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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 438.4 | 445.6 | 438.4 | 443.9 | +0.3 | +0.1% | 1,400 |
| 2022/08/03 | 442.8 | 443.7 | 441.6 | 443.6 | +3.4 | +0.8% | 3,800 |
| 2022/08/02 | 444.5 | 445 | 437.3 | 440.2 | -8.5 | -1.9% | 5,800 |
| 2022/08/01 | 455.3 | 458.4 | 446.1 | 448.7 | -4.3 | -0.9% | 6,300 |
| 2022/07/29 | 456.8 | 459.4 | 451 | 453 | -3 | -0.7% | 10,600 |
| 2022/07/28 | 459.1 | 461.9 | 456 | 456 | -1.2 | -0.3% | 2,400 |
| 2022/07/27 | 456.2 | 457.3 | 456.2 | 457.2 | +1 | +0.2% | 500 |
| 2022/07/26 | 456 | 456.2 | 454.8 | 456.2 | -7.4 | -1.6% | 1,900 |
| 2022/07/25 | 464 | 464 | 456.1 | 463.6 | +2.1 | +0.5% | 3,800 |
| 2022/07/22 | 459.9 | 461.5 | 456.5 | 461.5 | ±0 | ±0% | 9,000 |
| 2022/07/21 | 464 | 464 | 461 | 461.5 | +3.3 | +0.7% | 4,900 |
| 2022/07/20 | 455.6 | 458.2 | 452.9 | 458.2 | -0.8 | -0.2% | 3,400 |
| 2022/07/19 | 459.7 | 460.9 | 454.2 | 459 | +11.3 | +2.5% | 2,400 |
| 2022/07/15 | 444.4 | 448.5 | 442.5 | 447.7 | -0.3 | -0.1% | 1,300 |
| 2022/07/14 | 443.6 | 448.9 | 443.6 | 448 | +3 | +0.7% | 2,100 |
| 2022/07/13 | 444.4 | 446.9 | 443 | 445 | -6 | -1.3% | 5,000 |
| 2022/07/12 | 452.9 | 452.9 | 448.6 | 451 | -4.2 | -0.9% | 4,500 |
| 2022/07/11 | 454.8 | 458.3 | 454.8 | 455.2 | +0.8 | +0.2% | 6,500 |
| 2022/07/08 | 452.1 | 458.7 | 452 | 454.4 | +2.4 | +0.5% | 3,000 |
| 2022/07/07 | 446.5 | 452 | 442.4 | 452 | +16.7 | +3.8% | 11,700 |
| 2022/07/06 | 446.6 | 450.2 | 434.9 | 435.3 | -25.2 | -5.5% | 19,700 |
| 2022/07/05 | 457.1 | 461.2 | 457.1 | 460.5 | +4.2 | +0.9% | 1,700 |
| 2022/07/04 | 450.1 | 459.2 | 450.1 | 456.3 | +11 | +2.5% | 15,600 |
| 2022/07/01 | 460 | 460 | 445.2 | 445.3 | -19.7 | -4.2% | 10,500 |
| 2022/06/30 | 467.1 | 467.1 | 463.8 | 465 | -2.2 | -0.5% | 700 |
| 2022/06/29 | 462.7 | 467.2 | 462.7 | 467.2 | +6.9 | +1.5% | 3,500 |
| 2022/06/28 | 460 | 462.8 | 456.4 | 460.3 | +8.2 | +1.8% | 8,800 |
| 2022/06/27 | 452.1 | 454.8 | 450.4 | 452.1 | -4.1 | -0.9% | 13,500 |
| 2022/06/24 | 458.2 | 460.9 | 454.7 | 456.2 | -11.9 | -2.5% | 16,100 |
| 2022/06/23 | 462.1 | 468.2 | 462.1 | 468.1 | -1.6 | -0.3% | 10,800 |
| 2022/06/22 | 472.8 | 473.8 | 469.7 | 469.7 | +5.5 | +1.2% | 3,500 |
| 2022/06/21 | 465.9 | 469.9 | 463 | 464.2 | +5.1 | +1.1% | 6,300 |
| 2022/06/20 | 460.9 | 465.3 | 458.6 | 459.1 | -6.3 | -1.4% | 49,400 |
| 2022/06/17 | 460 | 467.2 | 457.1 | 465.4 | -20.9 | -4.3% | 28,400 |
| 2022/06/16 | 478 | 490.6 | 478 | 486.3 | +8.3 | +1.7% | 8,100 |
| 2022/06/15 | 480 | 480 | 474.9 | 478 | -7 | -1.4% | 15,100 |
| 2022/06/14 | 488 | 489.4 | 481.3 | 485 | -8 | -1.6% | 23,400 |
| 2022/06/13 | 494.1 | 497.4 | 492.1 | 493 | -16.7 | -3.3% | 19,600 |
| 2022/06/10 | 510 | 511.8 | 502.2 | 509.7 | -10.1 | -1.9% | 7,900 |
| 2022/06/09 | 509.9 | 519.8 | 509.5 | 519.8 | +14.5 | +2.9% | 22,200 |
| 2022/06/08 | 505.3 | 505.9 | 500 | 505.3 | ±0 | ±0% | 5,600 |
| 2022/06/07 | 511.9 | 512.1 | 501 | 505.3 | -0.2 | ±0% | 11,800 |
| 2022/06/06 | 490 | 505.5 | 489.3 | 505.5 | +9.6 | +1.9% | 50,700 |
| 2022/06/03 | 496.9 | 496.9 | 490.5 | 495.9 | -2 | -0.4% | 30,600 |
| 2022/06/02 | 500 | 500 | 492.9 | 497.9 | -7.1 | -1.4% | 29,600 |
| 2022/06/01 | 503 | 506.4 | 500.8 | 505 | -8 | -1.6% | 16,700 |
| 2022/05/31 | 503.1 | 514.5 | 503.1 | 513 | +9.9 | +2% | 13,700 |
| 2022/05/30 | 503 | 512.3 | 500 | 503.1 | -2.1 | -0.4% | 26,700 |
| 2022/05/27 | 507.2 | 507.2 | 501 | 505.2 | +1.2 | +0.2% | 15,900 |
| 2022/05/26 | 517.8 | 517.8 | 501 | 504 | -15 | -2.9% | 25,100 |
701～
750
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
