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 |
|---|---|---|---|---|---|---|---|
| 2022/05/11 | 4 | 4.2 | 4 | 4 | +0.2 | +5.3% | 42,303,500 |
| 2022/05/10 | 3.8 | 3.9 | 3.7 | 3.8 | -0.7 | -15.6% | 86,986,900 |
| 2022/05/09 | 4.4 | 4.5 | 4.3 | 4.5 | -0.2 | -4.3% | 67,798,900 |
| 2022/05/06 | 4.8 | 4.9 | 4.7 | 4.7 | +0.6 | +14.6% | 93,062,300 |
| 2022/05/02 | 4.1 | 4.2 | 4 | 4.1 | +0.1 | +2.5% | 52,685,300 |
| 2022/04/28 | 4 | 4.1 | 3.9 | 4 | +0.3 | +8.1% | 92,191,300 |
| 2022/04/27 | 3.8 | 3.8 | 3.7 | 3.7 | ±0 | ±0% | 30,658,500 |
| 2022/04/26 | 3.7 | 3.8 | 3.7 | 3.7 | +0.2 | +5.7% | 23,139,900 |
| 2022/04/25 | 3.5 | 3.6 | 3.4 | 3.5 | -0.3 | -7.9% | 71,104,500 |
| 2022/04/22 | 3.8 | 3.9 | 3.8 | 3.8 | +0.1 | +2.7% | 30,386,700 |
| 2022/04/21 | 3.8 | 3.9 | 3.7 | 3.7 | -0.1 | -2.6% | 160,722,900 |
| 2022/04/20 | 4.1 | 4.2 | 3.8 | 3.8 | -0.8 | -17.4% | 238,100,600 |
| 2022/04/19 | 6.2 | 7.4 | 4.4 | 4.6 | -1.4 | -23.3% | 438,719,600 |
| 2022/04/18 | 4.4 | 7 | 4.3 | 6 | +1.7 | +39.5% | 296,363,200 |
| 2022/04/15 | 4 | 4.9 | 4 | 4.3 | +0.5 | +13.2% | 164,082,100 |
| 2022/04/14 | 3.8 | 4 | 3.7 | 3.8 | +0.2 | +5.6% | 74,626,300 |
| 2022/04/13 | 3.7 | 3.7 | 3.6 | 3.6 | -0.1 | -2.7% | 45,101,400 |
| 2022/04/12 | 3.5 | 3.8 | 3.5 | 3.7 | +0.4 | +12.1% | 92,279,800 |
| 2022/04/11 | 3.4 | 3.4 | 3.3 | 3.3 | ±0 | ±0% | 36,738,300 |
| 2022/04/08 | 3.3 | 3.4 | 3.3 | 3.3 | +0.1 | +3.1% | 38,053,100 |
| 2022/04/07 | 3.3 | 3.3 | 3.1 | 3.2 | ±0 | ±0% | 48,756,600 |
| 2022/04/06 | 3.1 | 3.3 | 3.1 | 3.2 | +0.1 | +3.2% | 50,989,600 |
| 2022/04/05 | 3 | 3.1 | 2.9 | 3.1 | +0.1 | +3.3% | 35,330,300 |
| 2022/04/04 | 3 | 3 | 2.9 | 3 | +0.1 | +3.4% | 22,720,900 |
| 2022/04/01 | 2.9 | 3 | 2.9 | 2.9 | +0.1 | +3.6% | 19,550,000 |
| 2022/03/31 | 2.8 | 2.9 | 2.8 | 2.8 | +0.1 | +3.7% | 13,680,000 |
| 2022/03/30 | 2.8 | 2.8 | 2.7 | 2.7 | -0.1 | -3.6% | 41,744,100 |
| 2022/03/29 | 2.9 | 2.9 | 2.8 | 2.8 | -0.1 | -3.4% | 17,906,400 |
| 2022/03/28 | 3 | 3 | 2.9 | 2.9 | +0.1 | +3.6% | 30,516,100 |
| 2022/03/25 | 2.8 | 2.9 | 2.7 | 2.8 | +0.2 | +7.7% | 23,597,400 |
| 2022/03/24 | 2.7 | 2.7 | 2.6 | 2.6 | ±0 | ±0% | 13,615,900 |
| 2022/03/23 | 2.6 | 2.7 | 2.6 | 2.6 | +0.1 | +4% | 33,499,100 |
| 2022/03/22 | 2.5 | 2.6 | 2.5 | 2.5 | +0.1 | +4.2% | 34,574,100 |
| 2022/03/18 | 2.4 | 2.5 | 2.4 | 2.4 | +0.1 | +4.3% | 25,100,900 |
| 2022/03/17 | 2.3 | 2.4 | 2.3 | 2.3 | ±0 | ±0% | 7,941,200 |
| 2022/03/16 | 2.3 | 2.4 | 2.3 | 2.3 | ±0 | ±0% | 14,135,100 |
| 2022/03/15 | 2.3 | 2.4 | 2.3 | 2.3 | ±0 | ±0% | 18,582,600 |
| 2022/03/14 | 2.3 | 2.4 | 2.3 | 2.3 | -0.1 | -4.2% | 15,388,300 |
| 2022/03/11 | 2.3 | 2.4 | 2.3 | 2.4 | +0.2 | +9.1% | 31,642,300 |
| 2022/03/10 | 2.2 | 2.3 | 2.2 | 2.2 | -0.1 | -4.3% | 24,443,800 |
| 2022/03/09 | 2.3 | 2.4 | 2.2 | 2.3 | ±0 | ±0% | 34,370,800 |
| 2022/03/08 | 2.5 | 2.5 | 2.3 | 2.3 | -0.3 | -11.5% | 45,499,300 |
| 2022/03/07 | 2.5 | 2.6 | 2.4 | 2.6 | +0.2 | +8.3% | 64,300,400 |
| 2022/03/04 | 2.4 | 2.4 | 2.3 | 2.4 | ±0 | ±0% | 21,825,600 |
| 2022/03/03 | 2.3 | 2.5 | 2.3 | 2.4 | +0.2 | +9.1% | 29,625,400 |
| 2022/03/02 | 2.2 | 2.4 | 2.2 | 2.2 | +0.1 | +4.8% | 31,447,400 |
| 2022/03/01 | 2.2 | 2.2 | 2.1 | 2.1 | -0.1 | -4.5% | 21,644,000 |
| 2022/02/28 | 2.3 | 2.3 | 2.2 | 2.2 | ±0 | ±0% | 22,101,200 |
| 2022/02/25 | 2.3 | 2.3 | 2.2 | 2.2 | -0.1 | -4.3% | 21,528,600 |
| 2022/02/24 | 2.3 | 2.4 | 2.2 | 2.3 | +0.1 | +4.5% | 42,234,500 |
751～
800
件表示中 / 1759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
