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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,136 | 1,150 | 1,126 | 1,134 | -57 | -4.8% | 39,792 |
| 2025/04/21 | 1,196 | 1,202 | 1,184 | 1,191 | -30 | -2.5% | 15,815 |
| 2025/04/18 | 1,236 | 1,236 | 1,215 | 1,221 | -2 | -0.2% | 9,295 |
| 2025/04/17 | 1,211 | 1,226 | 1,211 | 1,223 | +12 | +1% | 5,578 |
| 2025/04/16 | 1,225 | 1,228 | 1,208 | 1,211 | -24 | -1.9% | 16,478 |
| 2025/04/15 | 1,235 | 1,238 | 1,229 | 1,235 | -30 | -2.4% | 19,051 |
| 2025/04/14 | 1,273 | 1,277 | 1,261 | 1,265 | -19 | -1.5% | 20,004 |
| 2025/04/11 | 1,271 | 1,290 | 1,262 | 1,284 | -77 | -5.7% | 25,899 |
| 2025/04/10 | 1,380 | 1,386 | 1,343 | 1,361 | +89 | +7% | 17,924 |
| 2025/04/09 | 1,279 | 1,282 | 1,266 | 1,272 | -90 | -6.6% | 35,020 |
| 2025/04/08 | 1,341 | 1,366 | 1,341 | 1,362 | -4 | -0.3% | 34,418 |
| 2025/04/07 | 1,358 | 1,388 | 1,358 | 1,366 | -139 | -9.2% | 29,100 |
| 2025/04/04 | 1,520 | 1,525 | 1,494 | 1,505 | +30 | +2% | 47,626 |
| 2025/04/03 | 1,480 | 1,487 | 1,472 | 1,475 | -15 | -1% | 23,314 |
| 2025/04/02 | 1,488 | 1,490 | 1,479 | 1,490 | -60 | -3.9% | 30,532 |
| 2025/04/01 | 1,550 | 1,558 | 1,545 | 1,550 | -14 | -0.9% | 16,486 |
| 2025/03/31 | 1,559 | 1,567 | 1,550 | 1,564 | +89 | +6% | 44,134 |
| 2025/03/28 | 1,482 | 1,487 | 1,472 | 1,475 | +38 | +2.6% | 16,655 |
| 2025/03/27 | 1,455 | 1,463 | 1,437 | 1,437 | -44 | -3% | 24,286 |
| 2025/03/26 | 1,466 | 1,481 | 1,464 | 1,481 | -14 | -0.9% | 15,975 |
| 2025/03/25 | 1,490 | 1,500 | 1,485 | 1,495 | -4 | -0.3% | 27,312 |
| 2025/03/24 | 1,478 | 1,499 | 1,477 | 1,499 | +15 | +1% | 18,616 |
| 2025/03/21 | 1,492 | 1,500 | 1,469 | 1,484 | -66 | -4.3% | 48,421 |
| 2025/03/19 | 1,541 | 1,551 | 1,535 | 1,550 | +20 | +1.3% | 13,576 |
| 2025/03/18 | 1,528 | 1,542 | 1,522 | 1,530 | -40 | -2.5% | 15,167 |
| 2025/03/17 | 1,556 | 1,577 | 1,552 | 1,570 | +34 | +2.2% | 27,618 |
| 2025/03/14 | 1,520 | 1,537 | 1,511 | 1,536 | +7 | +0.5% | 13,208 |
| 2025/03/13 | 1,517 | 1,531 | 1,504 | 1,529 | -94 | -5.8% | 47,210 |
| 2025/03/12 | 1,634 | 1,638 | 1,621 | 1,623 | -52 | -3.1% | 14,023 |
| 2025/03/11 | 1,659 | 1,739 | 1,643 | 1,675 | -64 | -3.7% | 33,262 |
| 2025/03/10 | 1,722 | 1,741 | 1,717 | 1,739 | +146 | +9.2% | 62,947 |
| 2025/03/07 | 1,592 | 1,602 | 1,584 | 1,593 | -48 | -2.9% | 18,175 |
| 2025/03/06 | 1,670 | 1,685 | 1,637 | 1,641 | -12 | -0.7% | 61,658 |
| 2025/03/05 | 1,621 | 1,656 | 1,619 | 1,653 | +117 | +7.6% | 89,942 |
| 2025/03/04 | 1,560 | 1,571 | 1,536 | 1,536 | +89 | +6.2% | 58,221 |
| 2025/03/03 | 1,442 | 1,453 | 1,430 | 1,447 | -39 | -2.6% | 40,095 |
| 2025/02/28 | 1,486 | 1,497 | 1,475 | 1,486 | -10 | -0.7% | 28,500 |
| 2025/02/27 | 1,501 | 1,511 | 1,494 | 1,496 | -74 | -4.7% | 33,115 |
| 2025/02/26 | 1,543 | 1,571 | 1,543 | 1,570 | +62 | +4.1% | 24,899 |
| 2025/02/25 | 1,510 | 1,511 | 1,483 | 1,508 | -87 | -5.5% | 47,688 |
| 2025/02/21 | 1,542 | 1,599 | 1,542 | 1,595 | +16 | +1% | 42,864 |
| 2025/02/20 | 1,616 | 1,636 | 1,579 | 1,579 | +55 | +3.6% | 132,975 |
| 2025/02/19 | 1,500 | 1,530 | 1,495 | 1,524 | +144 | +10.4% | 105,052 |
| 2025/02/18 | 1,380 | 1,383 | 1,370 | 1,380 | -15 | -1.1% | 31,800 |
| 2025/02/17 | 1,393 | 1,396 | 1,388 | 1,395 | -31 | -2.2% | 26,903 |
| 2025/02/14 | 1,407 | 1,427 | 1,400 | 1,426 | -4 | -0.3% | 26,824 |
| 2025/02/13 | 1,411 | 1,434 | 1,405 | 1,430 | +51 | +3.7% | 50,269 |
| 2025/02/12 | 1,369 | 1,382 | 1,365 | 1,379 | +59 | +4.5% | 39,289 |
| 2025/02/10 | 1,321 | 1,332 | 1,318 | 1,320 | +10 | +0.8% | 40,070 |
| 2025/02/07 | 1,306 | 1,314 | 1,298 | 1,310 | +9 | +0.7% | 11,761 |
51～
100
件表示中 / 1783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
