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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 632 | 635 | 572.1 | 600 | -72 | -10.7% | 157,500 |
| 2022/03/08 | 690.2 | 690.5 | 600.6 | 672 | -203 | -23.2% | 221,800 |
| 2022/03/07 | 875 | 875 | 875 | 875 | +150 | +20.7% | 63,700 |
| 2022/03/04 | 646 | 725 | 645 | 725 | +100 | +16% | 76,300 |
| 2022/03/03 | 589.1 | 639 | 582.1 | 625 | +52.6 | +9.2% | 53,300 |
| 2022/03/02 | 573.6 | 575.3 | 565 | 572.4 | +13 | +2.3% | 37,800 |
| 2022/03/01 | 557.8 | 563.8 | 545 | 559.4 | -20.6 | -3.6% | 36,500 |
| 2022/02/28 | 555 | 580 | 538 | 580 | +32.8 | +6% | 29,600 |
| 2022/02/25 | 550 | 555.8 | 545.1 | 547.2 | +1.1 | +0.2% | 50,300 |
| 2022/02/24 | 535.4 | 547 | 530 | 546.1 | +15.3 | +2.9% | 38,500 |
| 2022/02/22 | 529.9 | 531.4 | 523.7 | 530.8 | +2.6 | +0.5% | 2,700 |
| 2022/02/21 | 530.9 | 530.9 | 523.4 | 528.2 | -1.8 | -0.3% | 7,000 |
| 2022/02/18 | 531 | 531.6 | 520.4 | 530 | +4.1 | +0.8% | 9,900 |
| 2022/02/17 | 520.8 | 525.9 | 520.1 | 525.9 | +11.2 | +2.2% | 11,500 |
| 2022/02/16 | 514 | 517.8 | 514 | 514.7 | -3.2 | -0.6% | 16,200 |
| 2022/02/15 | 525.3 | 525.3 | 515.3 | 517.9 | -7.3 | -1.4% | 9,800 |
| 2022/02/14 | 508.6 | 525.6 | 502.1 | 525.2 | -2.4 | -0.5% | 32,800 |
| 2022/02/10 | 523.1 | 527.7 | 523.1 | 527.6 | +14.3 | +2.8% | 11,300 |
| 2022/02/09 | 515.4 | 516.1 | 512.7 | 513.3 | +0.3 | +0.1% | 9,100 |
| 2022/02/08 | 505.6 | 513 | 501.4 | 513 | +9.1 | +1.8% | 13,300 |
| 2022/02/07 | 490.4 | 503.9 | 490.4 | 503.9 | +15.3 | +3.1% | 10,700 |
| 2022/02/04 | 485.7 | 488.7 | 485.7 | 488.6 | +11.5 | +2.4% | 2,500 |
| 2022/02/03 | 478.7 | 479 | 472.8 | 477.1 | -9 | -1.9% | 7,800 |
| 2022/02/02 | 482.1 | 487.5 | 482 | 486.1 | -1.8 | -0.4% | 4,300 |
| 2022/02/01 | 488 | 488 | 482 | 487.9 | -5.1 | -1% | 13,500 |
| 2022/01/31 | 498.5 | 498.5 | 493 | 493 | -5.5 | -1.1% | 10,600 |
| 2022/01/28 | 495.4 | 498.5 | 495.1 | 498.5 | +5.8 | +1.2% | 10,000 |
| 2022/01/27 | 497.3 | 497.4 | 489.1 | 492.7 | +1.4 | +0.3% | 5,500 |
| 2022/01/26 | 489.9 | 494.3 | 488.3 | 491.3 | +11.3 | +2.4% | 21,100 |
| 2022/01/25 | 478.3 | 483.4 | 478.3 | 480 | +4.4 | +0.9% | 7,100 |
| 2022/01/24 | 484.8 | 484.8 | 474.5 | 475.6 | -15.5 | -3.2% | 16,400 |
| 2022/01/21 | 492 | 497 | 482.2 | 491.1 | +4.1 | +0.8% | 14,300 |
| 2022/01/20 | 486 | 498 | 482 | 487 | +5.2 | +1.1% | 34,600 |
| 2022/01/19 | 479.9 | 485.6 | 479.9 | 481.8 | +2.8 | +0.6% | 4,800 |
| 2022/01/18 | 475.7 | 479 | 475 | 479 | +4.6 | +1% | 2,800 |
| 2022/01/17 | 471.2 | 475.3 | 470.9 | 474.4 | +7.8 | +1.7% | 40,300 |
| 2022/01/14 | 468.1 | 469.9 | 466.6 | 466.6 | -6.1 | -1.3% | 1,900 |
| 2022/01/13 | 477 | 477 | 472 | 472.7 | -3.9 | -0.8% | 3,100 |
| 2022/01/12 | 476.7 | 476.7 | 473.6 | 476.6 | +4.4 | +0.9% | 4,800 |
| 2022/01/11 | 472.4 | 472.4 | 467 | 472.2 | -4.8 | -1% | 3,700 |
| 2022/01/07 | 469.3 | 477.7 | 469.1 | 477 | +7.9 | +1.7% | 10,600 |
| 2022/01/06 | 470.5 | 472 | 467.4 | 469.1 | +12.1 | +2.6% | 11,400 |
| 2022/01/05 | 457.8 | 458 | 456.3 | 457 | +4.8 | +1.1% | 11,900 |
| 2022/01/04 | 449.6 | 452.2 | 448.7 | 452.2 | ±0 | ±0% | 4,100 |
| 2021/12/30 | 447.8 | 452.6 | 447.8 | 452.2 | +1.4 | +0.3% | 13,000 |
| 2021/12/29 | 455.6 | 455.6 | 446.7 | 450.8 | -3.2 | -0.7% | 4,400 |
| 2021/12/28 | 452.3 | 455.5 | 452.3 | 454 | +4 | +0.9% | 8,800 |
| 2021/12/27 | 455.7 | 455.7 | 450 | 450 | +7.6 | +1.7% | 8,900 |
| 2021/12/24 | 455.8 | 455.8 | 441.9 | 442.4 | -7.8 | -1.7% | 6,000 |
| 2021/12/23 | 447.8 | 454.7 | 447.5 | 450.2 | +9.3 | +2.1% | 10,300 |
801～
850
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
