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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 595.2 | 602.5 | 595.2 | 602.5 | +14.8 | +2.5% | 4,510 |
| 2024/04/22 | 588.1 | 589.7 | 585.5 | 587.7 | +5.4 | +0.9% | 6,260 |
| 2024/04/19 | 579 | 583.4 | 576.5 | 582.3 | +1.5 | +0.3% | 2,650 |
| 2024/04/18 | 580.1 | 581.8 | 579.9 | 580.8 | -4.2 | -0.7% | 1,040 |
| 2024/04/17 | 587.3 | 587.3 | 584.4 | 585 | -3.4 | -0.6% | 3,760 |
| 2024/04/16 | 588 | 590.7 | 586.5 | 588.4 | -0.8 | -0.1% | 4,720 |
| 2024/04/15 | 590 | 590 | 586.3 | 589.2 | +10.7 | +1.8% | 5,270 |
| 2024/04/12 | 584.4 | 584.4 | 578.5 | 578.5 | -6.4 | -1.1% | 6,050 |
| 2024/04/11 | 584 | 586.2 | 583.3 | 584.9 | +3.1 | +0.5% | 5,920 |
| 2024/04/10 | 580 | 582.4 | 579.1 | 581.8 | -1.8 | -0.3% | 5,590 |
| 2024/04/09 | 585 | 585 | 582.8 | 583.6 | -1.6 | -0.3% | 2,410 |
| 2024/04/08 | 584.5 | 586.2 | 583 | 585.2 | +5.3 | +0.9% | 5,670 |
| 2024/04/05 | 582.4 | 582.4 | 577.2 | 579.9 | -3.1 | -0.5% | 12,590 |
| 2024/04/04 | 577.4 | 583.5 | 577.4 | 583 | +10.7 | +1.9% | 17,510 |
| 2024/04/03 | 576 | 576 | 570.1 | 572.3 | -10.1 | -1.7% | 10,800 |
| 2024/04/02 | 584.5 | 584.5 | 581.9 | 582.4 | -4.4 | -0.7% | 9,140 |
| 2024/04/01 | 580 | 589.6 | 579.6 | 586.8 | -1.7 | -0.3% | 6,350 |
| 2024/03/29 | 577.5 | 588.8 | 577.5 | 588.5 | +11.2 | +1.9% | 3,280 |
| 2024/03/28 | 577 | 577.3 | 575 | 577.3 | -0.2 | ±0% | 2,380 |
| 2024/03/27 | 583 | 583 | 576.1 | 577.5 | -8.5 | -1.5% | 5,650 |
| 2024/03/26 | 589.3 | 589.3 | 585.2 | 586 | +2.2 | +0.4% | 4,380 |
| 2024/03/25 | 585.6 | 586.1 | 583.8 | 583.8 | ±0 | ±0% | 3,340 |
| 2024/03/22 | 587 | 587.6 | 581.9 | 583.8 | -6.1 | -1% | 5,430 |
| 2024/03/21 | 579.9 | 589.9 | 579.9 | 589.9 | +17.1 | +3% | 22,480 |
| 2024/03/19 | 571 | 573.4 | 570 | 572.8 | +2.8 | +0.5% | 3,190 |
| 2024/03/18 | 571 | 573.3 | 568.8 | 570 | +3.6 | +0.6% | 8,190 |
| 2024/03/15 | 567 | 567 | 565.1 | 566.4 | -2.3 | -0.4% | 710 |
| 2024/03/14 | 568 | 569 | 567.7 | 568.7 | -0.8 | -0.1% | 780 |
| 2024/03/13 | 574.5 | 574.5 | 568.5 | 569.5 | +3.7 | +0.7% | 3,140 |
| 2024/03/12 | 562.5 | 567.2 | 562.5 | 565.8 | +5.8 | +1% | 2,370 |
| 2024/03/11 | 560.7 | 561.7 | 558.6 | 560 | +1.1 | +0.2% | 5,830 |
| 2024/03/08 | 554.3 | 559.7 | 554.3 | 558.9 | +4.6 | +0.8% | 3,730 |
| 2024/03/07 | 557.3 | 558.5 | 552.1 | 554.3 | -6.8 | -1.2% | 16,080 |
| 2024/03/06 | 560.4 | 562.8 | 559.9 | 561.1 | -8.1 | -1.4% | 4,640 |
| 2024/03/05 | 569 | 570 | 568.6 | 569.2 | +2.1 | +0.4% | 2,650 |
| 2024/03/04 | 559.9 | 567.2 | 559.9 | 567.1 | -1.9 | -0.3% | 5,130 |
| 2024/03/01 | 569.8 | 570 | 566.8 | 569 | +2 | +0.4% | 5,370 |
| 2024/02/29 | 568 | 569.9 | 567 | 567 | -0.3 | -0.1% | 1,330 |
| 2024/02/28 | 570 | 570 | 567 | 567.3 | -2.7 | -0.5% | 990 |
| 2024/02/27 | 560.1 | 570 | 560.1 | 570 | +10 | +1.8% | 3,860 |
| 2024/02/26 | 559.4 | 561.3 | 556.6 | 560 | -6.6 | -1.2% | 20,020 |
| 2024/02/22 | 567.5 | 569.9 | 566.5 | 566.6 | -8.8 | -1.5% | 5,870 |
| 2024/02/21 | 579.7 | 579.7 | 572.8 | 575.4 | +3.9 | +0.7% | 6,400 |
| 2024/02/20 | 568.7 | 571.5 | 566 | 571.5 | +4.1 | +0.7% | 18,460 |
| 2024/02/19 | 568 | 568 | 567.2 | 567.4 | -0.6 | -0.1% | 1,520 |
| 2024/02/16 | 568.7 | 570 | 566.1 | 568 | -8.1 | -1.4% | 18,080 |
| 2024/02/15 | 581 | 581 | 575 | 576.1 | -7.9 | -1.4% | 8,710 |
| 2024/02/14 | 587.8 | 589.9 | 584 | 584 | ±0 | ±0% | 2,210 |
| 2024/02/13 | 583.9 | 586.2 | 582 | 584 | +0.2 | ±0% | 1,730 |
| 2024/02/09 | 584.8 | 586.1 | 583.8 | 583.8 | ±0 | ±0% | 1,650 |
251～
300
件表示中 / 1740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
