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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 442.3 | 442.3 | 439 | 439 | -11.3 | -2.5% | 2,000 |
| 2023/02/22 | 453.9 | 453.9 | 448 | 450.3 | -2 | -0.4% | 1,700 |
| 2023/02/21 | 449 | 454.3 | 449 | 452.3 | +5.6 | +1.3% | 2,500 |
| 2023/02/20 | 439.3 | 447 | 439.3 | 446.7 | +5 | +1.1% | 1,000 |
| 2023/02/17 | 440.4 | 444.9 | 435.7 | 441.7 | +3.6 | +0.8% | 1,200 |
| 2023/02/16 | 436 | 438.1 | 435 | 438.1 | +2.1 | +0.5% | 1,300 |
| 2023/02/15 | 438.9 | 438.9 | 436 | 436 | -4 | -0.9% | 300 |
| 2023/02/14 | 437 | 440 | 430 | 440 | ±0 | ±0% | 1,500 |
| 2023/02/13 | 438.1 | 440 | 438 | 440 | -4.2 | -0.9% | 3,500 |
| 2023/02/10 | 446 | 446 | 444.2 | 444.2 | -0.3 | -0.1% | 900 |
| 2023/02/09 | 449.5 | 454 | 444.5 | 444.5 | -8.7 | -1.9% | 13,800 |
| 2023/02/08 | 453 | 453.4 | 453 | 453.2 | -7.8 | -1.7% | 500 |
| 2023/02/07 | 461.7 | 461.9 | 459.8 | 461 | ±0 | ±0% | 4,600 |
| 2023/02/06 | 458 | 461.9 | 456.1 | 461 | +5.6 | +1.2% | 4,600 |
| 2023/02/03 | 454.8 | 462.6 | 454.2 | 455.4 | -7.4 | -1.6% | 1,700 |
| 2023/02/02 | 462.7 | 462.8 | 462.7 | 462.8 | -0.1 | ±0% | 900 |
| 2023/02/01 | 452.1 | 468 | 452.1 | 462.9 | +7.9 | +1.7% | 3,200 |
| 2023/01/31 | 456.9 | 457.3 | 455 | 455 | -12.8 | -2.7% | 3,500 |
| 2023/01/30 | 462.7 | 468.7 | 457.7 | 467.8 | +5.2 | +1.1% | 2,400 |
| 2023/01/27 | 462.1 | 465 | 462.1 | 462.6 | -6.4 | -1.4% | 4,700 |
| 2023/01/26 | 471.9 | 471.9 | 466.2 | 469 | -4.2 | -0.9% | 1,600 |
| 2023/01/25 | 468 | 473.9 | 468 | 473.2 | +5.5 | +1.2% | 4,000 |
| 2023/01/24 | 463.1 | 467.8 | 463 | 467.7 | +7.7 | +1.7% | 3,400 |
| 2023/01/23 | 456.2 | 460 | 456.2 | 460 | +2.6 | +0.6% | 900 |
| 2023/01/20 | 450.5 | 457.4 | 450.5 | 457.4 | -1.1 | -0.2% | 2,800 |
| 2023/01/19 | 464.5 | 464.5 | 448.2 | 458.5 | -6.1 | -1.3% | 2,100 |
| 2023/01/18 | 456 | 470 | 456 | 464.6 | +6.7 | +1.5% | 2,300 |
| 2023/01/17 | 456.9 | 464.1 | 456.9 | 457.9 | +7.4 | +1.6% | 2,200 |
| 2023/01/16 | 452.9 | 456 | 450.5 | 450.5 | +0.1 | ±0% | 4,600 |
| 2023/01/13 | 450.9 | 452 | 449.6 | 450.4 | +4.4 | +1% | 4,800 |
| 2023/01/12 | 453.1 | 454.9 | 446 | 446 | +2.3 | +0.5% | 12,000 |
| 2023/01/11 | 447.8 | 447.8 | 443.5 | 443.7 | +9 | +2.1% | 3,300 |
| 2023/01/10 | 436.4 | 443.2 | 434.7 | 434.7 | +16.8 | +4% | 6,000 |
| 2023/01/06 | 411.1 | 418 | 411.1 | 417.9 | +6.6 | +1.6% | 2,500 |
| 2023/01/05 | 415 | 418.7 | 410.9 | 411.3 | -4.7 | -1.1% | 4,300 |
| 2023/01/04 | 417.4 | 418.5 | 415 | 416 | -7.7 | -1.8% | 9,100 |
| 2022/12/30 | 431.2 | 436.2 | 423.7 | 423.7 | -7.3 | -1.7% | 3,300 |
| 2022/12/29 | 439.2 | 439.2 | 431 | 431 | -5 | -1.1% | 600 |
| 2022/12/28 | 428.9 | 439.9 | 427.5 | 436 | +9.1 | +2.1% | 7,100 |
| 2022/12/27 | 432.6 | 432.6 | 426.4 | 426.9 | -3.1 | -0.7% | 12,800 |
| 2022/12/26 | 437.8 | 437.8 | 430 | 430 | -7.9 | -1.8% | 5,100 |
| 2022/12/23 | 439 | 439 | 434 | 437.9 | +3.1 | +0.7% | 3,400 |
| 2022/12/22 | 432.8 | 435 | 431.3 | 434.8 | +4.4 | +1% | 3,300 |
| 2022/12/21 | 431.2 | 432.3 | 425.9 | 430.4 | -2.6 | -0.6% | 6,700 |
| 2022/12/20 | 442.2 | 445.8 | 432.4 | 433 | -12 | -2.7% | 7,100 |
| 2022/12/19 | 447.4 | 447.7 | 443.7 | 445 | -8.9 | -2% | 11,500 |
| 2022/12/16 | 450.1 | 453.9 | 450 | 453.9 | +1.6 | +0.4% | 2,300 |
| 2022/12/15 | 454 | 454.5 | 452.3 | 452.3 | -3.7 | -0.8% | 1,800 |
| 2022/12/14 | 459.8 | 459.8 | 456 | 456 | -1.6 | -0.3% | 600 |
| 2022/12/13 | 455.3 | 457.6 | 455.3 | 457.6 | -0.3 | -0.1% | 7,000 |
601～
650
件表示中 / 1805件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
