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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 453.3 | 453.3 | 450 | 453.2 | -7.9 | -1.7% | 4,000 |
| 2022/10/18 | 461 | 465 | 460.9 | 461.1 | -7.9 | -1.7% | 3,900 |
| 2022/10/17 | 476.6 | 476.6 | 469 | 469 | -11.1 | -2.3% | 9,000 |
| 2022/10/14 | 477.2 | 486.8 | 473 | 480.1 | +15.5 | +3.3% | 22,200 |
| 2022/10/13 | 471.7 | 479.9 | 464.6 | 464.6 | +12.2 | +2.7% | 10,900 |
| 2022/10/12 | 447.8 | 453.3 | 447.8 | 452.4 | -1.8 | -0.4% | 4,600 |
| 2022/10/11 | 455 | 460 | 449.5 | 454.2 | -13.7 | -2.9% | 10,900 |
| 2022/10/07 | 472 | 472.9 | 467 | 467.9 | -8.1 | -1.7% | 2,100 |
| 2022/10/06 | 469.9 | 477.3 | 469.9 | 476 | +10.3 | +2.2% | 15,700 |
| 2022/10/05 | 463 | 466.8 | 462.3 | 465.7 | +18 | +4% | 9,500 |
| 2022/10/04 | 443.1 | 449.2 | 441.1 | 447.7 | +18.3 | +4.3% | 6,300 |
| 2022/10/03 | 437.1 | 437.1 | 423.5 | 429.4 | -15.7 | -3.5% | 8,000 |
| 2022/09/30 | 443.8 | 447.4 | 438 | 445.1 | +20.6 | +4.9% | 4,600 |
| 2022/09/29 | 424.5 | 426 | 420.2 | 424.5 | +8.5 | +2% | 5,800 |
| 2022/09/28 | 423 | 424.2 | 415.7 | 416 | -11.3 | -2.6% | 18,700 |
| 2022/09/27 | 427 | 428.5 | 426 | 427.3 | +0.3 | +0.1% | 8,900 |
| 2022/09/26 | 430.4 | 431.8 | 427 | 427 | -17.8 | -4% | 27,700 |
| 2022/09/22 | 441 | 444.8 | 438.1 | 444.8 | -1.3 | -0.3% | 13,200 |
| 2022/09/21 | 446.9 | 447.3 | 445 | 446.1 | -3.4 | -0.8% | 5,900 |
| 2022/09/20 | 450.1 | 450.1 | 447 | 449.5 | -3.5 | -0.8% | 12,900 |
| 2022/09/16 | 458.8 | 458.8 | 453 | 453 | -2 | -0.4% | 5,100 |
| 2022/09/15 | 451.1 | 455.2 | 450.6 | 455 | -6.7 | -1.5% | 5,200 |
| 2022/09/14 | 460.7 | 461.7 | 457.6 | 461.7 | +7.1 | +1.6% | 3,400 |
| 2022/09/13 | 452 | 456.6 | 451.9 | 454.6 | +0.2 | ±0% | 6,300 |
| 2022/09/12 | 453.6 | 457.3 | 450 | 454.4 | -3.8 | -0.8% | 7,000 |
| 2022/09/09 | 449.9 | 463.7 | 449.9 | 458.2 | +9.1 | +2% | 11,600 |
| 2022/09/08 | 445.4 | 449.1 | 445.3 | 449.1 | +0.1 | ±0% | 2,800 |
| 2022/09/07 | 449 | 454.8 | 445.9 | 449 | -0.8 | -0.2% | 2,300 |
| 2022/09/06 | 450.1 | 450.1 | 447.5 | 449.8 | -0.3 | -0.1% | 1,400 |
| 2022/09/05 | 447 | 451.1 | 446.1 | 450.1 | +2.2 | +0.5% | 3,400 |
| 2022/09/02 | 450 | 457.2 | 447.1 | 447.9 | -7.6 | -1.7% | 5,000 |
| 2022/09/01 | 458.1 | 458.1 | 455 | 455.5 | -7.5 | -1.6% | 8,800 |
| 2022/08/31 | 465.8 | 465.8 | 461.5 | 463 | -7 | -1.5% | 7,200 |
| 2022/08/30 | 479.8 | 479.8 | 467.2 | 470 | -8.6 | -1.8% | 13,100 |
| 2022/08/29 | 473 | 478.9 | 473 | 478.6 | +18.6 | +4% | 22,200 |
| 2022/08/26 | 456.7 | 460.8 | 455.7 | 460 | ±0 | ±0% | 2,600 |
| 2022/08/25 | 462.1 | 462.1 | 460 | 460 | +0.1 | ±0% | 1,200 |
| 2022/08/24 | 457.3 | 461.3 | 456.9 | 459.9 | +2.1 | +0.5% | 7,400 |
| 2022/08/23 | 452.4 | 457.9 | 452.4 | 457.8 | +1.7 | +0.4% | 4,900 |
| 2022/08/22 | 453.6 | 459.4 | 453.1 | 456.1 | +3.2 | +0.7% | 12,400 |
| 2022/08/19 | 452 | 453 | 451.7 | 452.9 | +4.5 | +1% | 5,300 |
| 2022/08/18 | 451.2 | 451.2 | 448.4 | 448.4 | -3.9 | -0.9% | 1,300 |
| 2022/08/17 | 445 | 452.3 | 441.8 | 452.3 | +5.7 | +1.3% | 5,800 |
| 2022/08/16 | 442.4 | 446.6 | 441 | 446.6 | -0.5 | -0.1% | 8,200 |
| 2022/08/15 | 453.7 | 454 | 447.1 | 447.1 | -17.5 | -3.8% | 14,000 |
| 2022/08/12 | 464 | 465 | 464 | 464.6 | +3.5 | +0.8% | 3,000 |
| 2022/08/10 | 463.7 | 463.7 | 461.1 | 461.1 | +4.1 | +0.9% | 5,300 |
| 2022/08/09 | 457.9 | 457.9 | 453.9 | 457 | +5.2 | +1.2% | 4,000 |
| 2022/08/08 | 449.7 | 454.8 | 448.9 | 451.8 | +8.7 | +2% | 6,400 |
| 2022/08/05 | 440.3 | 444.2 | 440.3 | 443.1 | -0.8 | -0.2% | 3,500 |
651～
700
件表示中 / 1769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
