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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,940 | 3,940 | 3,910 | 3,910 | -150 | -3.7% | 95 |
| 2022/01/24 | 3,990 | 4,060 | 3,990 | 4,060 | - | - | 12 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 3,925 | 4,000 | 3,915 | 4,000 | +5 | +0.1% | 63 |
| 2022/01/19 | 4,015 | 4,020 | 3,950 | 3,995 | - | - | 87 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 3,950 | 4,075 | 3,950 | 4,005 | +80 | +2% | 137 |
| 2022/01/14 | 3,970 | 3,995 | 3,925 | 3,925 | +25 | +0.6% | 226 |
| 2022/01/13 | 3,885 | 3,900 | 3,885 | 3,900 | +55 | +1.4% | 3 |
| 2022/01/12 | 3,845 | 3,845 | 3,845 | 3,845 | - | - | 15 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 3,815 | 3,825 | 3,815 | 3,825 | +10 | +0.3% | 70 |
| 2022/01/06 | 3,820 | 3,820 | 3,815 | 3,815 | +65 | +1.7% | 10 |
| 2022/01/05 | 3,725 | 3,750 | 3,725 | 3,750 | +20 | +0.5% | 25 |
| 2022/01/04 | 3,690 | 3,730 | 3,690 | 3,730 | +20 | +0.5% | 15 |
| 2021/12/30 | 3,700 | 3,750 | 3,625 | 3,710 | +30 | +0.8% | 133 |
| 2021/12/29 | 3,675 | 3,680 | 3,675 | 3,680 | +30 | +0.8% | 2 |
| 2021/12/28 | 3,595 | 3,650 | 3,540 | 3,650 | -55 | -1.5% | 317 |
| 2021/12/27 | 3,705 | 3,705 | 3,705 | 3,705 | +30 | +0.8% | 1 |
| 2021/12/24 | 3,750 | 3,750 | 3,675 | 3,675 | +170 | +4.9% | 104 |
| 2021/12/23 | 3,470 | 3,530 | 3,470 | 3,505 | +80 | +2.3% | 18 |
| 2021/12/22 | 3,435 | 3,455 | 3,425 | 3,425 | +35 | +1% | 22 |
| 2021/12/21 | 3,320 | 3,390 | 3,320 | 3,390 | -100 | -2.9% | 26 |
| 2021/12/20 | 3,485 | 3,490 | 3,485 | 3,490 | +35 | +1% | 9 |
| 2021/12/17 | 3,480 | 3,480 | 3,430 | 3,455 | ±0 | ±0% | 5 |
| 2021/12/16 | 3,450 | 3,455 | 3,395 | 3,455 | +90 | +2.7% | 12 |
| 2021/12/15 | 3,340 | 3,365 | 3,340 | 3,365 | -135 | -3.9% | 7 |
| 2021/12/14 | 3,500 | 3,500 | 3,500 | 3,500 | +20 | +0.6% | 5 |
| 2021/12/13 | 3,475 | 3,485 | 3,380 | 3,480 | +80 | +2.4% | 239 |
| 2021/12/10 | 3,380 | 3,400 | 3,380 | 3,400 | -50 | -1.4% | 9 |
| 2021/12/09 | 3,450 | 3,450 | 3,450 | 3,450 | - | - | 161 |
| 2021/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/07 | 3,225 | 3,435 | 3,225 | 3,435 | +215 | +6.7% | 157 |
| 2021/12/06 | 3,220 | 3,220 | 3,220 | 3,220 | +30 | +0.9% | 1 |
| 2021/12/03 | 3,205 | 3,205 | 3,190 | 3,190 | -10 | -0.3% | 6 |
| 2021/12/02 | 3,210 | 3,210 | 3,200 | 3,200 | -10 | -0.3% | 42 |
| 2021/12/01 | 3,195 | 3,210 | 3,185 | 3,210 | -125 | -3.7% | 345 |
| 2021/11/30 | 3,375 | 3,375 | 3,310 | 3,335 | -110 | -3.2% | 54 |
| 2021/11/29 | 3,330 | 3,445 | 3,320 | 3,445 | -165 | -4.6% | 233 |
| 2021/11/26 | 3,700 | 3,700 | 3,605 | 3,610 | -90 | -2.4% | 34 |
| 2021/11/25 | 3,700 | 3,700 | 3,700 | 3,700 | +10 | +0.3% | 62 |
| 2021/11/24 | 3,650 | 3,700 | 3,650 | 3,690 | +200 | +5.7% | 194 |
| 2021/11/22 | 3,425 | 3,530 | 3,425 | 3,490 | - | - | 114 |
| 2021/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/18 | 3,700 | 3,705 | 3,650 | 3,705 | ±0 | ±0% | 13 |
| 2021/11/17 | 3,705 | 3,705 | 3,705 | 3,705 | +5 | +0.1% | 5 |
| 2021/11/16 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 7 |
| 2021/11/15 | 3,655 | 3,700 | 3,655 | 3,700 | ±0 | ±0% | 15 |
| 2021/11/12 | 3,640 | 3,700 | 3,640 | 3,700 | - | - | 8 |
| 2021/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
801～
850
件表示中 / 1740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
