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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,301 | 1,332 | 1,295 | 1,307 | +65 | +5.2% | 112,051 |
| 2024/02/21 | 1,241 | 1,250 | 1,223 | 1,242 | +46 | +3.8% | 74,985 |
| 2024/02/20 | 1,194 | 1,247 | 1,194 | 1,196 | +1 | +0.1% | 68,780 |
| 2024/02/19 | 1,175 | 1,260 | 1,162 | 1,195 | +15 | +1.3% | 72,140 |
| 2024/02/16 | 1,166 | 1,200 | 1,166 | 1,180 | -11 | -0.9% | 66,877 |
| 2024/02/15 | 1,199 | 1,214 | 1,175 | 1,191 | -34 | -2.8% | 91,289 |
| 2024/02/14 | 1,215 | 1,248 | 1,213 | 1,225 | -26 | -2.1% | 61,861 |
| 2024/02/13 | 1,270 | 1,280 | 1,242 | 1,251 | -52 | -4% | 91,131 |
| 2024/02/09 | 1,319 | 1,327 | 1,302 | 1,303 | -62 | -4.5% | 132,659 |
| 2024/02/08 | 1,362 | 1,373 | 1,360 | 1,365 | -27 | -1.9% | 118,617 |
| 2024/02/07 | 1,388 | 1,419 | 1,385 | 1,392 | -41 | -2.9% | 86,312 |
| 2024/02/06 | 1,427 | 1,444 | 1,426 | 1,433 | -7 | -0.5% | 62,358 |
| 2024/02/05 | 1,447 | 1,464 | 1,436 | 1,440 | +23 | +1.6% | 68,451 |
| 2024/02/02 | 1,411 | 1,445 | 1,405 | 1,417 | -53 | -3.6% | 79,953 |
| 2024/02/01 | 1,451 | 1,479 | 1,450 | 1,470 | +49 | +3.4% | 46,609 |
| 2024/01/31 | 1,435 | 1,440 | 1,421 | 1,421 | -1 | -0.1% | 28,559 |
| 2024/01/30 | 1,419 | 1,435 | 1,414 | 1,422 | -57 | -3.9% | 97,293 |
| 2024/01/29 | 1,479 | 1,492 | 1,477 | 1,479 | -31 | -2.1% | 60,216 |
| 2024/01/26 | 1,513 | 1,523 | 1,507 | 1,510 | -60 | -3.8% | 42,473 |
| 2024/01/25 | 1,568 | 1,582 | 1,558 | 1,570 | +61 | +4% | 57,351 |
| 2024/01/24 | 1,519 | 1,522 | 1,509 | 1,509 | +39 | +2.7% | 64,858 |
| 2024/01/23 | 1,475 | 1,483 | 1,468 | 1,470 | -6 | -0.4% | 72,495 |
| 2024/01/22 | 1,469 | 1,476 | 1,464 | 1,476 | -172 | -10.4% | 132,405 |
| 2024/01/19 | 1,658 | 1,660 | 1,645 | 1,648 | -40 | -2.4% | 21,988 |
| 2024/01/18 | 1,705 | 1,707 | 1,687 | 1,688 | +27 | +1.6% | 18,100 |
| 2024/01/17 | 1,672 | 1,683 | 1,659 | 1,661 | -19 | -1.1% | 30,802 |
| 2024/01/16 | 1,675 | 1,693 | 1,665 | 1,680 | -20 | -1.2% | 34,085 |
| 2024/01/15 | 1,700 | 1,709 | 1,690 | 1,700 | -45 | -2.6% | 39,718 |
| 2024/01/12 | 1,726 | 1,746 | 1,726 | 1,745 | +11 | +0.6% | 35,442 |
| 2024/01/11 | 1,715 | 1,734 | 1,695 | 1,734 | -35 | -2% | 86,876 |
| 2024/01/10 | 1,790 | 1,813 | 1,759 | 1,769 | +73 | +4.3% | 71,525 |
| 2024/01/09 | 1,708 | 1,708 | 1,686 | 1,696 | -20 | -1.2% | 51,788 |
| 2024/01/05 | 1,727 | 1,727 | 1,708 | 1,716 | +40 | +2.4% | 48,251 |
| 2024/01/04 | 1,636 | 1,680 | 1,634 | 1,676 | +125 | +8.1% | 41,660 |
| 2023/12/29 | 1,554 | 1,560 | 1,545 | 1,551 | +50 | +3.3% | 32,626 |
| 2023/12/28 | 1,511 | 1,516 | 1,501 | 1,501 | -17 | -1.1% | 51,907 |
| 2023/12/27 | 1,497 | 1,524 | 1,497 | 1,518 | +39 | +2.6% | 42,589 |
| 2023/12/26 | 1,498 | 1,503 | 1,477 | 1,479 | -49 | -3.2% | 32,476 |
| 2023/12/25 | 1,521 | 1,530 | 1,503 | 1,528 | +7 | +0.5% | 32,173 |
| 2023/12/22 | 1,516 | 1,526 | 1,513 | 1,521 | +66 | +4.5% | 37,154 |
| 2023/12/21 | 1,465 | 1,466 | 1,443 | 1,455 | -61 | -4% | 53,630 |
| 2023/12/20 | 1,532 | 1,532 | 1,507 | 1,516 | -23 | -1.5% | 33,668 |
| 2023/12/19 | 1,535 | 1,544 | 1,520 | 1,539 | -2 | -0.1% | 31,643 |
| 2023/12/18 | 1,535 | 1,545 | 1,530 | 1,541 | +40 | +2.7% | 42,799 |
| 2023/12/15 | 1,509 | 1,524 | 1,500 | 1,501 | +37 | +2.5% | 52,793 |
| 2023/12/14 | 1,461 | 1,470 | 1,443 | 1,464 | +33 | +2.3% | 81,055 |
| 2023/12/13 | 1,443 | 1,443 | 1,423 | 1,431 | -81 | -5.4% | 97,759 |
| 2023/12/12 | 1,523 | 1,523 | 1,501 | 1,512 | -2 | -0.1% | 57,612 |
| 2023/12/11 | 1,537 | 1,537 | 1,512 | 1,514 | -75 | -4.7% | 98,163 |
| 2023/12/08 | 1,585 | 1,595 | 1,568 | 1,589 | -6 | -0.4% | 61,661 |
51～
100
件表示中 / 1499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
