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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 629.2 | 635.3 | 615.4 | 619.1 | -5 | -0.8% | 15,580 |
| 2022/07/29 | 636.2 | 636.2 | 623.8 | 624.1 | -2.1 | -0.3% | 5,110 |
| 2022/07/28 | 624 | 628.9 | 624 | 626.2 | +2 | +0.3% | 9,830 |
| 2022/07/27 | 625.8 | 627 | 620.3 | 624.2 | +8.4 | +1.4% | 17,440 |
| 2022/07/26 | 603.2 | 616.5 | 603.2 | 615.8 | +20 | +3.4% | 18,450 |
| 2022/07/25 | 599.2 | 601.6 | 595 | 595.8 | -4.7 | -0.8% | 29,170 |
| 2022/07/22 | 603.6 | 605.6 | 594.8 | 600.5 | -20 | -3.2% | 35,030 |
| 2022/07/21 | 619.6 | 626.7 | 619.6 | 620.5 | -0.3 | ±0% | 12,150 |
| 2022/07/20 | 628 | 628 | 619 | 620.8 | -10.3 | -1.6% | 14,630 |
| 2022/07/19 | 638.1 | 638.4 | 631.1 | 631.1 | -1.9 | -0.3% | 11,870 |
| 2022/07/15 | 624.2 | 633 | 623.7 | 633 | -0.7 | -0.1% | 10,860 |
| 2022/07/14 | 626.2 | 636 | 624.6 | 633.7 | +15.3 | +2.5% | 13,580 |
| 2022/07/13 | 613.4 | 620.4 | 611 | 618.4 | -39.3 | -6% | 18,600 |
| 2022/07/12 | 659.5 | 660 | 650.7 | 657.7 | -16.7 | -2.5% | 20,110 |
| 2022/07/11 | 673 | 680 | 673 | 674.4 | +41.4 | +6.5% | 28,570 |
| 2022/07/08 | 627.7 | 639 | 627.7 | 633 | +11.7 | +1.9% | 25,990 |
| 2022/07/07 | 611 | 625 | 611 | 621.3 | +27.6 | +4.6% | 27,910 |
| 2022/07/06 | 610.8 | 614.6 | 593.7 | 593.7 | -44 | -6.9% | 81,950 |
| 2022/07/05 | 618.4 | 637.7 | 616 | 637.7 | +10.7 | +1.7% | 55,790 |
| 2022/07/04 | 616.1 | 631.2 | 615.1 | 627 | -18 | -2.8% | 55,120 |
| 2022/07/01 | 670.8 | 671.8 | 645 | 645 | -40.2 | -5.9% | 73,280 |
| 2022/06/30 | 687.2 | 689.4 | 684 | 685.2 | -0.7 | -0.1% | 14,100 |
| 2022/06/29 | 690.8 | 692.8 | 681.7 | 685.9 | +7.4 | +1.1% | 27,810 |
| 2022/06/28 | 671.2 | 678.5 | 671.2 | 678.5 | +4.5 | +0.7% | 33,890 |
| 2022/06/27 | 673 | 674.6 | 665.5 | 674 | +2.1 | +0.3% | 41,040 |
| 2022/06/24 | 671.4 | 677.2 | 667.5 | 671.9 | -19.5 | -2.8% | 118,930 |
| 2022/06/23 | 710 | 710.4 | 691.4 | 691.4 | -18.6 | -2.6% | 72,580 |
| 2022/06/22 | 719.5 | 724.1 | 710 | 710 | -14.1 | -1.9% | 33,660 |
| 2022/06/21 | 734.1 | 735.7 | 724.1 | 724.1 | +3.6 | +0.5% | 22,500 |
| 2022/06/20 | 737.4 | 737.4 | 719.6 | 720.5 | -27.7 | -3.7% | 91,200 |
| 2022/06/17 | 733.6 | 749 | 733 | 748.2 | +14.2 | +1.9% | 40,440 |
| 2022/06/16 | 732.5 | 741.8 | 732 | 734 | -5.8 | -0.8% | 53,030 |
| 2022/06/15 | 739 | 742.7 | 736.8 | 739.8 | -2.6 | -0.4% | 43,870 |
| 2022/06/14 | 750 | 750 | 738 | 742.4 | -12.6 | -1.7% | 99,590 |
| 2022/06/13 | 762 | 762 | 755 | 755 | +4.7 | +0.6% | 65,520 |
| 2022/06/10 | 750 | 752.4 | 747 | 750.3 | +9.4 | +1.3% | 71,670 |
| 2022/06/09 | 744 | 749 | 740.7 | 740.9 | +0.4 | +0.1% | 69,050 |
| 2022/06/08 | 730.7 | 747.4 | 730.7 | 740.5 | +15.6 | +2.2% | 63,820 |
| 2022/06/07 | 721 | 726.9 | 718.8 | 724.9 | +9 | +1.3% | 41,220 |
| 2022/06/06 | 708.6 | 716 | 707 | 715.9 | +7.3 | +1% | 53,380 |
| 2022/06/03 | 704.2 | 710.3 | 704.2 | 708.6 | +8.5 | +1.2% | 33,490 |
| 2022/06/02 | 700.2 | 701.6 | 695.4 | 700.1 | -10.9 | -1.5% | 102,760 |
| 2022/06/01 | 715.8 | 717.5 | 710 | 711 | -17.9 | -2.5% | 38,300 |
| 2022/05/31 | 737.6 | 737.6 | 727.1 | 728.9 | -2.1 | -0.3% | 29,590 |
| 2022/05/30 | 737 | 737.1 | 728.1 | 731 | +10.2 | +1.4% | 23,790 |
| 2022/05/27 | 715.5 | 723.9 | 713.3 | 720.8 | +11.3 | +1.6% | 60,540 |
| 2022/05/26 | 710 | 717.7 | 706.9 | 709.5 | -8.5 | -1.2% | 74,780 |
| 2022/05/25 | 725 | 725 | 717 | 718 | -14.1 | -1.9% | 77,700 |
| 2022/05/24 | 743 | 743 | 732.1 | 732.1 | -4 | -0.5% | 45,530 |
| 2022/05/23 | 735.5 | 741.9 | 732 | 736.1 | +0.6 | +0.1% | 57,160 |
751～
800
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
