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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 585.6 | 585.6 | 583 | 583.8 | +1 | +0.2% | 2,430 |
| 2024/02/07 | 586 | 587.7 | 582 | 582.8 | -7.3 | -1.2% | 4,120 |
| 2024/02/06 | 586.3 | 590.3 | 586.3 | 590.1 | +1 | +0.2% | 890 |
| 2024/02/05 | 591.6 | 591.8 | 586.4 | 589.1 | +1.6 | +0.3% | 2,360 |
| 2024/02/02 | 584.3 | 587.5 | 584.3 | 587.5 | ±0 | ±0% | 5,030 |
| 2024/02/01 | 594 | 594 | 587.2 | 587.5 | -5 | -0.8% | 11,220 |
| 2024/01/31 | 592.5 | 594.8 | 592.5 | 592.5 | +11.3 | +1.9% | 4,890 |
| 2024/01/30 | 584.6 | 584.6 | 580 | 581.2 | -11.7 | -2% | 8,300 |
| 2024/01/29 | 595.8 | 596 | 590.5 | 592.9 | -6.1 | -1% | 10,220 |
| 2024/01/26 | 600.7 | 600.7 | 598 | 599 | -4.5 | -0.7% | 3,240 |
| 2024/01/25 | 598 | 604 | 598 | 603.5 | +6.4 | +1.1% | 6,120 |
| 2024/01/24 | 597 | 598 | 596 | 597.1 | +4.1 | +0.7% | 6,020 |
| 2024/01/23 | 593.2 | 594.3 | 591.2 | 593 | +1.1 | +0.2% | 10,330 |
| 2024/01/22 | 588.3 | 593 | 588.3 | 591.9 | -0.6 | -0.1% | 1,820 |
| 2024/01/19 | 585.8 | 592.5 | 585.8 | 592.5 | +9.5 | +1.6% | 2,310 |
| 2024/01/18 | 586.4 | 587.5 | 583 | 583 | -2.4 | -0.4% | 3,820 |
| 2024/01/17 | 583.4 | 586.1 | 583.4 | 585.4 | -3.9 | -0.7% | 2,480 |
| 2024/01/16 | 584.2 | 589.3 | 584.1 | 589.3 | +5.1 | +0.9% | 1,930 |
| 2024/01/15 | 582.5 | 584.5 | 582.2 | 584.2 | -7.8 | -1.3% | 4,580 |
| 2024/01/12 | 591.7 | 592.6 | 590.5 | 592 | -8 | -1.3% | 17,920 |
| 2024/01/11 | 592.8 | 600 | 592.7 | 600 | +7.5 | +1.3% | 4,260 |
| 2024/01/10 | 587.9 | 593.2 | 587.9 | 592.5 | +8 | +1.4% | 17,780 |
| 2024/01/09 | 586.4 | 586.4 | 583.8 | 584.5 | -18 | -3% | 18,260 |
| 2024/01/05 | 598.8 | 603 | 598.8 | 602.5 | +8 | +1.3% | 4,030 |
| 2024/01/04 | 593.7 | 594.9 | 592 | 594.5 | -9.2 | -1.5% | 3,060 |
| 2023/12/29 | 605.6 | 605.6 | 602.1 | 603.7 | -1.5 | -0.2% | 3,300 |
| 2023/12/28 | 602.6 | 605.2 | 600.8 | 605.2 | -3.5 | -0.6% | 2,040 |
| 2023/12/27 | 606.3 | 610.9 | 600 | 608.7 | +9.9 | +1.7% | 78,260 |
| 2023/12/26 | 599 | 599 | 595.1 | 598.8 | +2.8 | +0.5% | 3,720 |
| 2023/12/25 | 597.1 | 599.8 | 594 | 596 | -2 | -0.3% | 5,500 |
| 2023/12/22 | 597.9 | 599.8 | 595.5 | 598 | -3.8 | -0.6% | 5,450 |
| 2023/12/21 | 605.3 | 605.3 | 600.1 | 601.8 | -9.2 | -1.5% | 15,340 |
| 2023/12/20 | 612.8 | 612.8 | 609.4 | 611 | -1.2 | -0.2% | 1,200 |
| 2023/12/19 | 608.6 | 613.6 | 607.5 | 612.2 | +5.7 | +0.9% | 10,500 |
| 2023/12/18 | 610.9 | 613.5 | 606.5 | 606.5 | +2.3 | +0.4% | 3,790 |
| 2023/12/15 | 607.1 | 609.8 | 601.8 | 604.2 | -0.3 | ±0% | 35,600 |
| 2023/12/14 | 609.3 | 609.3 | 601 | 604.5 | -22.9 | -3.6% | 19,720 |
| 2023/12/13 | 623.7 | 628.8 | 623.7 | 627.4 | +2.7 | +0.4% | 2,460 |
| 2023/12/12 | 628.4 | 628.4 | 624.3 | 624.7 | -5.3 | -0.8% | 10,750 |
| 2023/12/11 | 623.7 | 630 | 623.7 | 630 | +5.1 | +0.8% | 3,690 |
| 2023/12/08 | 626.5 | 626.5 | 618.5 | 624.9 | -4 | -0.6% | 7,730 |
| 2023/12/07 | 630.1 | 630.9 | 628 | 628.9 | -5.3 | -0.8% | 1,470 |
| 2023/12/06 | 634.3 | 636.2 | 634.1 | 634.2 | +4.2 | +0.7% | 2,040 |
| 2023/12/05 | 630.5 | 631.3 | 629.5 | 630 | +5 | +0.8% | 3,000 |
| 2023/12/04 | 628.5 | 628.5 | 624.5 | 625 | -6.2 | -1% | 3,870 |
| 2023/12/01 | 635 | 635.4 | 630.1 | 631.2 | +2.7 | +0.4% | 6,210 |
| 2023/11/30 | 625.4 | 629.8 | 625.4 | 628.5 | +6 | +1% | 4,120 |
| 2023/11/29 | 624 | 624.5 | 621.9 | 622.5 | -0.3 | ±0% | 1,900 |
| 2023/11/28 | 624.6 | 624.6 | 620.3 | 622.8 | -11.8 | -1.9% | 7,470 |
| 2023/11/27 | 637.2 | 642 | 631.4 | 634.6 | -7.5 | -1.2% | 5,350 |
301～
350
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
