ＷｉｓｄｏｍＴｒｅｅ ガソリン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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 6,750 | 6,750 | 6,580 | 6,610 | -10 | -0.2% | 1,086 |
| 2022/05/20 | 6,640 | 6,640 | 6,500 | 6,620 | +140 | +2.2% | 274 |
| 2022/05/19 | 6,520 | 6,620 | 6,380 | 6,480 | -470 | -6.8% | 1,227 |
| 2022/05/18 | 6,980 | 6,980 | 6,860 | 6,950 | +30 | +0.4% | 444 |
| 2022/05/17 | 6,830 | 6,990 | 6,830 | 6,920 | +190 | +2.8% | 141 |
| 2022/05/16 | 6,970 | 7,050 | 6,730 | 6,730 | -80 | -1.2% | 616 |
| 2022/05/13 | 6,720 | 6,820 | 6,520 | 6,810 | +390 | +6.1% | 707 |
| 2022/05/12 | 6,610 | 6,610 | 6,420 | 6,420 | +70 | +1.1% | 132 |
| 2022/05/11 | 6,150 | 6,350 | 6,120 | 6,350 | ±0 | ±0% | 360 |
| 2022/05/10 | 6,530 | 6,530 | 6,260 | 6,350 | -490 | -7.2% | 729 |
| 2022/05/09 | 6,780 | 6,880 | 6,600 | 6,840 | +320 | +4.9% | 1,296 |
| 2022/05/06 | 6,490 | 6,660 | 6,430 | 6,520 | +440 | +7.2% | 934 |
| 2022/05/02 | 6,020 | 6,180 | 6,020 | 6,080 | +120 | +2% | 273 |
| 2022/04/28 | 6,050 | 6,050 | 5,840 | 5,960 | +70 | +1.2% | 451 |
| 2022/04/27 | 5,800 | 5,890 | 5,800 | 5,890 | +160 | +2.8% | 298 |
| 2022/04/26 | 5,660 | 5,730 | 5,660 | 5,730 | +20 | +0.4% | 103 |
| 2022/04/25 | 5,750 | 5,770 | 5,660 | 5,710 | -90 | -1.6% | 115 |
| 2022/04/22 | 5,980 | 5,980 | 5,800 | 5,800 | -40 | -0.7% | 99 |
| 2022/04/21 | 5,850 | 5,870 | 5,780 | 5,840 | +70 | +1.2% | 161 |
| 2022/04/20 | 5,830 | 5,850 | 5,700 | 5,770 | -200 | -3.4% | 550 |
| 2022/04/19 | 5,970 | 5,970 | 5,860 | 5,970 | -40 | -0.7% | 317 |
| 2022/04/18 | 5,920 | 6,090 | 5,920 | 6,010 | +290 | +5.1% | 844 |
| 2022/04/15 | 5,850 | 5,950 | 5,720 | 5,720 | -50 | -0.9% | 429 |
| 2022/04/14 | 5,670 | 5,770 | 5,640 | 5,770 | +290 | +5.3% | 314 |
| 2022/04/13 | 5,420 | 5,530 | 5,420 | 5,480 | +160 | +3% | 804 |
| 2022/04/12 | 5,320 | 5,320 | 5,220 | 5,320 | -10 | -0.2% | 128 |
| 2022/04/11 | 5,270 | 5,370 | 5,250 | 5,330 | +160 | +3.1% | 45 |
| 2022/04/08 | 5,340 | 5,340 | 5,160 | 5,170 | -190 | -3.5% | 146 |
| 2022/04/07 | 5,340 | 5,360 | 5,290 | 5,360 | -110 | -2% | 41 |
| 2022/04/06 | 5,470 | 5,470 | 5,400 | 5,470 | ±0 | ±0% | 12 |
| 2022/04/05 | 5,350 | 5,540 | 5,350 | 5,470 | +160 | +3% | 229 |
| 2022/04/04 | 5,260 | 5,330 | 5,260 | 5,310 | +70 | +1.3% | 3 |
| 2022/04/01 | 5,240 | 5,350 | 5,240 | 5,240 | -60 | -1.1% | 855 |
| 2022/03/31 | 5,610 | 5,610 | 5,290 | 5,300 | -40 | -0.7% | 254 |
| 2022/03/30 | 5,500 | 5,500 | 5,340 | 5,340 | -220 | -4% | 164 |
| 2022/03/29 | 5,490 | 5,560 | 5,320 | 5,560 | -120 | -2.1% | 445 |
| 2022/03/28 | 5,810 | 5,810 | 5,640 | 5,680 | +70 | +1.2% | 221 |
| 2022/03/25 | 5,610 | 5,780 | 5,570 | 5,610 | -100 | -1.8% | 566 |
| 2022/03/24 | 5,650 | 5,870 | 5,650 | 5,710 | +220 | +4% | 1,312 |
| 2022/03/23 | 5,620 | 5,620 | 5,470 | 5,490 | -120 | -2.1% | 394 |
| 2022/03/22 | 5,500 | 5,670 | 5,500 | 5,610 | +360 | +6.9% | 566 |
| 2022/03/18 | 5,140 | 5,350 | 5,140 | 5,250 | +345 | +7% | 408 |
| 2022/03/17 | 4,840 | 4,945 | 4,800 | 4,905 | -45 | -0.9% | 359 |
| 2022/03/16 | 4,850 | 4,950 | 4,700 | 4,950 | -70 | -1.4% | 845 |
| 2022/03/15 | 5,210 | 5,210 | 4,885 | 5,020 | -160 | -3.1% | 349 |
| 2022/03/14 | 5,210 | 5,340 | 5,160 | 5,180 | +170 | +3.4% | 621 |
| 2022/03/11 | 5,040 | 5,140 | 4,905 | 5,010 | -190 | -3.7% | 861 |
| 2022/03/10 | 5,260 | 5,400 | 5,130 | 5,200 | -810 | -13.5% | 1,537 |
| 2022/03/09 | 5,930 | 6,060 | 5,910 | 6,010 | +170 | +2.9% | 1,237 |
| 2022/03/08 | 5,950 | 5,950 | 5,500 | 5,840 | -310 | -5% | 3,193 |
801～
850
件表示中 / 1817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
