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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 676 | 719.7 | 651.1 | 687 | +39.1 | +6% | 405,660 |
| 2022/03/03 | 614.7 | 648 | 614.7 | 647.9 | +40 | +6.6% | 154,820 |
| 2022/03/02 | 601 | 607.9 | 600 | 607.9 | +18.9 | +3.2% | 81,830 |
| 2022/03/01 | 581.3 | 589 | 572.9 | 589 | +19 | +3.3% | 96,350 |
| 2022/02/28 | 572.5 | 579.9 | 555.8 | 570 | -12.5 | -2.1% | 191,540 |
| 2022/02/25 | 589 | 594.5 | 575.2 | 582.5 | -16.2 | -2.7% | 237,170 |
| 2022/02/24 | 569.9 | 600 | 566.6 | 598.7 | +49 | +8.9% | 292,130 |
| 2022/02/22 | 544.1 | 551.5 | 540 | 549.7 | +6.7 | +1.2% | 140,120 |
| 2022/02/21 | 542.9 | 543 | 540.8 | 543 | +4.7 | +0.9% | 48,140 |
| 2022/02/18 | 537.5 | 539 | 533.6 | 538.3 | +1.1 | +0.2% | 46,530 |
| 2022/02/17 | 537 | 538.5 | 530.3 | 537.2 | -2.8 | -0.5% | 36,860 |
| 2022/02/16 | 527.2 | 540 | 525.1 | 540 | +5.5 | +1% | 63,260 |
| 2022/02/15 | 544.7 | 544.7 | 532.9 | 534.5 | -11.1 | -2% | 68,020 |
| 2022/02/14 | 542 | 548.1 | 540 | 545.6 | +4 | +0.7% | 109,680 |
| 2022/02/10 | 539.8 | 542 | 536.6 | 541.6 | +8.9 | +1.7% | 43,830 |
| 2022/02/09 | 527.6 | 532.7 | 525.1 | 532.7 | +4.9 | +0.9% | 28,160 |
| 2022/02/08 | 529.6 | 531 | 526 | 527.8 | +1 | +0.2% | 31,850 |
| 2022/02/07 | 529.2 | 529.9 | 522 | 526.8 | +6.8 | +1.3% | 55,450 |
| 2022/02/04 | 514.6 | 526 | 514.6 | 520 | ±0 | ±0% | 38,310 |
| 2022/02/03 | 541.8 | 541.8 | 511 | 520 | -20.1 | -3.7% | 79,050 |
| 2022/02/02 | 530 | 559.9 | 530 | 540.1 | -5 | -0.9% | 32,500 |
| 2022/02/01 | 561.1 | 561.1 | 524.5 | 545.1 | -6 | -1.1% | 83,170 |
| 2022/01/31 | 549 | 551.2 | 523 | 551.1 | +32.1 | +6.2% | 99,100 |
| 2022/01/28 | 510 | 519 | 510 | 519 | +9.6 | +1.9% | 63,100 |
| 2022/01/27 | 508.3 | 509.5 | 505.1 | 509.4 | +5 | +1% | 27,980 |
| 2022/01/26 | 505 | 505 | 500 | 504.4 | +0.2 | ±0% | 11,230 |
| 2022/01/25 | 504.7 | 504.7 | 497.6 | 504.2 | +1.2 | +0.2% | 29,590 |
| 2022/01/24 | 499.4 | 504 | 498 | 503 | +6.6 | +1.3% | 13,500 |
| 2022/01/21 | 508 | 508 | 491.1 | 496.4 | -5.2 | -1% | 17,470 |
| 2022/01/20 | 496.9 | 502.3 | 493 | 501.6 | +9.4 | +1.9% | 44,190 |
| 2022/01/19 | 493.1 | 494.9 | 485.2 | 492.2 | +7.1 | +1.5% | 48,780 |
| 2022/01/18 | 506 | 506.9 | 477.7 | 485.1 | -4.9 | -1% | 111,770 |
| 2022/01/17 | 509 | 509 | 480 | 490 | +13.9 | +2.9% | 245,770 |
| 2022/01/14 | 481.3 | 481.3 | 472.1 | 476.1 | -11.6 | -2.4% | 8,980 |
| 2022/01/13 | 493.4 | 493.4 | 486.3 | 487.7 | -7.2 | -1.5% | 11,060 |
| 2022/01/12 | 491.5 | 494.9 | 491.5 | 494.9 | +6.5 | +1.3% | 2,840 |
| 2022/01/11 | 486.2 | 493.1 | 486.2 | 488.4 | -0.6 | -0.1% | 2,430 |
| 2022/01/07 | 494.7 | 494.7 | 488.3 | 489 | -1.8 | -0.4% | 3,500 |
| 2022/01/06 | 491.9 | 496.9 | 489.1 | 490.8 | -9.1 | -1.8% | 5,390 |
| 2022/01/05 | 495.7 | 502 | 495.7 | 499.9 | +8.2 | +1.7% | 4,650 |
| 2022/01/04 | 487 | 492 | 484.2 | 491.7 | -18.3 | -3.6% | 9,150 |
| 2021/12/30 | 489.8 | 510 | 489.8 | 510 | +19 | +3.9% | 12,700 |
| 2021/12/29 | 496 | 497.9 | 490 | 491 | -14 | -2.8% | 8,710 |
| 2021/12/28 | 496.2 | 506.1 | 496.2 | 505 | +10.7 | +2.2% | 16,460 |
| 2021/12/27 | 492.8 | 494.3 | 490.7 | 494.3 | +1.4 | +0.3% | 11,730 |
| 2021/12/24 | 485.8 | 493 | 485.8 | 492.9 | +2.9 | +0.6% | 5,060 |
| 2021/12/23 | 485.5 | 490 | 485.5 | 490 | +6.5 | +1.3% | 16,380 |
| 2021/12/22 | 479.9 | 483.9 | 479.9 | 483.5 | +8.5 | +1.8% | 4,860 |
| 2021/12/21 | 473.5 | 475.9 | 473.5 | 475 | +3 | +0.6% | 1,430 |
| 2021/12/20 | 471.3 | 475 | 469.5 | 472 | +2.8 | +0.6% | 5,130 |
851～
900
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
