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 |
|---|---|---|---|---|---|---|---|
| 2022/07/15 | 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 |
| 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 |
751～
800
件表示中 / 1806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
