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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 462.7 | 464.9 | 460 | 460.3 | -10.5 | -2.2% | 11,500 |
| 2024/08/15 | 474.5 | 474.5 | 450 | 470.8 | +16 | +3.5% | 7,300 |
| 2024/08/14 | 446.3 | 462.8 | 445 | 454.8 | +8.5 | +1.9% | 7,000 |
| 2024/08/13 | 450.3 | 474.3 | 441 | 446.3 | +0.3 | +0.1% | 10,400 |
| 2024/08/09 | 456.1 | 461 | 440 | 446 | -10.1 | -2.2% | 14,000 |
| 2024/08/08 | 470.4 | 510 | 440.1 | 456.1 | +6.4 | +1.4% | 8,200 |
| 2024/08/07 | 434.9 | 459 | 430.6 | 449.7 | +20.3 | +4.7% | 6,800 |
| 2024/08/06 | 469 | 469 | 422.1 | 429.4 | +8.4 | +2% | 6,300 |
| 2024/08/05 | 430 | 430 | 421 | 421 | -24.3 | -5.5% | 22,200 |
| 2024/08/02 | 450.9 | 450.9 | 443.1 | 445.3 | -5.6 | -1.2% | 20,000 |
| 2024/08/01 | 461.3 | 463.3 | 444.4 | 450.9 | +9 | +2% | 5,100 |
| 2024/07/31 | 442 | 470.9 | 439.5 | 441.9 | -10 | -2.2% | 20,700 |
| 2024/07/30 | 449.9 | 451.9 | 448.2 | 451.9 | -4.1 | -0.9% | 19,300 |
| 2024/07/29 | 459 | 460.8 | 456 | 456 | +2.5 | +0.6% | 15,800 |
| 2024/07/26 | 455.2 | 455.2 | 453.5 | 453.5 | -3.8 | -0.8% | 10,700 |
| 2024/07/25 | 459.2 | 459.2 | 455.3 | 457.3 | -4.7 | -1% | 22,900 |
| 2024/07/24 | 473.9 | 473.9 | 462 | 462 | -12 | -2.5% | 8,200 |
| 2024/07/23 | 469.7 | 524.9 | 469.1 | 474 | -7.8 | -1.6% | 37,500 |
| 2024/07/22 | 481.8 | 484.4 | 479.3 | 481.8 | -8 | -1.6% | 11,300 |
| 2024/07/19 | 487.4 | 489.8 | 487.4 | 489.8 | -1.5 | -0.3% | 22,200 |
| 2024/07/18 | 489.9 | 491.3 | 486.4 | 491.3 | -4.4 | -0.9% | 9,000 |
| 2024/07/17 | 498.2 | 498.2 | 493.6 | 495.7 | -13.5 | -2.7% | 12,800 |
| 2024/07/16 | 509 | 509.2 | 504.8 | 509.2 | -3.5 | -0.7% | 2,000 |
| 2024/07/12 | 511.4 | 514.8 | 511.3 | 512.7 | -10.3 | -2% | 6,200 |
| 2024/07/11 | 522.7 | 523 | 522.5 | 523 | -5 | -0.9% | 600 |
| 2024/07/10 | 521 | 528 | 521 | 528 | ±0 | ±0% | 1,800 |
| 2024/07/09 | 524.4 | 532.3 | 524.4 | 528 | -2.9 | -0.5% | 4,400 |
| 2024/07/08 | 538.9 | 538.9 | 505.8 | 530.9 | +0.9 | +0.2% | 6,100 |
| 2024/07/05 | 532.4 | 532.5 | 529.7 | 530 | -7.1 | -1.3% | 15,800 |
| 2024/07/04 | 535.5 | 546.3 | 535.5 | 537.1 | +4.5 | +0.8% | 4,000 |
| 2024/07/03 | 525.6 | 534.3 | 525.6 | 532.6 | +1.4 | +0.3% | 5,300 |
| 2024/07/02 | 532.3 | 533.1 | 531.2 | 531.2 | -1.6 | -0.3% | 2,100 |
| 2024/07/01 | 530.2 | 532.8 | 530.2 | 532.8 | +2.9 | +0.5% | 2,900 |
| 2024/06/28 | 525.6 | 529.9 | 515.1 | 529.9 | +3 | +0.6% | 6,500 |
| 2024/06/27 | 526.9 | 526.9 | 526 | 526.9 | +5.9 | +1.1% | 7,700 |
| 2024/06/26 | 526.1 | 526.1 | 520 | 521 | -2.8 | -0.5% | 4,900 |
| 2024/06/25 | 525.3 | 525.3 | 522.4 | 523.8 | -1.5 | -0.3% | 4,500 |
| 2024/06/24 | 529.4 | 529.4 | 523.6 | 525.3 | -2.5 | -0.5% | 6,500 |
| 2024/06/21 | 523.6 | 528.1 | 523.6 | 527.8 | +10.3 | +2% | 1,800 |
| 2024/06/20 | 517.2 | 517.8 | 517.2 | 517.5 | +3.1 | +0.6% | 600 |
| 2024/06/19 | 514.7 | 517.3 | 513 | 514.4 | -2.9 | -0.6% | 5,500 |
| 2024/06/18 | 516.4 | 517.3 | 516 | 517.3 | +2.6 | +0.5% | 3,200 |
| 2024/06/17 | 521.8 | 521.8 | 514.7 | 514.7 | -9.3 | -1.8% | 3,100 |
| 2024/06/14 | 525.8 | 525.8 | 520.8 | 524 | +1.6 | +0.3% | 3,500 |
| 2024/06/13 | 525.3 | 527.3 | 520.4 | 522.4 | -2.5 | -0.5% | 19,200 |
| 2024/06/12 | 519.4 | 524.9 | 516.9 | 524.9 | -2.4 | -0.5% | 3,100 |
| 2024/06/11 | 529.7 | 533.6 | 527.3 | 527.3 | -0.8 | -0.2% | 6,800 |
| 2024/06/10 | 553.2 | 553.3 | 524.5 | 528.1 | -14.2 | -2.6% | 6,000 |
| 2024/06/07 | 539.6 | 544.7 | 539.6 | 542.3 | +0.3 | +0.1% | 5,600 |
| 2024/06/06 | 540.3 | 542 | 535.1 | 542 | ±0 | ±0% | 7,000 |
201～
250
件表示中 / 1768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
