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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 745.7 | 745.7 | 732 | 735.5 | -13 | -1.7% | 61,730 |
| 2022/05/19 | 735.8 | 755 | 735.5 | 748.5 | -11.6 | -1.5% | 72,730 |
| 2022/05/18 | 772.3 | 775.3 | 755.2 | 760.1 | -1.9 | -0.2% | 63,570 |
| 2022/05/17 | 767.8 | 768.1 | 757.4 | 762 | +7.9 | +1% | 83,200 |
| 2022/05/16 | 752.7 | 765.5 | 751 | 754.1 | +15.7 | +2.1% | 117,360 |
| 2022/05/13 | 735.3 | 742.7 | 726.9 | 738.4 | +26.6 | +3.7% | 113,190 |
| 2022/05/12 | 715.6 | 723.7 | 711.5 | 711.8 | -4.3 | -0.6% | 30,890 |
| 2022/05/11 | 708.5 | 719 | 708.5 | 716.1 | -3.5 | -0.5% | 25,740 |
| 2022/05/10 | 718.3 | 719.6 | 700.6 | 719.6 | -13.7 | -1.9% | 109,300 |
| 2022/05/09 | 734.2 | 735.1 | 724.1 | 733.3 | +1.3 | +0.2% | 103,550 |
| 2022/05/06 | 736.7 | 736.7 | 728 | 732 | +5.2 | +0.7% | 36,390 |
| 2022/05/02 | 727.1 | 731.7 | 721.1 | 726.8 | -13.1 | -1.8% | 53,470 |
| 2022/04/28 | 721.3 | 739.9 | 721.3 | 739.9 | +28.6 | +4% | 53,440 |
| 2022/04/27 | 719 | 720.1 | 711.3 | 711.3 | -4 | -0.6% | 29,140 |
| 2022/04/26 | 717.8 | 719.1 | 708.8 | 715.3 | +8.9 | +1.3% | 35,160 |
| 2022/04/25 | 714.7 | 725 | 706.4 | 706.4 | -4.7 | -0.7% | 59,870 |
| 2022/04/22 | 729.8 | 729.9 | 710.7 | 711.1 | -17.3 | -2.4% | 73,810 |
| 2022/04/21 | 739 | 739.6 | 728.4 | 728.4 | -0.7 | -0.1% | 184,220 |
| 2022/04/20 | 742.7 | 742.7 | 723.5 | 729.1 | -18.8 | -2.5% | 126,170 |
| 2022/04/19 | 733.5 | 747.9 | 730 | 747.9 | +28.7 | +4% | 117,660 |
| 2022/04/18 | 713.3 | 719.6 | 713 | 719.2 | -0.7 | -0.1% | 124,860 |
| 2022/04/15 | 709.9 | 720 | 708 | 719.9 | +14.4 | +2% | 73,010 |
| 2022/04/14 | 700 | 708 | 697.4 | 705.5 | +10.8 | +1.6% | 73,460 |
| 2022/04/13 | 699.1 | 699.8 | 694.7 | 694.7 | -5.2 | -0.7% | 82,540 |
| 2022/04/12 | 688.8 | 699.9 | 686 | 699.9 | +12.9 | +1.9% | 77,700 |
| 2022/04/11 | 683.6 | 688.3 | 679.1 | 687 | +25.2 | +3.8% | 62,500 |
| 2022/04/08 | 664.5 | 665.4 | 660 | 661.8 | +5.7 | +0.9% | 14,210 |
| 2022/04/07 | 661.6 | 662.7 | 654.1 | 656.1 | -9.3 | -1.4% | 39,590 |
| 2022/04/06 | 661 | 667.4 | 659.3 | 665.4 | +13.8 | +2.1% | 30,060 |
| 2022/04/05 | 651.5 | 653 | 647.4 | 651.6 | +16.5 | +2.6% | 30,840 |
| 2022/04/04 | 633.5 | 637.6 | 628.3 | 635.1 | -0.9 | -0.1% | 35,630 |
| 2022/04/01 | 636.8 | 645.6 | 634.2 | 636 | -8.3 | -1.3% | 28,010 |
| 2022/03/31 | 644.3 | 650.9 | 642.6 | 644.3 | +6.7 | +1.1% | 39,880 |
| 2022/03/30 | 640.9 | 645 | 633.1 | 637.6 | -21.6 | -3.3% | 82,380 |
| 2022/03/29 | 664.2 | 664.2 | 658.5 | 659.2 | -4.7 | -0.7% | 25,470 |
| 2022/03/28 | 670 | 671.8 | 660 | 663.9 | -0.1 | ±0% | 70,860 |
| 2022/03/25 | 670.1 | 670.1 | 660.1 | 664 | +3.9 | +0.6% | 19,550 |
| 2022/03/24 | 671.9 | 673 | 660.1 | 660.1 | -1.8 | -0.3% | 36,260 |
| 2022/03/23 | 673.9 | 673.9 | 661.8 | 661.9 | -12.1 | -1.8% | 82,440 |
| 2022/03/22 | 668.5 | 676.5 | 661.1 | 674 | +30.9 | +4.8% | 106,290 |
| 2022/03/18 | 636 | 652.1 | 636 | 643.1 | +19.1 | +3.1% | 34,050 |
| 2022/03/17 | 638.4 | 638.4 | 623.8 | 624 | -34 | -5.2% | 84,260 |
| 2022/03/16 | 650.7 | 658 | 649.7 | 658 | +14.8 | +2.3% | 51,850 |
| 2022/03/15 | 636.4 | 645 | 635 | 643.2 | +4.1 | +0.6% | 75,120 |
| 2022/03/14 | 651 | 651.6 | 637.6 | 639.1 | -4.3 | -0.7% | 89,140 |
| 2022/03/11 | 632.2 | 643.4 | 629.5 | 643.4 | +12 | +1.9% | 67,300 |
| 2022/03/10 | 630 | 639.1 | 611.9 | 631.4 | -28.6 | -4.3% | 197,490 |
| 2022/03/09 | 663.9 | 663.9 | 653.1 | 660 | -6.7 | -1% | 135,010 |
| 2022/03/08 | 700 | 700.2 | 636.7 | 666.7 | -29.2 | -4.2% | 238,110 |
| 2022/03/07 | 721 | 728 | 664.2 | 695.9 | +8.9 | +1.3% | 435,330 |
801～
850
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
