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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 454.1 | 462.1 | 454.1 | 462 | +2.2 | +0.5% | 600 |
| 2025/05/23 | 455.4 | 459.8 | 455 | 459.8 | - | - | 800 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 460.5 | 465 | 457.5 | 457.5 | - | - | 2,200 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 472 | 472 | 468.5 | 468.5 | -11.1 | -2.3% | 1,500 |
| 2025/05/15 | 479.6 | 479.6 | 479.6 | 479.6 | -8 | -1.6% | 100 |
| 2025/05/14 | 492 | 492 | 471.6 | 487.6 | +11.6 | +2.4% | 1,500 |
| 2025/05/13 | 469.4 | 476.9 | 469.4 | 476 | +18.3 | +4% | 5,200 |
| 2025/05/12 | 451 | 462 | 451 | 457.7 | +7.7 | +1.7% | 1,400 |
| 2025/05/09 | 456 | 456 | 450 | 450 | +2.5 | +0.6% | 200 |
| 2025/05/08 | 469 | 469 | 446 | 447.5 | -22.3 | -4.7% | 2,400 |
| 2025/05/07 | 469.8 | 469.8 | 469.8 | 469.8 | - | - | 900 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 442.1 | 457.1 | 442.1 | 446 | -12 | -2.6% | 500 |
| 2025/04/30 | 458 | 458 | 458 | 458 | +6.1 | +1.3% | 600 |
| 2025/04/28 | 450.6 | 459.9 | 450.6 | 451.9 | +0.9 | +0.2% | 2,200 |
| 2025/04/25 | 458.8 | 458.8 | 450.2 | 451 | +0.2 | ±0% | 2,600 |
| 2025/04/24 | 468.5 | 468.5 | 447.1 | 450.8 | +7.8 | +1.8% | 4,900 |
| 2025/04/23 | 449.8 | 449.8 | 440 | 443 | +9.6 | +2.2% | 1,400 |
| 2025/04/22 | 436.9 | 437 | 431 | 433.4 | -0.6 | -0.1% | 3,300 |
| 2025/04/21 | 441.9 | 441.9 | 434 | 434 | - | - | 500 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 450.2 | 453.7 | 450.2 | 453.5 | +19.3 | +4.4% | 400 |
| 2025/04/16 | 439.1 | 439.1 | 434.2 | 434.2 | -8 | -1.8% | 2,800 |
| 2025/04/15 | 454.3 | 454.3 | 442.2 | 442.2 | -17.8 | -3.9% | 6,900 |
| 2025/04/14 | 439.1 | 460 | 439.1 | 460 | +12.9 | +2.9% | 200 |
| 2025/04/11 | 456.8 | 456.8 | 439.1 | 447.1 | -9.7 | -2.1% | 1,600 |
| 2025/04/10 | 467.3 | 467.3 | 450 | 456.8 | +21.5 | +4.9% | 4,200 |
| 2025/04/09 | 445 | 445 | 435.2 | 435.3 | -21.4 | -4.7% | 2,600 |
| 2025/04/08 | 450.2 | 465 | 450.2 | 456.7 | +1.7 | +0.4% | 3,800 |
| 2025/04/07 | 427.6 | 455 | 427.6 | 455 | -6 | -1.3% | 2,900 |
| 2025/04/04 | 450.1 | 465.3 | 450.1 | 461 | -10 | -2.1% | 4,000 |
| 2025/04/03 | 485 | 488.3 | 469 | 471 | -20 | -4.1% | 4,500 |
| 2025/04/02 | 493 | 501.1 | 491 | 491 | -1.1 | -0.2% | 2,000 |
| 2025/04/01 | 514.8 | 514.8 | 492.1 | 492.1 | +1.1 | +0.2% | 300 |
| 2025/03/31 | 491.1 | 499.1 | 491 | 491 | -12.3 | -2.4% | 4,100 |
| 2025/03/28 | 514 | 514 | 501.1 | 503.3 | -16.7 | -3.2% | 3,300 |
| 2025/03/27 | 523.8 | 526 | 514.9 | 520 | +9.8 | +1.9% | 2,700 |
| 2025/03/26 | 515.8 | 515.8 | 510.2 | 510.2 | +4.4 | +0.9% | 400 |
| 2025/03/25 | 513.9 | 523.9 | 505.8 | 505.8 | -18.1 | -3.5% | 700 |
| 2025/03/24 | 523.9 | 523.9 | 523.9 | 523.9 | ±0 | ±0% | 100 |
| 2025/03/21 | 523.9 | 523.9 | 523.9 | 523.9 | -0.1 | ±0% | 300 |
| 2025/03/19 | 508 | 524 | 508 | 524 | +1.4 | +0.3% | 1,700 |
| 2025/03/18 | 522.6 | 522.6 | 522.6 | 522.6 | ±0 | ±0% | 100 |
| 2025/03/17 | 522.7 | 522.7 | 522.6 | 522.6 | +5.5 | +1.1% | 800 |
| 2025/03/14 | 517.1 | 517.1 | 517.1 | 517.1 | +0.1 | ±0% | 100 |
| 2025/03/13 | 523 | 523 | 517 | 517 | +2 | +0.4% | 300 |
| 2025/03/12 | 523 | 523 | 513 | 515 | - | - | 800 |
51～
100
件表示中 / 1804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
