ＷｉｓｄｏｍＴｒｅｅ アルミニウム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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 413.7 | 413.7 | 411 | 411.5 | -10.2 | -2.4% | 6,700 |
| 2023/05/10 | 418.2 | 424.5 | 418.1 | 421.7 | +2.8 | +0.7% | 4,700 |
| 2023/05/09 | 424.5 | 425.9 | 418.9 | 418.9 | -4.9 | -1.2% | 17,900 |
| 2023/05/08 | 424.6 | 424.6 | 423 | 423.8 | -19.2 | -4.3% | 5,300 |
| 2023/05/02 | 438.2 | 444.1 | 438.2 | 443 | +6.9 | +1.6% | 5,400 |
| 2023/05/01 | 428.5 | 436.1 | 428.5 | 436.1 | +14.9 | +3.5% | 2,000 |
| 2023/04/28 | 419.9 | 421.2 | 419.8 | 421.2 | -0.2 | ±0% | 900 |
| 2023/04/27 | 420.3 | 422.3 | 415.8 | 421.4 | +1.1 | +0.3% | 1,700 |
| 2023/04/26 | 422 | 424 | 420.3 | 420.3 | -10.7 | -2.5% | 2,500 |
| 2023/04/25 | 432 | 433.7 | 431 | 431 | -4 | -0.9% | 6,500 |
| 2023/04/24 | 436.8 | 436.8 | 431.1 | 435 | -1.9 | -0.4% | 2,700 |
| 2023/04/21 | 437.6 | 440.3 | 435.1 | 436.9 | -8.7 | -2% | 1,300 |
| 2023/04/20 | 447.1 | 447.1 | 441.5 | 445.6 | +5.1 | +1.2% | 7,800 |
| 2023/04/19 | 443 | 443.4 | 436.8 | 440.5 | +5.5 | +1.3% | 17,900 |
| 2023/04/18 | 434.3 | 435 | 431.2 | 435 | +2.2 | +0.5% | 4,300 |
| 2023/04/17 | 432.6 | 434.8 | 430.4 | 432.8 | +2.6 | +0.6% | 13,800 |
| 2023/04/14 | 425.6 | 430.2 | 421.1 | 430.2 | +14.2 | +3.4% | 3,000 |
| 2023/04/13 | 416.2 | 417 | 416 | 416 | -1 | -0.2% | 4,900 |
| 2023/04/12 | 419.2 | 421.4 | 417 | 417 | -2.2 | -0.5% | 12,100 |
| 2023/04/11 | 422.6 | 422.6 | 419.2 | 419.2 | +3.1 | +0.7% | 200 |
| 2023/04/10 | 416.1 | 416.1 | 416.1 | 416.1 | - | - | 700 |
| 2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/06 | 415.3 | 419 | 413.6 | 416.7 | -2.7 | -0.6% | 4,500 |
| 2023/04/05 | 423.5 | 423.5 | 418.3 | 419.4 | -10.5 | -2.4% | 1,300 |
| 2023/04/04 | 428.2 | 430.6 | 428.2 | 429.9 | -4.1 | -0.9% | 1,200 |
| 2023/04/03 | 426.2 | 437.6 | 426.2 | 434 | +5.4 | +1.3% | 2,900 |
| 2023/03/31 | 432.6 | 432.6 | 426.3 | 428.6 | -0.8 | -0.2% | 6,500 |
| 2023/03/30 | 426.4 | 429.8 | 426.4 | 429.4 | +4.5 | +1.1% | 1,700 |
| 2023/03/29 | 424.9 | 425 | 422.1 | 424.9 | +3.9 | +0.9% | 1,500 |
| 2023/03/28 | 419.4 | 421.4 | 419.3 | 421 | +7.2 | +1.7% | 2,300 |
| 2023/03/27 | 415.7 | 416.5 | 413.8 | 413.8 | ±0 | ±0% | 2,100 |
| 2023/03/24 | 414.7 | 414.7 | 411.1 | 413.8 | +5.1 | +1.2% | 2,700 |
| 2023/03/23 | 408 | 408.7 | 406.2 | 408.7 | -0.2 | ±0% | 900 |
| 2023/03/22 | 408.6 | 410.7 | 408 | 408.9 | +0.6 | +0.1% | 4,400 |
| 2023/03/20 | 411.4 | 413.9 | 407.1 | 408.3 | -11.1 | -2.6% | 16,200 |
| 2023/03/17 | 413.3 | 424.4 | 412.5 | 419.4 | +2.2 | +0.5% | 3,500 |
| 2023/03/16 | 413.5 | 417.2 | 411 | 417.2 | -12.3 | -2.9% | 10,200 |
| 2023/03/15 | 428.5 | 429.5 | 428.5 | 429.5 | +7.5 | +1.8% | 900 |
| 2023/03/14 | 423.9 | 423.9 | 422 | 422 | +0.1 | ±0% | 200 |
| 2023/03/13 | 426 | 426 | 421.1 | 421.9 | -9.1 | -2.1% | 3,300 |
| 2023/03/10 | 433.6 | 433.6 | 426.2 | 431 | -6.9 | -1.6% | 8,200 |
| 2023/03/09 | 441 | 441 | 437.9 | 437.9 | -0.8 | -0.2% | 7,000 |
| 2023/03/08 | 438.8 | 438.8 | 438.7 | 438.7 | -0.5 | -0.1% | 900 |
| 2023/03/07 | 439.5 | 439.5 | 439.2 | 439.2 | -4 | -0.9% | 700 |
| 2023/03/06 | 447.7 | 447.7 | 438.8 | 443.2 | -5.8 | -1.3% | 3,200 |
| 2023/03/03 | 450.4 | 450.4 | 445.9 | 449 | -1.8 | -0.4% | 2,300 |
| 2023/03/02 | 451.8 | 455.4 | 450.7 | 450.8 | +3.1 | +0.7% | 25,800 |
| 2023/03/01 | 438.9 | 447.7 | 438.1 | 447.7 | +10.2 | +2.3% | 8,200 |
| 2023/02/28 | 440.7 | 440.7 | 437.5 | 437.5 | +0.8 | +0.2% | 200 |
| 2023/02/27 | 433.2 | 436.9 | 433.2 | 436.7 | -2.3 | -0.5% | 1,900 |
551～
600
件表示中 / 1805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
