -0.7% | 22,730 |
| 2022/10/17 | 732 | 732 | 725.1 | 725.1 | -14.9 | -2% | 12,960 |
651～
700
件表示中 / 1816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
