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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 523 | 525 | 510.5 | 519 | -10.1 | -1.9% | 38,600 |
| 2022/05/24 | 543.3 | 544.5 | 529.1 | 529.1 | -13.7 | -2.5% | 41,900 |
| 2022/05/23 | 534.7 | 546.4 | 534 | 542.8 | +18.1 | +3.4% | 83,700 |
| 2022/05/20 | 537.9 | 538 | 513.8 | 524.7 | +5.1 | +1% | 28,800 |
| 2022/05/19 | 541.7 | 565.1 | 519 | 519.6 | -62.1 | -10.7% | 113,000 |
| 2022/05/18 | 600.1 | 610 | 572 | 581.7 | +39.8 | +7.3% | 150,200 |
| 2022/05/17 | 510.7 | 563.6 | 508.6 | 541.9 | +35.8 | +7.1% | 127,000 |
| 2022/05/16 | 496.1 | 513.2 | 496.1 | 506.1 | +10.2 | +2.1% | 15,500 |
| 2022/05/13 | 487.7 | 497.3 | 487.7 | 495.9 | +3.3 | +0.7% | 6,700 |
| 2022/05/12 | 494.7 | 496.8 | 492.5 | 492.6 | -4.8 | -1% | 6,500 |
| 2022/05/11 | 493 | 498.8 | 491.2 | 497.4 | +4.3 | +0.9% | 10,300 |
| 2022/05/10 | 498 | 498 | 487.2 | 493.1 | -14.1 | -2.8% | 21,800 |
| 2022/05/09 | 514.7 | 519.1 | 504 | 507.2 | -19.8 | -3.8% | 29,400 |
| 2022/05/06 | 540.7 | 540.7 | 521.2 | 527 | -23.7 | -4.3% | 26,300 |
| 2022/05/02 | 550.2 | 550.7 | 543.8 | 550.7 | +0.5 | +0.1% | 9,400 |
| 2022/04/28 | 545.8 | 556.9 | 545.8 | 550.2 | +9.9 | +1.8% | 7,900 |
| 2022/04/27 | 541.8 | 545.4 | 537.1 | 540.3 | -9.9 | -1.8% | 11,200 |
| 2022/04/26 | 543.2 | 552 | 543.1 | 550.2 | -5.5 | -1% | 11,100 |
| 2022/04/25 | 576 | 578.4 | 555.7 | 555.7 | -29.1 | -5% | 31,200 |
| 2022/04/22 | 585.4 | 593.9 | 584.8 | 584.8 | +0.8 | +0.1% | 8,300 |
| 2022/04/21 | 584.8 | 584.8 | 580.1 | 584 | +2.8 | +0.5% | 6,700 |
| 2022/04/20 | 591 | 593.9 | 581 | 581.2 | -20.3 | -3.4% | 21,000 |
| 2022/04/19 | 584.5 | 601.7 | 583 | 601.5 | +17 | +2.9% | 20,800 |
| 2022/04/18 | 587.7 | 587.8 | 576.1 | 584.5 | -10.4 | -1.7% | 24,600 |
| 2022/04/15 | 572 | 595 | 572 | 594.9 | +24.7 | +4.3% | 13,600 |
| 2022/04/14 | 570.6 | 570.6 | 565 | 570.2 | -3 | -0.5% | 9,100 |
| 2022/04/13 | 576.2 | 576.2 | 571.1 | 573.2 | +3.5 | +0.6% | 12,400 |
| 2022/04/12 | 573.5 | 578.5 | 569.2 | 569.7 | -12.4 | -2.1% | 9,800 |
| 2022/04/11 | 588.6 | 588.6 | 581.9 | 582.1 | -1.3 | -0.2% | 15,100 |
| 2022/04/08 | 588.9 | 589.1 | 582.3 | 583.4 | -5.7 | -1% | 10,600 |
| 2022/04/07 | 589.2 | 599.2 | 587.3 | 589.1 | -6 | -1% | 13,500 |
| 2022/04/06 | 592.9 | 602 | 592.9 | 595.1 | +2.3 | +0.4% | 15,100 |
| 2022/04/05 | 590.4 | 592.8 | 581.9 | 592.8 | +2.4 | +0.4% | 13,600 |
| 2022/04/04 | 593.8 | 593.8 | 585.4 | 590.4 | -4.1 | -0.7% | 10,400 |
| 2022/04/01 | 592 | 603.4 | 585.3 | 594.5 | -9.2 | -1.5% | 18,500 |
| 2022/03/31 | 605.3 | 605.3 | 600.2 | 603.7 | +13.3 | +2.3% | 9,600 |
| 2022/03/30 | 602.9 | 602.9 | 587.2 | 590.4 | -33.8 | -5.4% | 47,800 |
| 2022/03/29 | 621.8 | 631.2 | 620 | 624.2 | +4 | +0.6% | 19,700 |
| 2022/03/28 | 612.9 | 624.6 | 612.9 | 620.2 | +7.3 | +1.2% | 14,100 |
| 2022/03/25 | 621.2 | 621.3 | 611 | 612.9 | -8.3 | -1.3% | 24,000 |
| 2022/03/24 | 621 | 639.8 | 615 | 621.2 | +20.1 | +3.3% | 46,100 |
| 2022/03/23 | 635.9 | 636.1 | 590.6 | 601.1 | -15.5 | -2.5% | 45,300 |
| 2022/03/22 | 584 | 666 | 584 | 616.6 | +49.5 | +8.7% | 148,400 |
| 2022/03/18 | 555.7 | 569.2 | 555.7 | 567.1 | +24.9 | +4.6% | 23,800 |
| 2022/03/17 | 543 | 549 | 535.2 | 542.2 | -0.7 | -0.1% | 38,300 |
| 2022/03/16 | 551.2 | 551.2 | 542.4 | 542.9 | -7.6 | -1.4% | 21,900 |
| 2022/03/15 | 558 | 558.4 | 543.1 | 550.5 | -29.5 | -5.1% | 34,200 |
| 2022/03/14 | 604.2 | 604.2 | 574.2 | 580 | +5.8 | +1% | 46,300 |
| 2022/03/11 | 559.9 | 575 | 555.1 | 574.2 | +20.3 | +3.7% | 50,300 |
| 2022/03/10 | 541.2 | 567 | 537.5 | 553.9 | -46.1 | -7.7% | 92,300 |
751～
800
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
