ＷｉｓｄｏｍＴｒｅｅ 天然ガス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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 4.1 | 4.2 | 3.9 | 4 | +0.3 | +8.1% | 89,932,200 |
| 2022/11/22 | 3.8 | 3.9 | 3.7 | 3.7 | +0.2 | +5.7% | 36,828,800 |
| 2022/11/21 | 3.6 | 3.7 | 3.5 | 3.5 | ±0 | ±0% | 20,421,100 |
| 2022/11/18 | 3.6 | 3.7 | 3.5 | 3.5 | ±0 | ±0% | 24,431,400 |
| 2022/11/17 | 3.5 | 3.6 | 3.5 | 3.5 | ±0 | ±0% | 20,697,600 |
| 2022/11/16 | 3.5 | 3.5 | 3.4 | 3.5 | ±0 | ±0% | 17,595,000 |
| 2022/11/15 | 3.5 | 3.5 | 3.4 | 3.5 | ±0 | ±0% | 15,421,700 |
| 2022/11/14 | 3.5 | 3.5 | 3.4 | 3.5 | -0.1 | -2.8% | 18,758,100 |
| 2022/11/11 | 3.6 | 3.6 | 3.5 | 3.6 | ±0 | ±0% | 22,199,100 |
| 2022/11/10 | 3.6 | 3.6 | 3.5 | 3.6 | -0.1 | -2.7% | 24,431,900 |
| 2022/11/09 | 3.8 | 3.8 | 3.7 | 3.7 | -0.2 | -5.1% | 10,509,200 |
| 2022/11/08 | 3.9 | 4.1 | 3.9 | 3.9 | -0.1 | -2.5% | 42,901,200 |
| 2022/11/07 | 4 | 4.1 | 4 | 4 | +0.4 | +11.1% | 58,154,100 |
| 2022/11/04 | 3.6 | 3.7 | 3.5 | 3.6 | ±0 | ±0% | 37,573,200 |
| 2022/11/02 | 3.6 | 3.6 | 3.5 | 3.6 | -0.2 | -5.3% | 20,165,500 |
| 2022/11/01 | 3.8 | 3.8 | 3.7 | 3.8 | +0.2 | +5.6% | 13,235,300 |
| 2022/10/31 | 3.5 | 3.6 | 3.5 | 3.6 | +0.2 | +5.9% | 15,024,000 |
| 2022/10/28 | 3.5 | 3.5 | 3.4 | 3.4 | -0.3 | -8.1% | 22,073,500 |
| 2022/10/27 | 3.7 | 3.7 | 3.6 | 3.7 | -0.1 | -2.6% | 13,830,500 |
| 2022/10/26 | 3.8 | 3.8 | 3.7 | 3.8 | +0.4 | +11.8% | 16,632,400 |
| 2022/10/25 | 3.5 | 3.6 | 3.4 | 3.4 | +0.1 | +3% | 36,774,800 |
| 2022/10/24 | 3.3 | 3.4 | 3.2 | 3.3 | -0.2 | -5.7% | 90,237,200 |
| 2022/10/21 | 3.6 | 3.6 | 3.5 | 3.5 | -0.1 | -2.8% | 10,143,300 |
| 2022/10/20 | 3.6 | 3.7 | 3.5 | 3.6 | -0.1 | -2.7% | 41,240,200 |
| 2022/10/19 | 3.7 | 3.8 | 3.7 | 3.7 | -0.1 | -2.6% | 11,601,300 |
| 2022/10/18 | 3.9 | 3.9 | 3.7 | 3.8 | -0.1 | -2.6% | 65,243,000 |
| 2022/10/17 | 4 | 4 | 3.9 | 3.9 | -0.1 | -2.5% | 5,147,000 |
| 2022/10/14 | 4 | 4.1 | 4 | 4 | +0.1 | +2.6% | 5,925,700 |
| 2022/10/13 | 4 | 4 | 3.9 | 3.9 | -0.2 | -4.9% | 9,520,100 |
| 2022/10/12 | 4 | 4.1 | 3.9 | 4.1 | +0.1 | +2.5% | 44,273,600 |
| 2022/10/11 | 4 | 4 | 3.9 | 4 | ±0 | ±0% | 19,917,000 |
| 2022/10/07 | 4.3 | 4.3 | 4 | 4 | -0.3 | -7% | 31,188,800 |
| 2022/10/06 | 4.2 | 4.3 | 4.1 | 4.3 | +0.2 | +4.9% | 21,452,700 |
| 2022/10/05 | 4 | 4.1 | 4 | 4.1 | +0.2 | +5.1% | 12,577,100 |
| 2022/10/04 | 3.9 | 4 | 3.8 | 3.9 | -0.1 | -2.5% | 21,419,300 |
| 2022/10/03 | 4.1 | 4.1 | 3.9 | 4 | -0.1 | -2.4% | 64,344,600 |
| 2022/09/30 | 4.2 | 4.2 | 4 | 4.1 | -0.1 | -2.4% | 37,911,100 |
| 2022/09/29 | 4.2 | 4.3 | 4.1 | 4.2 | +0.2 | +5% | 23,453,100 |
| 2022/09/28 | 4.2 | 4.2 | 4 | 4 | -0.3 | -7% | 31,349,500 |
| 2022/09/27 | 4.2 | 4.3 | 4.2 | 4.3 | +0.2 | +4.9% | 7,542,500 |
| 2022/09/26 | 4.2 | 4.3 | 4.1 | 4.1 | -0.6 | -12.8% | 35,836,800 |
| 2022/09/22 | 4.7 | 4.7 | 4.6 | 4.7 | +0.1 | +2.2% | 6,511,100 |
| 2022/09/21 | 4.6 | 4.7 | 4.6 | 4.6 | ±0 | ±0% | 13,235,600 |
| 2022/09/20 | 4.7 | 4.7 | 4.6 | 4.6 | -0.3 | -6.1% | 21,709,200 |
| 2022/09/16 | 4.9 | 5 | 4.9 | 4.9 | -0.4 | -7.5% | 13,710,000 |
| 2022/09/15 | 5.3 | 5.4 | 5.3 | 5.3 | +0.3 | +6% | 36,760,900 |
| 2022/09/14 | 5 | 5.1 | 5 | 5 | ±0 | ±0% | 12,680,200 |
| 2022/09/13 | 5 | 5 | 4.9 | 5 | +0.2 | +4.2% | 12,658,200 |
| 2022/09/12 | 4.8 | 4.9 | 4.7 | 4.8 | -0.1 | -2% | 12,530,200 |
| 2022/09/09 | 4.8 | 4.9 | 4.7 | 4.9 | +0.2 | +4.3% | 11,923,600 |
601～
650
件表示中 / 1743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
