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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 8,234 | 8,299 | 8,210 | 8,251 | +51 | +0.6% | 118 |
| 2025/02/17 | 8,343 | 8,343 | 8,199 | 8,200 | -144 | -1.7% | 192 |
| 2025/02/14 | 8,240 | 8,344 | 8,240 | 8,344 | +66 | +0.8% | 81 |
| 2025/02/13 | 8,518 | 8,518 | 8,240 | 8,278 | -241 | -2.8% | 360 |
| 2025/02/12 | 8,343 | 8,527 | 8,343 | 8,519 | +279 | +3.4% | 276 |
| 2025/02/10 | 8,339 | 8,415 | 8,240 | 8,240 | +51 | +0.6% | 27 |
| 2025/02/07 | 8,199 | 8,199 | 8,021 | 8,189 | +98 | +1.2% | 201 |
| 2025/02/06 | 8,171 | 8,240 | 8,045 | 8,091 | -259 | -3.1% | 463 |
| 2025/02/05 | 8,390 | 8,390 | 8,286 | 8,350 | +30 | +0.4% | 250 |
| 2025/02/04 | 8,373 | 8,375 | 8,290 | 8,320 | -203 | -2.4% | 524 |
| 2025/02/03 | 8,615 | 8,630 | 8,481 | 8,523 | +208 | +2.5% | 674 |
| 2025/01/31 | 8,295 | 8,340 | 8,295 | 8,315 | +99 | +1.2% | 80 |
| 2025/01/30 | 8,273 | 8,300 | 8,179 | 8,216 | -134 | -1.6% | 184 |
| 2025/01/29 | 8,427 | 8,427 | 8,350 | 8,350 | +73 | +0.9% | 66 |
| 2025/01/28 | 8,302 | 8,302 | 8,132 | 8,277 | -61 | -0.7% | 91 |
| 2025/01/27 | 8,314 | 8,452 | 8,243 | 8,338 | -81 | -1% | 264 |
| 2025/01/24 | 8,417 | 8,550 | 8,331 | 8,419 | +2 | ±0% | 300 |
| 2025/01/23 | 8,460 | 8,460 | 8,398 | 8,417 | -40 | -0.5% | 579 |
| 2025/01/22 | 8,475 | 8,520 | 8,452 | 8,457 | -91 | -1.1% | 354 |
| 2025/01/21 | 8,650 | 8,650 | 8,506 | 8,548 | -76 | -0.9% | 595 |
| 2025/01/20 | 8,830 | 8,830 | 8,624 | 8,624 | -21 | -0.2% | 308 |
| 2025/01/17 | 8,759 | 8,759 | 8,611 | 8,645 | -175 | -2% | 201 |
| 2025/01/16 | 8,896 | 8,896 | 8,787 | 8,820 | +74 | +0.8% | 152 |
| 2025/01/15 | 8,849 | 8,849 | 8,710 | 8,746 | +47 | +0.5% | 284 |
| 2025/01/14 | 8,665 | 8,809 | 8,501 | 8,699 | +259 | +3.1% | 1,148 |
| 2025/01/10 | 8,458 | 8,458 | 8,420 | 8,440 | +110 | +1.3% | 18 |
| 2025/01/09 | 8,460 | 8,460 | 8,231 | 8,330 | -89 | -1.1% | 65 |
| 2025/01/08 | 8,400 | 8,427 | 8,386 | 8,419 | +59 | +0.7% | 482 |
| 2025/01/07 | 8,428 | 8,428 | 8,350 | 8,360 | -11 | -0.1% | 152 |
| 2025/01/06 | 8,440 | 8,442 | 8,341 | 8,371 | +245 | +3% | 808 |
| 2024/12/30 | 9,399 | 9,399 | 8,126 | 8,126 | +144 | +1.8% | 1,292 |
| 2024/12/27 | 7,990 | 7,990 | 7,982 | 7,982 | -59 | -0.7% | 39 |
| 2024/12/26 | 8,398 | 8,398 | 8,041 | 8,041 | -203 | -2.5% | 220 |
| 2024/12/25 | 8,037 | 8,244 | 7,741 | 8,244 | +271 | +3.4% | 176 |
| 2024/12/24 | 7,841 | 7,974 | 7,841 | 7,973 | +1 | ±0% | 51 |
| 2024/12/23 | 7,761 | 7,974 | 7,761 | 7,972 | +93 | +1.2% | 222 |
| 2024/12/20 | 7,811 | 7,879 | 7,811 | 7,879 | +95 | +1.2% | 5 |
| 2024/12/19 | 7,783 | 7,784 | 7,783 | 7,784 | +2 | ±0% | 2 |
| 2024/12/18 | 7,756 | 7,860 | 7,642 | 7,782 | -118 | -1.5% | 501 |
| 2024/12/17 | 7,900 | 7,900 | 7,900 | 7,900 | -66 | -0.8% | 100 |
| 2024/12/16 | 7,816 | 8,015 | 7,816 | 7,966 | +56 | +0.7% | 88 |
| 2024/12/13 | 7,929 | 7,936 | 7,910 | 7,910 | -19 | -0.2% | 232 |
| 2024/12/12 | 7,799 | 7,929 | 7,799 | 7,929 | +149 | +1.9% | 424 |
| 2024/12/11 | 7,681 | 7,780 | 7,681 | 7,780 | +186 | +2.4% | 28 |
| 2024/12/10 | 7,571 | 7,594 | 7,571 | 7,594 | +23 | +0.3% | 32 |
| 2024/12/09 | 7,573 | 7,573 | 7,525 | 7,571 | -3 | ±0% | 14 |
| 2024/12/06 | 7,574 | 7,574 | 7,574 | 7,574 | -17 | -0.2% | 1 |
| 2024/12/05 | 7,467 | 7,596 | 7,467 | 7,591 | -10 | -0.1% | 23 |
| 2024/12/04 | 7,552 | 7,601 | 7,552 | 7,601 | +1 | ±0% | 70 |
| 2024/12/03 | 7,402 | 7,600 | 7,402 | 7,600 | +118 | +1.6% | 69 |
51～
100
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
