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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 8,363 | 8,397 | 8,363 | 8,397 | +76 | +0.9% | 42 |
| 2024/05/31 | 8,410 | 8,410 | 8,210 | 8,321 | -130 | -1.5% | 158 |
| 2024/05/30 | 8,829 | 8,829 | 8,451 | 8,451 | -286 | -3.3% | 419 |
| 2024/05/29 | 8,748 | 8,748 | 8,737 | 8,737 | +59 | +0.7% | 36 |
| 2024/05/28 | 8,600 | 8,678 | 8,600 | 8,678 | +120 | +1.4% | 13 |
| 2024/05/27 | 8,576 | 8,590 | 8,558 | 8,558 | +53 | +0.6% | 5 |
| 2024/05/24 | 8,500 | 8,540 | 8,500 | 8,505 | +5 | +0.1% | 23 |
| 2024/05/23 | 8,502 | 8,502 | 8,500 | 8,500 | -82 | -1% | 8 |
| 2024/05/22 | 8,601 | 8,601 | 8,582 | 8,582 | -305 | -3.4% | 59 |
| 2024/05/21 | 8,772 | 8,887 | 8,770 | 8,887 | +116 | +1.3% | 33 |
| 2024/05/20 | 8,890 | 8,890 | 8,771 | 8,771 | +31 | +0.4% | 18 |
| 2024/05/17 | 8,720 | 8,740 | 8,720 | 8,740 | - | - | 31 |
| 2024/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 8,502 | 8,590 | 8,502 | 8,590 | +61 | +0.7% | 139 |
| 2024/05/13 | 8,638 | 8,638 | 8,488 | 8,529 | - | - | 81 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 8,612 | 8,639 | 8,522 | 8,599 | -40 | -0.5% | 33 |
| 2024/05/08 | 9,365 | 9,365 | 8,511 | 8,639 | -31 | -0.4% | 124 |
| 2024/05/07 | 8,715 | 8,789 | 8,660 | 8,670 | -45 | -0.5% | 609 |
| 2024/05/02 | 8,940 | 8,940 | 8,646 | 8,715 | -375 | -4.1% | 169 |
| 2024/05/01 | 9,230 | 9,230 | 9,080 | 9,090 | -151 | -1.6% | 16 |
| 2024/04/30 | 9,247 | 9,269 | 9,241 | 9,241 | -45 | -0.5% | 91 |
| 2024/04/26 | 9,123 | 9,299 | 9,123 | 9,286 | - | - | 127 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 8,995 | 9,089 | 8,995 | 9,089 | +157 | +1.8% | 160 |
| 2024/04/23 | 8,921 | 8,988 | 8,915 | 8,932 | +121 | +1.4% | 83 |
| 2024/04/22 | 9,060 | 9,060 | 8,811 | 8,811 | -289 | -3.2% | 50 |
| 2024/04/19 | 8,911 | 9,139 | 8,911 | 9,100 | -42 | -0.5% | 218 |
| 2024/04/18 | 9,398 | 9,398 | 8,991 | 9,142 | -228 | -2.4% | 307 |
| 2024/04/17 | 9,999 | 9,999 | 9,240 | 9,370 | +130 | +1.4% | 321 |
| 2024/04/16 | 9,216 | 9,570 | 9,216 | 9,240 | +30 | +0.3% | 151 |
| 2024/04/15 | 9,405 | 9,405 | 9,190 | 9,210 | +70 | +0.8% | 154 |
| 2024/04/12 | 9,262 | 9,262 | 9,131 | 9,140 | +28 | +0.3% | 13 |
| 2024/04/11 | 9,011 | 9,251 | 9,011 | 9,112 | +169 | +1.9% | 863 |
| 2024/04/10 | 8,955 | 8,955 | 8,910 | 8,943 | -22 | -0.2% | 66 |
| 2024/04/09 | 8,945 | 8,999 | 8,924 | 8,965 | +41 | +0.5% | 106 |
| 2024/04/08 | 10,925 | 10,925 | 8,882 | 8,924 | -497 | -5.3% | 556 |
| 2024/04/05 | 9,140 | 9,426 | 9,060 | 9,421 | +431 | +4.8% | 171 |
| 2024/04/04 | 8,982 | 8,990 | 8,951 | 8,990 | +20 | +0.2% | 51 |
| 2024/04/03 | 8,891 | 9,000 | 8,891 | 8,970 | +142 | +1.6% | 81 |
| 2024/04/02 | 8,800 | 8,828 | 8,800 | 8,828 | -12 | -0.1% | 56 |
| 2024/04/01 | 8,840 | 8,840 | 8,840 | 8,840 | +141 | +1.6% | 11 |
| 2024/03/29 | 8,849 | 8,849 | 8,699 | 8,699 | +29 | +0.3% | 6 |
| 2024/03/28 | 8,665 | 8,800 | 8,664 | 8,670 | +114 | +1.3% | 228 |
| 2024/03/27 | 8,556 | 8,556 | 8,556 | 8,556 | -276 | -3.1% | 10 |
| 2024/03/26 | 8,850 | 8,850 | 8,826 | 8,832 | -8 | -0.1% | 13 |
| 2024/03/25 | 8,664 | 8,849 | 8,664 | 8,840 | +130 | +1.5% | 18 |
| 2024/03/22 | 8,610 | 8,714 | 8,610 | 8,710 | -50 | -0.6% | 341 |
| 2024/03/21 | 8,793 | 8,793 | 8,760 | 8,760 | +59 | +0.7% | 23 |
301～
350
件表示中 / 1816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
