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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 471.3 | 475 | 469.5 | 472 | +2.8 | +0.6% | 5,130 |
| 2021/12/17 | 471 | 471.5 | 468.7 | 469.2 | +0.9 | +0.2% | 2,190 |
| 2021/12/16 | 468.1 | 470.9 | 466.7 | 468.3 | +0.7 | +0.1% | 2,150 |
| 2021/12/15 | 468 | 470.9 | 467.6 | 467.6 | +2.5 | +0.5% | 3,760 |
| 2021/12/14 | 468.9 | 468.9 | 463.6 | 465.1 | -4.9 | -1% | 1,850 |
| 2021/12/13 | 473 | 473 | 469 | 470 | +2 | +0.4% | 710 |
| 2021/12/10 | 473 | 473 | 468 | 468 | -3 | -0.6% | 1,910 |
| 2021/12/09 | 470.6 | 473.3 | 470.6 | 471 | +0.8 | +0.2% | 890 |
| 2021/12/08 | 469 | 473.7 | 469 | 470.2 | -3.7 | -0.8% | 1,470 |
| 2021/12/07 | 470.1 | 474 | 470.1 | 473.9 | +4.8 | +1% | 640 |
| 2021/12/06 | 470 | 470.3 | 469.1 | 469.1 | +0.1 | ±0% | 4,060 |
| 2021/12/03 | 466.7 | 471 | 466.7 | 469 | +9.3 | +2% | 2,000 |
| 2021/12/02 | 463.7 | 463.7 | 457.9 | 459.7 | -8.9 | -1.9% | 4,380 |
| 2021/12/01 | 465 | 468.6 | 455.7 | 468.6 | -1.7 | -0.4% | 21,980 |
| 2021/11/30 | 476.6 | 476.6 | 470 | 470.3 | -13.7 | -2.8% | 13,330 |
| 2021/11/29 | 476.8 | 487.4 | 476.8 | 484 | -2 | -0.4% | 9,110 |
| 2021/11/26 | 488 | 489 | 482 | 486 | -2 | -0.4% | 20,280 |
| 2021/11/25 | 494 | 494 | 488 | 488 | -4 | -0.8% | 15,090 |
| 2021/11/24 | 487 | 495 | 487 | 492 | +14 | +2.9% | 20,670 |
| 2021/11/22 | 478 | 480 | 477 | 478 | ±0 | ±0% | 4,360 |
| 2021/11/19 | 480 | 480 | 477 | 478 | ±0 | ±0% | 2,320 |
| 2021/11/18 | 479 | 480 | 477 | 478 | +1 | +0.2% | 3,920 |
| 2021/11/17 | 477 | 478 | 474 | 477 | -4 | -0.8% | 4,790 |
| 2021/11/16 | 475 | 481 | 473 | 481 | +9 | +1.9% | 26,510 |
| 2021/11/15 | 473 | 476 | 471 | 472 | -1 | -0.2% | 15,920 |
| 2021/11/12 | 470 | 473 | 469 | 473 | +5 | +1.1% | 30,070 |
| 2021/11/11 | 465 | 469 | 465 | 468 | +13 | +2.9% | 29,940 |
| 2021/11/10 | 455 | 457 | 454 | 455 | +7 | +1.6% | 10,010 |
| 2021/11/09 | 453 | 453 | 447 | 448 | -6 | -1.3% | 31,220 |
| 2021/11/08 | 455 | 455 | 451 | 454 | -6 | -1.3% | 10,740 |
| 2021/11/05 | 464 | 464 | 459 | 460 | -6 | -1.3% | 8,880 |
| 2021/11/04 | 468 | 468 | 465 | 466 | -5 | -1.1% | 23,980 |
| 2021/11/02 | 473 | 475 | 471 | 471 | +3 | +0.6% | 21,110 |
| 2021/11/01 | 471 | 471 | 466 | 468 | +3 | +0.6% | 7,320 |
| 2021/10/29 | 464 | 467 | 462 | 465 | +7 | +1.5% | 14,020 |
| 2021/10/28 | 459 | 462 | 458 | 458 | +3 | +0.7% | 21,830 |
| 2021/10/27 | 456 | 457 | 452 | 455 | +3 | +0.7% | 3,300 |
| 2021/10/26 | 455 | 455 | 452 | 452 | -2 | -0.4% | 6,610 |
| 2021/10/25 | 450 | 455 | 450 | 454 | +4 | +0.9% | 3,650 |
| 2021/10/22 | 453 | 453 | 446 | 450 | -3 | -0.7% | 7,230 |
| 2021/10/21 | 453 | 457 | 452 | 453 | +3 | +0.7% | 12,090 |
| 2021/10/20 | 451 | 452 | 448 | 450 | +2 | +0.4% | 15,820 |
| 2021/10/19 | 448 | 449 | 446 | 448 | +3 | +0.7% | 2,090 |
| 2021/10/18 | 446 | 446 | 443 | 445 | +3 | +0.7% | 5,620 |
| 2021/10/15 | 435 | 442 | 435 | 442 | +7 | +1.6% | 4,950 |
| 2021/10/14 | 437 | 437 | 430 | 435 | -4 | -0.9% | 12,090 |
| 2021/10/13 | 438 | 441 | 438 | 439 | -6 | -1.3% | 7,960 |
| 2021/10/12 | 450 | 450 | 442 | 445 | +2 | +0.5% | 6,230 |
| 2021/10/11 | 442 | 446 | 440 | 443 | -1 | -0.2% | 3,140 |
| 2021/10/08 | 447 | 447 | 439 | 444 | +2 | +0.5% | 18,180 |
901～
950
件表示中 / 1817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
