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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 656.1 | 664.3 | 654 | 654 | -2.1 | -0.3% | 12,470 |
| 2023/09/08 | 655.7 | 656.9 | 654.3 | 656.1 | -6.7 | -1% | 16,590 |
| 2023/09/07 | 662.8 | 665.4 | 661.1 | 662.8 | +2.1 | +0.3% | 3,800 |
| 2023/09/06 | 659.1 | 661.6 | 657.5 | 660.7 | +6.7 | +1% | 30,080 |
| 2023/09/05 | 647.9 | 656.2 | 647.9 | 654 | +4.5 | +0.7% | 3,130 |
| 2023/09/04 | 659.8 | 659.8 | 645.4 | 649.5 | -0.3 | ±0% | 4,010 |
| 2023/09/01 | 647.7 | 649.8 | 646.1 | 649.8 | -1.7 | -0.3% | 4,750 |
| 2023/08/31 | 655.7 | 655.9 | 651.4 | 651.5 | -6.1 | -0.9% | 24,990 |
| 2023/08/30 | 654.6 | 659.6 | 654.6 | 657.6 | -9.4 | -1.4% | 12,200 |
| 2023/08/29 | 669.9 | 669.9 | 664 | 667 | -3.7 | -0.6% | 7,870 |
| 2023/08/28 | 674.9 | 674.9 | 670.2 | 670.7 | +1.7 | +0.3% | 43,020 |
| 2023/08/25 | 659.7 | 669 | 659.7 | 669 | +9.3 | +1.4% | 4,480 |
| 2023/08/24 | 653.6 | 660 | 653.6 | 659.7 | +9.3 | +1.4% | 4,240 |
| 2023/08/23 | 661.8 | 661.8 | 645.9 | 650.4 | -1.4 | -0.2% | 17,830 |
| 2023/08/22 | 674.9 | 674.9 | 651.8 | 651.8 | -11.8 | -1.8% | 10,840 |
| 2023/08/21 | 667.9 | 668 | 663.6 | 663.6 | +13.7 | +2.1% | 6,910 |
| 2023/08/18 | 642.1 | 652.4 | 642.1 | 649.9 | +2.9 | +0.4% | 9,640 |
| 2023/08/17 | 646 | 654.2 | 645.7 | 647 | +7.1 | +1.1% | 5,600 |
| 2023/08/16 | 638.1 | 639.9 | 633.3 | 639.9 | -8.2 | -1.3% | 12,070 |
| 2023/08/15 | 647.8 | 648.2 | 643.4 | 648.1 | +3.1 | +0.5% | 7,510 |
| 2023/08/14 | 650.1 | 650.1 | 645 | 645 | -5 | -0.8% | 11,400 |
| 2023/08/10 | 646.9 | 651.5 | 645 | 650 | -1.5 | -0.2% | 6,250 |
| 2023/08/09 | 649.4 | 652.6 | 649.3 | 651.5 | +9.3 | +1.4% | 7,310 |
| 2023/08/08 | 642.1 | 645.8 | 642.1 | 642.2 | +2.1 | +0.3% | 10,390 |
| 2023/08/07 | 644.1 | 644.1 | 638.3 | 640.1 | -7.9 | -1.2% | 11,320 |
| 2023/08/04 | 645.4 | 648 | 644.4 | 648 | -4 | -0.6% | 8,400 |
| 2023/08/03 | 658.1 | 674.9 | 648.7 | 652 | -22.7 | -3.4% | 20,600 |
| 2023/08/02 | 660.6 | 674.9 | 658.5 | 674.7 | +10.3 | +1.6% | 10,450 |
| 2023/08/01 | 661 | 667.6 | 660.8 | 664.4 | -10.7 | -1.6% | 8,940 |
| 2023/07/31 | 691.3 | 691.3 | 670 | 675.1 | -6.2 | -0.9% | 14,740 |
| 2023/07/28 | 680.1 | 689.1 | 675.4 | 681.3 | -19.7 | -2.8% | 22,390 |
| 2023/07/27 | 699.6 | 702.2 | 694.2 | 701 | -11 | -1.5% | 22,650 |
| 2023/07/26 | 717.9 | 717.9 | 710 | 712 | -10 | -1.4% | 18,010 |
| 2023/07/25 | 708.9 | 728.9 | 702.8 | 722 | +23.1 | +3.3% | 32,890 |
| 2023/07/24 | 691.2 | 700 | 691.2 | 698.9 | +7.7 | +1.1% | 23,890 |
| 2023/07/21 | 693.3 | 695.8 | 685.6 | 691.2 | -8.8 | -1.3% | 28,740 |
| 2023/07/20 | 692 | 701.9 | 691.4 | 700 | +19.6 | +2.9% | 54,210 |
| 2023/07/19 | 668.5 | 680.6 | 668.5 | 680.4 | +27.8 | +4.3% | 44,980 |
| 2023/07/18 | 650 | 655 | 645 | 652.6 | +12.6 | +2% | 20,980 |
| 2023/07/14 | 638.8 | 640.9 | 634.3 | 640 | +14 | +2.2% | 12,600 |
| 2023/07/13 | 642.7 | 652.7 | 621.8 | 626 | -26.7 | -4.1% | 9,050 |
| 2023/07/12 | 649 | 654.7 | 649 | 652.7 | +4.8 | +0.7% | 10,190 |
| 2023/07/11 | 650 | 654.9 | 647.3 | 647.9 | -5 | -0.8% | 4,490 |
| 2023/07/10 | 655.1 | 655.1 | 645.7 | 652.9 | -12.2 | -1.8% | 6,590 |
| 2023/07/07 | 663.5 | 668.5 | 663.5 | 665.1 | -2.1 | -0.3% | 6,940 |
| 2023/07/06 | 667.1 | 673.2 | 665.7 | 667.2 | +5.7 | +0.9% | 10,090 |
| 2023/07/05 | 661.6 | 662.5 | 661 | 661.5 | -1.9 | -0.3% | 870 |
| 2023/07/04 | 657.2 | 663.4 | 657.2 | 663.4 | -4.6 | -0.7% | 3,150 |
| 2023/07/03 | 664.6 | 669.8 | 656 | 668 | -6.6 | -1% | 7,660 |
| 2023/06/30 | 664.3 | 675.9 | 664.3 | 674.6 | +2.3 | +0.3% | 5,030 |
401～
450
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
